{"ticker": "OPLN", "overview": {"cik": "1395942", "ticker": "OPLN", "name": "OPENLANE, Inc.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001532010-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349541", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096008", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-13", "title": "Form 424B7", "accession": "0001104659-26-095398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000098", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001104659-26-094162", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002028374-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001524707-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q - JUNE 30, 2026", "accession": "0001395942-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K - EARNINGS MATERIALS", "accession": "0001395942-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001791994-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0001524707-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K - NEW BOARD MEMBER", "accession": "0001395942-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001395942-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001733091-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001239889-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001583553-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001791994-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001594577-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001549864-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K - ELECTION RESULTS 2026", "accession": "0001395942-26-000024", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001549864-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-251853", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251807", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 499998.5780515, "sell_n": 1, "sell_sum": 274880000.0, "net": -274380001.4219485, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-08-24"}, "metrics": {"ticker": "OPLN", "has_prices": true, "as_of": "2026-08-25", "last": 34.31, "prev_close": 34.05, "change": 0.2600000000000051, "change_pct": 0.007635829662261531, "session_volume": 859877.0, "vwap_5": 34.08191855918805, "vwap_20": 36.061041454460465, "vwap_60": 38.127387991824826, "vwap_250": 31.855335869289032, "high_52w": 42.9, "low_52w": 24.49, "avg_volume_20": 1566037.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001676", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. moves to a 4.75% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100119-26-001676-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5331}, {"id": "13DG-0002012383-26-003810", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003810-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9651}, {"id": "0001532010-26-000003", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Peter J. Kelly", "who_key": "Kelly Peter J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499998.5780515, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Chief exec picks up $500K of OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1532010/000153201026000003/0001532010-26-000003-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101811}, {"id": "0001193125-26-349541", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings LP", "who_key": "Ignition Acquisition Holdings LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 274880000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big holder trims $274.9M of OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1817060/000119312526349541/0001193125-26-349541-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "13DG-0001193125-26-349538", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings GP LLC", "who_key": "Ignition Acquisition Holdings GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Ignition Acquisition Holdings GP LLC moves to a 6.9% activist stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816546/0001193125-26-349538-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "13DG-0000927971-26-000098", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.52% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119091}, {"id": "0002028374-26-000003", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Dwayne P. Price", "who_key": "Price Dwayne P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4659.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028374/000202837426000003/0002028374-26-000003-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123411}, {"id": "0001524707-26-000009", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "David W. Hult", "who_key": "Hult David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000152470726000009/0001524707-26-000009-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129171}, {"id": "0001791994-26-000004", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Mary Ellen Smith", "who_key": "Smith Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25032.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000179199426000004/0001791994-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0001549864-26-000004", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Kelly L. Tuminelli", "who_key": "TUMINELLI KELLY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000154986426000004/0001549864-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001594577-26-000001", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Michael T. Kestner", "who_key": "Kestner Michael T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000159457726000001/0001594577-26-000001-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001791994-26-000003", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Mary Ellen Smith", "who_key": "Smith Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000179199426000003/0001791994-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001583553-26-000001", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Stefan Jacoby", "who_key": "Jacoby Stefan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 220010.87999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000158355326000001/0001583553-26-000001-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001239889-26-000001", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "J. Mark Howell", "who_key": "HOWELL J MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000123988926000001/0001239889-26-000001-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001733091-26-000002", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Carmel Galvin", "who_key": "Galvin Carmel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 220010.87999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000173309126000002/0001733091-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001395942-26-000025", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Randolph Altschuler", "who_key": "Altschuler Randolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000139594226000025/0001395942-26-000025-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217011}, {"id": "0001193125-26-251807", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings LP", "who_key": "Ignition Acquisition Holdings LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 291538922.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "10% owner files routine paperwork on OPLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/000119312526251807/0001193125-26-251807-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228531}, {"id": "13DG-0001193125-26-251853", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings GP LLC", "who_key": "Ignition Acquisition Holdings GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Ignition Acquisition Holdings GP LLC moves to a 13.4% activist stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816546/0001193125-26-251853-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228531}, {"id": "13DG-0002100119-26-000923", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. takes a 5.26% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100119-26-000923-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0002100121-26-000615", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. crosses 5% of OPLN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100121-26-000615-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}, {"id": "13DG-0000102909-26-001971", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. adjusts its stake in OPLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0000102909-26-001971-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "recent_buys": [{"id": "0001532010-26-000003", "src": "INSIDERS", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Peter J. Kelly", "who_key": "Kelly Peter J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499998.5780515, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Chief exec picks up $500K of OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1532010/000153201026000003/0001532010-26-000003-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101811}], "institutional": [{"id": "13DG-0002100119-26-001676", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. moves to a 4.75% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100119-26-001676-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5331}, {"id": "13DG-0002012383-26-003810", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003810-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9651}, {"id": "13DG-0001193125-26-349538", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings GP LLC", "who_key": "Ignition Acquisition Holdings GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Ignition Acquisition Holdings GP LLC moves to a 6.9% activist stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816546/0001193125-26-349538-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "13DG-0000927971-26-000098", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.52% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119091}, {"id": "13DG-0001193125-26-251853", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Ignition Acquisition Holdings GP LLC", "who_key": "Ignition Acquisition Holdings GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Ignition Acquisition Holdings GP LLC moves to a 13.4% activist stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816546/0001193125-26-251853-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228531}, {"id": "13DG-0002100119-26-000923", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. takes a 5.26% passive stake in OPLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100119-26-000923-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0002100121-26-000615", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. crosses 5% of OPLN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0002100121-26-000615-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}, {"id": "13DG-0000102909-26-001971", "src": "13DG", "ticker": "OPLN", "cik": "1395942", "company": "OPENLANE, Inc.", "company_raw": "OPENLANE, Inc.", "who": "Openlane, Inc.", "who_key": "OPENLANE, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "OPENLANE, Inc. adjusts its stake in OPLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395942/0000102909-26-001971-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OPENLANE, Inc. Common Stock", "new_value": "OPENLANE, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001395942", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001395942", "applied": 1, "detected_at": "2026-10-26T18:52:32.566709"}]}, "key_people": [{"who": "Ignition Acquisition Holdings LP", "who_key": "Ignition Acquisition Holdings LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 274880000.0, "net": -274880000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 274880000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817060/000119312526349541/0001193125-26-349541-index.htm"}], "latest": {"action": "SELL", "amount": 274880000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817060/000119312526349541/0001193125-26-349541-index.htm"}}, {"who": "Peter J. Kelly", "who_key": "Kelly Peter J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 499998.5780515, "sold": 0, "net": 499998.5780515, "trades": 1, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499998.5780515, "date": "2026-08-24", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532010/000153201026000003/0001532010-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 499998.5780515, "date": "2026-08-24", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532010/000153201026000003/0001532010-26-000003-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -274880000.0}, {"date": "2026-08-24", "net": 499998.5780515}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001532010-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349541", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096008", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-13", "title": "Form 424B7", "accession": "0001104659-26-095398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000098", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001104659-26-094162", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002028374-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001524707-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q - JUNE 30, 2026", "accession": "0001395942-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K - EARNINGS MATERIALS", "accession": "0001395942-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001791994-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0001524707-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K - NEW BOARD MEMBER", "accession": "0001395942-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001395942-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001733091-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001239889-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001583553-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001791994-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001594577-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001549864-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K - ELECTION RESULTS 2026", "accession": "0001395942-26-000024", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001549864-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-251853", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251807", "price_sensitive": false}], "performance": {"ticker": "OPLN", "has_prices": true, "summary": {"n": 1, "avg": 0.007635829662261531, "win_rate": 1.0, "best": 0.007635829662261531, "worst": 0.007635829662261531, "as_of": "2026-08-25"}, "buys": [{"who": "Kelly Peter J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 499998.5780515, "date": "2026-08-24", "score": 57.4, "ref_price": 34.05, "return": 0.007635829662261531}]}, "price_series": [{"date": "2016-08-25", "close": 16.03, "volume": 1108312.0}, {"date": "2016-08-26", "close": 16.0414, "volume": 598190.0}, {"date": "2016-08-29", "close": 16.1367, "volume": 636169.0}, {"date": "2016-08-30", "close": 16.0719, "volume": 739903.0}, {"date": "2016-08-31", "close": 16.1138, "volume": 640373.0}, {"date": "2016-09-01", "close": 16.1176, "volume": 611847.0}, {"date": "2016-09-02", "close": 16.2929, "volume": 893159.0}, {"date": "2016-09-06", "close": 16.2396, "volume": 807274.0}, {"date": "2016-09-07", "close": 16.2434, "volume": 1292739.0}, {"date": "2016-09-08", "close": 16.0833, "volume": 895949.0}, {"date": "2016-09-09", "close": 15.7937, "volume": 1176239.0}, {"date": "2016-09-12", "close": 16.0338, "volume": 1603041.0}, {"date": "2016-09-13", "close": 15.908, "volume": 1417252.0}, {"date": "2016-09-14", "close": 15.8889, "volume": 880223.0}, {"date": "2016-09-15", "close": 16.03, "volume": 976710.0}, {"date": "2016-09-16", "close": 15.9194, "volume": 1641964.0}, {"date": "2016-09-19", "close": 16.0185, "volume": 1160322.0}, {"date": "2016-09-20", "close": 16.2205, "volume": 1296692.0}, {"date": "2016-09-21", "close": 16.373, "volume": 1192896.0}, {"date": "2016-09-22", "close": 16.5711, "volume": 963422.0}, {"date": "2016-09-23", "close": 16.6016, "volume": 1045954.0}, {"date": "2016-09-26", "close": 16.3806, "volume": 980991.0}, {"date": "2016-09-27", "close": 16.453, "volume": 727990.0}, {"date": "2016-09-28", "close": 16.4035, "volume": 1164565.0}, {"date": "2016-09-29", "close": 16.312, "volume": 476675.0}, {"date": "2016-09-30", "close": 16.4492, "volume": 759884.0}, {"date": "2016-10-03", "close": 16.575, "volume": 1093005.0}, {"date": "2016-10-04", "close": 16.5559, "volume": 995434.0}, {"date": "2016-10-05", "close": 16.7236, "volume": 1289064.0}, {"date": "2016-10-06", "close": 16.6702, "volume": 1305197.0}, {"date": "2016-10-07", "close": 16.5597, "volume": 756081.0}, {"date": "2016-10-10", "close": 16.5407, "volume": 521814.0}, {"date": "2016-10-11", "close": 16.4682, "volume": 635431.0}, {"date": "2016-10-12", "close": 16.5978, "volume": 844443.0}, {"date": "2016-10-13", "close": 16.5025, "volume": 762049.0}, {"date": "2016-10-14", "close": 16.5483, "volume": 473644.0}, {"date": "2016-10-17", "close": 16.5483, "volume": 555676.0}, {"date": "2016-10-18", "close": 16.6817, "volume": 748990.0}, {"date": "2016-10-19", "close": 16.7122, "volume": 797343.0}, {"date": "2016-10-20", "close": 16.6588, "volume": 839355.0}, {"date": "2016-10-21", "close": 16.5216, "volume": 814910.0}, {"date": "2016-10-24", "close": 16.6436, "volume": 369744.0}, {"date": "2016-10-25", "close": 16.3958, "volume": 709675.0}, {"date": "2016-10-26", "close": 16.312, "volume": 538086.0}, {"date": "2016-10-27", "close": 15.969, "volume": 1081436.0}, {"date": "2016-10-28", "close": 16.1976, "volume": 1267579.0}, {"date": "2016-10-31", "close": 16.2281, "volume": 726062.0}, {"date": "2016-11-01", "close": 16.0147, "volume": 762803.0}, {"date": "2016-11-02", "close": 16.0719, "volume": 1362216.0}, {"date": "2016-11-03", "close": 16.0452, "volume": 1634630.0}, {"date": "2016-11-04", "close": 14.8409, "volume": 4996028.0}, {"date": "2016-11-07", "close": 14.8066, "volume": 2076318.0}, {"date": "2016-11-08", "close": 14.7761, "volume": 2694725.0}, {"date": "2016-11-09", "close": 14.9476, "volume": 1546418.0}, {"date": "2016-11-10", "close": 14.7341, "volume": 1733875.0}, {"date": "2016-11-11", "close": 14.9971, "volume": 1200170.0}, {"date": "2016-11-14", "close": 15.1762, "volume": 863759.0}, {"date": "2016-11-15", "close": 15.3058, "volume": 1001504.0}, {"date": "2016-11-16", "close": 15.443, "volume": 804548.0}, {"date": "2016-11-17", "close": 15.2372, "volume": 877367.0}, {"date": "2016-11-18", "close": 15.3096, "volume": 651469.0}, {"date": "2016-11-21", "close": 15.4964, "volume": 907729.0}, {"date": "2016-11-22", "close": 15.4354, "volume": 1418453.0}, {"date": "2016-11-23", "close": 15.8356, "volume": 1422254.0}, {"date": "2016-11-25", "close": 15.8775, "volume": 273522.0}, {"date": "2016-11-28", "close": 15.8927, "volume": 1514020.0}, {"date": "2016-11-29", "close": 15.8737, "volume": 1050715.0}, {"date": "2016-11-30", "close": 16.0681, "volume": 1207943.0}, {"date": "2016-12-01", "close": 15.8127, "volume": 1321332.0}, {"date": "2016-12-02", "close": 15.8851, "volume": 799395.0}, {"date": "2016-12-05", "close": 16.03, "volume": 815016.0}, {"date": "2016-12-06", "close": 16.2701, "volume": 898364.0}, {"date": "2016-12-07", "close": 16.4682, "volume": 932380.0}, {"date": "2016-12-08", "close": 16.5178, "volume": 713305.0}, {"date": "2016-12-09", "close": 16.5178, "volume": 1085761.0}, {"date": "2016-12-12", "close": 16.312, "volume": 945875.0}, {"date": "2016-12-13", "close": 16.3044, "volume": 636494.0}, {"date": "2016-12-14", "close": 16.2929, "volume": 765787.0}, {"date": "2016-12-15", "close": 16.4835, "volume": 630564.0}, {"date": "2016-12-16", "close": 16.3692, "volume": 925590.0}, {"date": "2016-12-19", "close": 16.2586, "volume": 722157.0}, {"date": "2016-12-20", "close": 16.2167, "volume": 647021.0}, {"date": "2016-12-21", "close": 16.2434, "volume": 481459.0}, {"date": "2016-12-22", "close": 16.1748, "volume": 692532.0}, {"date": "2016-12-23", "close": 16.2358, "volume": 391967.0}, {"date": "2016-12-27", "close": 16.3653, "volume": 812973.0}, {"date": "2016-12-28", "close": 16.2243, "volume": 590720.0}, {"date": "2016-12-29", "close": 16.2281, "volume": 705290.0}, {"date": "2016-12-30", "close": 16.2434, "volume": 619308.0}, {"date": "2017-01-03", "close": 16.5064, "volume": 1228401.0}, {"date": "2017-01-04", "close": 16.8227, "volume": 953785.0}, {"date": "2017-01-05", "close": 16.8799, "volume": 824222.0}, {"date": "2017-01-06", "close": 17.0018, "volume": 963439.0}, {"date": "2017-01-09", "close": 17.2152, "volume": 1388190.0}, {"date": "2017-01-10", "close": 17.28, "volume": 1154379.0}, {"date": "2017-01-11", "close": 17.2724, "volume": 1027452.0}, {"date": "2017-01-12", "close": 17.341, "volume": 752877.0}, {"date": "2017-01-13", "close": 17.402, "volume": 726651.0}, {"date": "2017-01-17", "close": 17.5011, "volume": 1147682.0}, {"date": "2017-01-18", "close": 17.4744, "volume": 988515.0}, {"date": "2017-01-19", "close": 17.2457, "volume": 743790.0}, {"date": "2017-01-20", "close": 17.2953, "volume": 610133.0}, {"date": "2017-01-23", "close": 17.1962, "volume": 324343.0}, {"date": "2017-01-24", "close": 17.3753, "volume": 690836.0}, {"date": "2017-01-25", "close": 17.4058, "volume": 364019.0}, {"date": "2017-01-26", "close": 17.3486, "volume": 341837.0}, {"date": "2017-01-27", "close": 17.3448, "volume": 604838.0}, {"date": "2017-01-30", "close": 17.3105, "volume": 461381.0}, {"date": "2017-01-31", "close": 17.3601, "volume": 340548.0}, {"date": "2017-02-01", "close": 17.1695, "volume": 617840.0}, {"date": "2017-02-02", "close": 17.139, "volume": 566614.0}, {"date": "2017-02-03", "close": 17.2229, "volume": 491396.0}, {"date": "2017-02-06", "close": 17.2457, "volume": 665311.0}, {"date": "2017-02-07", "close": 17.2343, "volume": 726831.0}, {"date": "2017-02-08", "close": 17.1886, "volume": 682841.0}, {"date": "2017-02-09", "close": 17.3867, "volume": 633096.0}, {"date": "2017-02-10", "close": 17.5163, "volume": 473309.0}, {"date": "2017-02-13", "close": 17.6612, "volume": 540235.0}, {"date": "2017-02-14", "close": 17.6916, "volume": 476534.0}, {"date": "2017-02-15", "close": 17.7984, "volume": 754600.0}, {"date": "2017-02-16", "close": 17.7259, "volume": 962205.0}, {"date": "2017-02-17", "close": 17.7145, "volume": 813374.0}, {"date": "2017-02-21", "close": 17.7945, "volume": 1354391.0}, {"date": "2017-02-22", "close": 17.0742, "volume": 4894339.0}, {"date": "2017-02-23", "close": 16.9599, "volume": 1648999.0}, {"date": "2017-02-24", "close": 16.9637, "volume": 1193811.0}, {"date": "2017-02-27", "close": 17.1085, "volume": 1268476.0}, {"date": "2017-02-28", "close": 17.0818, "volume": 1146924.0}, {"date": "2017-03-01", "close": 17.1695, "volume": 1459403.0}, {"date": "2017-03-02", "close": 17.2152, "volume": 1237377.0}, {"date": "2017-03-03", "close": 17.3448, "volume": 1043749.0}, {"date": "2017-03-06", "close": 17.1466, "volume": 1260646.0}, {"date": "2017-03-07", "close": 17.0437, "volume": 1036065.0}, {"date": "2017-03-08", "close": 17.1428, "volume": 739007.0}, {"date": "2017-03-09", "close": 17.0971, "volume": 486329.0}, {"date": "2017-03-10", "close": 17.1314, "volume": 522371.0}, {"date": "2017-03-13", "close": 17.1314, "volume": 426612.0}, {"date": "2017-03-14", "close": 17.0742, "volume": 586397.0}, {"date": "2017-03-15", "close": 17.1657, "volume": 747034.0}, {"date": "2017-03-16", "close": 17.3486, "volume": 934704.0}, {"date": "2017-03-17", "close": 17.3944, "volume": 1064095.0}, {"date": "2017-03-20", "close": 17.0247, "volume": 606195.0}, {"date": "2017-03-21", "close": 16.6931, "volume": 1388856.0}, {"date": "2017-03-22", "close": 16.6702, "volume": 1145290.0}, {"date": "2017-03-23", "close": 16.6093, "volume": 750193.0}, {"date": "2017-03-24", "close": 16.5673, "volume": 704545.0}, {"date": "2017-03-27", "close": 16.5635, "volume": 669544.0}, {"date": "2017-03-28", "close": 16.7426, "volume": 567638.0}, {"date": "2017-03-29", "close": 16.7998, "volume": 872347.0}, {"date": "2017-03-30", "close": 16.8456, "volume": 504632.0}, {"date": "2017-03-31", "close": 16.6436, "volume": 846041.0}, {"date": "2017-04-03", "close": 16.4225, "volume": 967632.0}, {"date": "2017-04-04", "close": 16.0795, "volume": 1973398.0}, {"date": "2017-04-05", "close": 15.8699, "volume": 1739685.0}, {"date": "2017-04-06", "close": 15.8889, "volume": 1822514.0}, {"date": "2017-04-07", "close": 16.0833, "volume": 1439946.0}, {"date": "2017-04-10", "close": 16.0986, "volume": 809611.0}, {"date": "2017-04-11", "close": 16.1672, "volume": 723380.0}, {"date": "2017-04-12", "close": 16.19, "volume": 1040582.0}, {"date": "2017-04-13", "close": 15.9766, "volume": 816932.0}, {"date": "2017-04-17", "close": 16.2053, "volume": 833683.0}, {"date": "2017-04-18", "close": 16.2929, "volume": 861083.0}, {"date": "2017-04-19", "close": 16.3844, "volume": 988371.0}, {"date": "2017-04-20", "close": 16.5788, "volume": 505626.0}, {"date": "2017-04-21", "close": 16.575, "volume": 730723.0}, {"date": "2017-04-24", "close": 16.7388, "volume": 566505.0}, {"date": "2017-04-25", "close": 16.777, "volume": 509192.0}, {"date": "2017-04-26", "close": 16.7198, "volume": 687125.0}, {"date": "2017-04-27", "close": 16.8494, "volume": 771540.0}, {"date": "2017-04-28", "close": 16.6245, "volume": 947401.0}, {"date": "2017-05-01", "close": 16.4644, "volume": 902677.0}, {"date": "2017-05-02", "close": 16.4035, "volume": 726939.0}, {"date": "2017-05-03", "close": 16.2853, "volume": 687437.0}, {"date": "2017-05-04", "close": 16.1824, "volume": 1270828.0}, {"date": "2017-05-05", "close": 16.4721, "volume": 1197684.0}, {"date": "2017-05-08", "close": 16.4111, "volume": 1362375.0}, {"date": "2017-05-09", "close": 16.3768, "volume": 1919450.0}, {"date": "2017-05-10", "close": 16.1405, "volume": 2425381.0}, {"date": "2017-05-11", "close": 16.2129, "volume": 1493658.0}, {"date": "2017-05-12", "close": 16.0643, "volume": 1011527.0}, {"date": "2017-05-15", "close": 16.2624, "volume": 2035881.0}, {"date": "2017-05-16", "close": 16.5025, "volume": 1011346.0}, {"date": "2017-05-17", "close": 16.2739, "volume": 872495.0}, {"date": "2017-05-18", "close": 16.2701, "volume": 563181.0}, {"date": "2017-05-19", "close": 16.3615, "volume": 922127.0}, {"date": "2017-05-22", "close": 16.6855, "volume": 918625.0}, {"date": "2017-05-23", "close": 16.6626, "volume": 1002111.0}, {"date": "2017-05-24", "close": 16.5788, "volume": 791475.0}, {"date": "2017-05-25", "close": 16.6436, "volume": 882219.0}, {"date": "2017-05-26", "close": 16.7465, "volume": 632290.0}, {"date": "2017-05-30", "close": 16.6359, "volume": 442880.0}, {"date": "2017-05-31", "close": 16.6054, "volume": 523364.0}, {"date": "2017-06-01", "close": 17.0475, "volume": 834163.0}, {"date": "2017-06-02", "close": 16.9828, "volume": 397841.0}, {"date": "2017-06-05", "close": 16.8989, "volume": 321644.0}, {"date": "2017-06-06", "close": 16.6626, "volume": 877706.0}, {"date": "2017-06-07", "close": 16.6207, "volume": 834276.0}, {"date": "2017-06-08", "close": 16.4949, "volume": 529542.0}, {"date": "2017-06-09", "close": 16.6436, "volume": 519890.0}, {"date": "2017-06-12", "close": 16.796, "volume": 573029.0}, {"date": "2017-06-13", "close": 16.7998, "volume": 1016083.0}, {"date": "2017-06-14", "close": 16.5978, "volume": 677044.0}, {"date": "2017-06-15", "close": 16.5902, "volume": 465571.0}, {"date": "2017-06-16", "close": 16.2396, "volume": 1031707.0}, {"date": "2017-06-19", "close": 16.4682, "volume": 664360.0}, {"date": "2017-06-20", "close": 16.171, "volume": 387065.0}, {"date": "2017-06-21", "close": 16.0147, "volume": 856343.0}, {"date": "2017-06-22", "close": 15.8927, "volume": 1154697.0}, {"date": "2017-06-23", "close": 16.0147, "volume": 1134097.0}, {"date": "2017-06-26", "close": 16.2319, "volume": 431335.0}, {"date": "2017-06-27", "close": 16.0109, "volume": 710215.0}, {"date": "2017-06-28", "close": 16.0909, "volume": 438939.0}, {"date": "2017-06-29", "close": 15.9156, "volume": 792405.0}, {"date": "2017-06-30", "close": 15.9957, "volume": 676610.0}, {"date": "2017-07-03", "close": 15.9309, "volume": 396241.0}, {"date": "2017-07-05", "close": 15.9004, "volume": 690930.0}, {"date": "2017-07-06", "close": 15.5612, "volume": 830862.0}, {"date": "2017-07-07", "close": 15.7746, "volume": 627659.0}, {"date": "2017-07-10", "close": 15.4697, "volume": 1438925.0}, {"date": "2017-07-11", "close": 15.363, "volume": 934332.0}, {"date": "2017-07-12", "close": 15.5154, "volume": 850129.0}, {"date": "2017-07-13", "close": 15.5688, "volume": 452145.0}, {"date": "2017-07-14", "close": 15.5116, "volume": 469453.0}, {"date": "2017-07-17", "close": 15.5002, "volume": 737481.0}, {"date": "2017-07-18", "close": 15.5231, "volume": 692708.0}, {"date": "2017-07-19", "close": 15.7289, "volume": 1463909.0}, {"date": "2017-07-20", "close": 15.8318, "volume": 804553.0}, {"date": "2017-07-21", "close": 16.0033, "volume": 884763.0}, {"date": "2017-07-24", "close": 15.8966, "volume": 1002375.0}, {"date": "2017-07-25", "close": 15.9842, "volume": 784940.0}, {"date": "2017-07-26", "close": 16.0986, "volume": 1413006.0}, {"date": "2017-07-27", "close": 16.2701, "volume": 690067.0}, {"date": "2017-07-28", "close": 16.1405, "volume": 321078.0}, {"date": "2017-07-31", "close": 16.0223, "volume": 607152.0}, {"date": "2017-08-01", "close": 16.0033, "volume": 571789.0}, {"date": "2017-08-02", "close": 15.8813, "volume": 441214.0}, {"date": "2017-08-03", "close": 15.8432, "volume": 827493.0}, {"date": "2017-08-04", "close": 15.8737, "volume": 646664.0}, {"date": "2017-08-07", "close": 15.7975, "volume": 1253322.0}, {"date": "2017-08-08", "close": 15.4583, "volume": 1611084.0}, {"date": "2017-08-09", "close": 16.6664, "volume": 2746813.0}, {"date": "2017-08-10", "close": 16.2167, "volume": 1176772.0}, {"date": "2017-08-11", "close": 16.4035, "volume": 1284885.0}, {"date": "2017-08-14", "close": 16.7236, "volume": 1341012.0}, {"date": "2017-08-15", "close": 16.8265, "volume": 1671657.0}, {"date": "2017-08-16", "close": 16.9942, "volume": 1241144.0}, {"date": "2017-08-17", "close": 16.9637, "volume": 1553931.0}, {"date": "2017-08-18", "close": 16.7312, "volume": 1267071.0}, {"date": "2017-08-21", "close": 16.8379, "volume": 848789.0}, {"date": "2017-08-22", "close": 16.9256, "volume": 1067028.0}, {"date": "2017-08-23", "close": 16.9446, "volume": 628787.0}, {"date": "2017-08-24", "close": 16.9828, "volume": 703790.0}, {"date": "2017-08-25", "close": 17.0323, "volume": 965405.0}, {"date": "2017-08-28", "close": 16.9561, "volume": 885393.0}, {"date": "2017-08-29", "close": 16.9485, "volume": 1065401.0}, {"date": "2017-08-30", "close": 17.0361, "volume": 980860.0}, {"date": "2017-08-31", "close": 17.1848, "volume": 659287.0}, {"date": "2017-09-01", "close": 17.3296, "volume": 842585.0}, {"date": "2017-09-05", "close": 17.1695, "volume": 549989.0}, {"date": "2017-09-06", "close": 17.3906, "volume": 768111.0}, {"date": "2017-09-07", "close": 17.0857, "volume": 1380868.0}, {"date": "2017-09-08", "close": 17.1809, "volume": 1071779.0}, {"date": "2017-09-11", "close": 17.4401, "volume": 1225384.0}, {"date": "2017-09-12", "close": 17.2534, "volume": 1002753.0}, {"date": "2017-09-13", "close": 17.5163, "volume": 1098340.0}, {"date": "2017-09-14", "close": 17.4477, "volume": 961296.0}, {"date": "2017-09-15", "close": 17.4553, "volume": 986605.0}, {"date": "2017-09-18", "close": 17.3067, "volume": 1118523.0}, {"date": "2017-09-19", "close": 17.2648, "volume": 987983.0}, {"date": "2017-09-20", "close": 17.5163, "volume": 1612658.0}, {"date": "2017-09-21", "close": 17.402, "volume": 657931.0}, {"date": "2017-09-22", "close": 17.5354, "volume": 786653.0}, {"date": "2017-09-25", "close": 17.7564, "volume": 984074.0}, {"date": "2017-09-26", "close": 17.8555, "volume": 1092700.0}, {"date": "2017-09-27", "close": 17.9279, "volume": 1223498.0}, {"date": "2017-09-28", "close": 17.9203, "volume": 1079373.0}, {"date": "2017-09-29", "close": 18.1947, "volume": 1435950.0}, {"date": "2017-10-02", "close": 18.2976, "volume": 720062.0}, {"date": "2017-10-03", "close": 18.4844, "volume": 917311.0}, {"date": "2017-10-04", "close": 18.3738, "volume": 598293.0}, {"date": "2017-10-05", "close": 18.2595, "volume": 861397.0}, {"date": "2017-10-06", "close": 18.2328, "volume": 911011.0}, {"date": "2017-10-09", "close": 18.1452, "volume": 453551.0}, {"date": "2017-10-10", "close": 18.2405, "volume": 745602.0}, {"date": "2017-10-11", "close": 18.1604, "volume": 804322.0}, {"date": "2017-10-12", "close": 18.1147, "volume": 517638.0}, {"date": "2017-10-13", "close": 18.1033, "volume": 458530.0}, {"date": "2017-10-16", "close": 18.2748, "volume": 683894.0}, {"date": "2017-10-17", "close": 18.3129, "volume": 677989.0}, {"date": "2017-10-18", "close": 18.3929, "volume": 639246.0}, {"date": "2017-10-19", "close": 18.2976, "volume": 658439.0}, {"date": "2017-10-20", "close": 18.2328, "volume": 610536.0}, {"date": "2017-10-23", "close": 18.1185, "volume": 782177.0}, {"date": "2017-10-24", "close": 17.9775, "volume": 1316009.0}, {"date": "2017-10-25", "close": 17.8631, "volume": 736660.0}, {"date": "2017-10-26", "close": 17.9089, "volume": 2318043.0}, {"date": "2017-10-27", "close": 17.9089, "volume": 1716753.0}, {"date": "2017-10-30", "close": 17.8784, "volume": 2520999.0}, {"date": "2017-10-31", "close": 18.0385, "volume": 2945816.0}, {"date": "2017-11-01", "close": 18.0651, "volume": 2503270.0}, {"date": "2017-11-02", "close": 18.4272, "volume": 1739324.0}, {"date": "2017-11-03", "close": 18.4882, "volume": 1509810.0}, {"date": "2017-11-06", "close": 18.774, "volume": 915819.0}, {"date": "2017-11-07", "close": 18.6826, "volume": 785947.0}, {"date": "2017-11-08", "close": 18.7435, "volume": 1619069.0}, {"date": "2017-11-09", "close": 18.4234, "volume": 1092186.0}, {"date": "2017-11-10", "close": 18.4806, "volume": 1035122.0}, {"date": "2017-11-13", "close": 18.3891, "volume": 869498.0}, {"date": "2017-11-14", "close": 18.3472, "volume": 871615.0}, {"date": "2017-11-15", "close": 18.2671, "volume": 825459.0}, {"date": "2017-11-16", "close": 18.1147, "volume": 1108193.0}, {"date": "2017-11-17", "close": 18.1795, "volume": 661356.0}, {"date": "2017-11-20", "close": 18.2748, "volume": 773595.0}, {"date": "2017-11-21", "close": 18.4005, "volume": 1195036.0}, {"date": "2017-11-22", "close": 18.5568, "volume": 912995.0}, {"date": "2017-11-24", "close": 18.6063, "volume": 356275.0}, {"date": "2017-11-27", "close": 18.431, "volume": 712608.0}, {"date": "2017-11-28", "close": 18.5797, "volume": 546120.0}, {"date": "2017-11-29", "close": 18.9684, "volume": 870583.0}, {"date": "2017-11-30", "close": 19.1971, "volume": 813833.0}, {"date": "2017-12-01", "close": 19.1285, "volume": 694709.0}, {"date": "2017-12-04", "close": 19.3038, "volume": 1155807.0}, {"date": "2017-12-05", "close": 19.3381, "volume": 852354.0}, {"date": "2017-12-06", "close": 19.1666, "volume": 459005.0}, {"date": "2017-12-07", "close": 19.2428, "volume": 825389.0}, {"date": "2017-12-08", "close": 19.5325, "volume": 1304202.0}, {"date": "2017-12-11", "close": 19.4334, "volume": 705246.0}, {"date": "2017-12-12", "close": 19.4753, "volume": 648987.0}, {"date": "2017-12-13", "close": 19.3343, "volume": 1561617.0}, {"date": "2017-12-14", "close": 19.1818, "volume": 648912.0}, {"date": "2017-12-15", "close": 19.4181, "volume": 897333.0}, {"date": "2017-12-18", "close": 19.46, "volume": 767557.0}, {"date": "2017-12-19", "close": 19.178, "volume": 1086194.0}, {"date": "2017-12-20", "close": 19.3762, "volume": 679746.0}, {"date": "2017-12-21", "close": 19.6011, "volume": 747936.0}, {"date": "2017-12-22", "close": 19.4448, "volume": 806157.0}, {"date": "2017-12-26", "close": 19.361, "volume": 423410.0}, {"date": "2017-12-27", "close": 19.2962, "volume": 282601.0}, {"date": "2017-12-28", "close": 19.3305, "volume": 382208.0}, {"date": "2017-12-29", "close": 19.2504, "volume": 367352.0}, {"date": "2018-01-02", "close": 19.4181, "volume": 714391.0}, {"date": "2018-01-03", "close": 19.502, "volume": 609648.0}, {"date": "2018-01-04", "close": 19.6125, "volume": 784339.0}, {"date": "2018-01-05", "close": 19.6392, "volume": 570309.0}, {"date": "2018-01-08", "close": 19.7802, "volume": 997281.0}, {"date": "2018-01-09", "close": 19.7611, "volume": 700400.0}, {"date": "2018-01-10", "close": 19.8183, "volume": 663537.0}, {"date": "2018-01-11", "close": 20.2032, "volume": 559801.0}, {"date": "2018-01-12", "close": 20.3023, "volume": 904077.0}, {"date": "2018-01-16", "close": 20.3404, "volume": 1128445.0}, {"date": "2018-01-17", "close": 20.3328, "volume": 601172.0}, {"date": "2018-01-18", "close": 20.39, "volume": 646499.0}, {"date": "2018-01-19", "close": 20.7139, "volume": 1136826.0}, {"date": "2018-01-22", "close": 20.752, "volume": 555696.0}, {"date": "2018-01-23", "close": 20.7063, "volume": 645882.0}, {"date": "2018-01-24", "close": 20.794, "volume": 396697.0}, {"date": "2018-01-25", "close": 20.8359, "volume": 580129.0}, {"date": "2018-01-26", "close": 21.0112, "volume": 565138.0}, {"date": "2018-01-29", "close": 20.8892, "volume": 451067.0}, {"date": "2018-01-30", "close": 20.7292, "volume": 620749.0}, {"date": "2018-01-31", "close": 20.7863, "volume": 672883.0}, {"date": "2018-02-01", "close": 20.8092, "volume": 684135.0}, {"date": "2018-02-02", "close": 20.3176, "volume": 1026236.0}, {"date": "2018-02-05", "close": 19.4524, "volume": 799199.0}, {"date": "2018-02-06", "close": 19.4524, "volume": 1372714.0}, {"date": "2018-02-07", "close": 19.3648, "volume": 649971.0}, {"date": "2018-02-08", "close": 18.6749, "volume": 724518.0}, {"date": "2018-02-09", "close": 18.8693, "volume": 1077144.0}, {"date": "2018-02-12", "close": 19.1704, "volume": 863351.0}, {"date": "2018-02-13", "close": 19.1551, "volume": 551972.0}, {"date": "2018-02-14", "close": 19.3038, "volume": 1098001.0}, {"date": "2018-02-15", "close": 19.6277, "volume": 1768544.0}, {"date": "2018-02-16", "close": 19.8259, "volume": 1297525.0}, {"date": "2018-02-20", "close": 19.2428, "volume": 1779270.0}, {"date": "2018-02-21", "close": 19.3686, "volume": 1285864.0}, {"date": "2018-02-22", "close": 19.3876, "volume": 1349931.0}, {"date": "2018-02-23", "close": 19.5972, "volume": 796184.0}, {"date": "2018-02-26", "close": 19.8069, "volume": 1090347.0}, {"date": "2018-02-27", "close": 19.8145, "volume": 1491010.0}, {"date": "2018-02-28", "close": 20.611, "volume": 3010022.0}, {"date": "2018-03-01", "close": 20.6606, "volume": 1954019.0}, {"date": "2018-03-02", "close": 20.6225, "volume": 1527339.0}, {"date": "2018-03-05", "close": 20.9159, "volume": 753221.0}, {"date": "2018-03-06", "close": 21.297, "volume": 1015039.0}, {"date": "2018-03-07", "close": 21.4304, "volume": 1141520.0}, {"date": "2018-03-08", "close": 21.2361, "volume": 842603.0}, {"date": "2018-03-09", "close": 21.5867, "volume": 686076.0}, {"date": "2018-03-12", "close": 21.3885, "volume": 807531.0}, {"date": "2018-03-13", "close": 21.3085, "volume": 2889341.0}, {"date": "2018-03-14", "close": 21.2475, "volume": 2305343.0}, {"date": "2018-03-15", "close": 21.2208, "volume": 636249.0}, {"date": "2018-03-16", "close": 21.2932, "volume": 860591.0}, {"date": "2018-03-19", "close": 21.1675, "volume": 794138.0}, {"date": "2018-03-20", "close": 21.1522, "volume": 822240.0}, {"date": "2018-03-21", "close": 21.2284, "volume": 945335.0}, {"date": "2018-03-22", "close": 20.3442, "volume": 1409135.0}, {"date": "2018-03-23", "close": 20.3176, "volume": 878860.0}, {"date": "2018-03-26", "close": 20.7444, "volume": 816007.0}, {"date": "2018-03-27", "close": 20.2947, "volume": 767108.0}, {"date": "2018-03-28", "close": 20.5119, "volume": 1374572.0}, {"date": "2018-03-29", "close": 20.6568, "volume": 1077839.0}, {"date": "2018-04-02", "close": 20.4929, "volume": 1035187.0}, {"date": "2018-04-03", "close": 20.6758, "volume": 899331.0}, {"date": "2018-04-04", "close": 20.8245, "volume": 728847.0}, {"date": "2018-04-05", "close": 20.9235, "volume": 751596.0}, {"date": "2018-04-06", "close": 20.4281, "volume": 633242.0}, {"date": "2018-04-09", "close": 20.4624, "volume": 405997.0}, {"date": "2018-04-10", "close": 20.7406, "volume": 951925.0}, {"date": "2018-04-11", "close": 20.5882, "volume": 462077.0}, {"date": "2018-04-12", "close": 20.5424, "volume": 581144.0}, {"date": "2018-04-13", "close": 20.3481, "volume": 570935.0}, {"date": "2018-04-16", "close": 20.4929, "volume": 549640.0}, {"date": "2018-04-17", "close": 20.2909, "volume": 812585.0}, {"date": "2018-04-18", "close": 20.4243, "volume": 675253.0}, {"date": "2018-04-19", "close": 20.2413, "volume": 671320.0}, {"date": "2018-04-20", "close": 20.1346, "volume": 776104.0}, {"date": "2018-04-23", "close": 20.2452, "volume": 676522.0}, {"date": "2018-04-24", "close": 20.0317, "volume": 686041.0}, {"date": "2018-04-25", "close": 20.066, "volume": 632830.0}, {"date": "2018-04-26", "close": 20.1079, "volume": 419120.0}, {"date": "2018-04-27", "close": 19.9631, "volume": 464397.0}, {"date": "2018-04-30", "close": 19.8145, "volume": 820064.0}, {"date": "2018-05-01", "close": 19.7764, "volume": 863863.0}, {"date": "2018-05-02", "close": 19.8488, "volume": 696120.0}, {"date": "2018-05-03", "close": 20.1041, "volume": 946953.0}, {"date": "2018-05-04", "close": 20.4738, "volume": 623248.0}, {"date": "2018-05-07", "close": 20.3061, "volume": 718564.0}, {"date": "2018-05-08", "close": 20.4929, "volume": 912787.0}, {"date": "2018-05-09", "close": 20.2604, "volume": 1518764.0}, {"date": "2018-05-10", "close": 20.4471, "volume": 1088450.0}, {"date": "2018-05-11", "close": 20.5462, "volume": 920546.0}, {"date": "2018-05-14", "close": 20.4167, "volume": 2092598.0}, {"date": "2018-05-15", "close": 20.1689, "volume": 1068681.0}, {"date": "2018-05-16", "close": 20.5196, "volume": 991287.0}, {"date": "2018-05-17", "close": 20.7254, "volume": 817007.0}, {"date": "2018-05-18", "close": 20.5043, "volume": 1146282.0}, {"date": "2018-05-21", "close": 20.5958, "volume": 1089428.0}, {"date": "2018-05-22", "close": 20.3404, "volume": 685442.0}, {"date": "2018-05-23", "close": 20.2261, "volume": 573150.0}, {"date": "2018-05-24", "close": 20.1727, "volume": 594014.0}, {"date": "2018-05-25", "close": 20.2909, "volume": 1156323.0}, {"date": "2018-05-29", "close": 20.1499, "volume": 604283.0}, {"date": "2018-05-30", "close": 20.3785, "volume": 671124.0}, {"date": "2018-05-31", "close": 20.1118, "volume": 632513.0}, {"date": "2018-06-01", "close": 20.2413, "volume": 1221439.0}, {"date": "2018-06-04", "close": 20.4853, "volume": 1122498.0}, {"date": "2018-06-05", "close": 20.7635, "volume": 1018118.0}, {"date": "2018-06-06", "close": 20.9502, "volume": 1678937.0}, {"date": "2018-06-07", "close": 20.9083, "volume": 978341.0}, {"date": "2018-06-08", "close": 21.0798, "volume": 1164891.0}, {"date": "2018-06-11", "close": 21.0188, "volume": 720783.0}, {"date": "2018-06-12", "close": 21.0188, "volume": 684975.0}, {"date": "2018-06-13", "close": 20.8664, "volume": 1299061.0}, {"date": "2018-06-14", "close": 21.015, "volume": 641299.0}, {"date": "2018-06-15", "close": 20.9235, "volume": 651914.0}, {"date": "2018-06-18", "close": 20.9883, "volume": 531291.0}, {"date": "2018-06-19", "close": 20.9922, "volume": 1092263.0}, {"date": "2018-06-20", "close": 21.2704, "volume": 751890.0}, {"date": "2018-06-21", "close": 21.015, "volume": 808154.0}, {"date": "2018-06-22", "close": 21.0226, "volume": 1542479.0}, {"date": "2018-06-25", "close": 20.7177, "volume": 884334.0}, {"date": "2018-06-26", "close": 20.7749, "volume": 1435478.0}, {"date": "2018-06-27", "close": 20.6606, "volume": 1213878.0}, {"date": "2018-06-28", "close": 20.7863, "volume": 914956.0}, {"date": "2018-06-29", "close": 20.8854, "volume": 810160.0}, {"date": "2018-07-02", "close": 20.9426, "volume": 387206.0}, {"date": "2018-07-03", "close": 20.8359, "volume": 408710.0}, {"date": "2018-07-05", "close": 21.1598, "volume": 711501.0}, {"date": "2018-07-06", "close": 21.3847, "volume": 471885.0}, {"date": "2018-07-09", "close": 21.9907, "volume": 925959.0}, {"date": "2018-07-10", "close": 22.3108, "volume": 1397092.0}, {"date": "2018-07-11", "close": 22.3718, "volume": 1028191.0}, {"date": "2018-07-12", "close": 22.7224, "volume": 1656978.0}, {"date": "2018-07-13", "close": 22.852, "volume": 1561682.0}, {"date": "2018-07-16", "close": 22.913, "volume": 1745368.0}, {"date": "2018-07-17", "close": 23.3513, "volume": 2442235.0}, {"date": "2018-07-18", "close": 22.7872, "volume": 1812629.0}, {"date": "2018-07-19", "close": 22.8787, "volume": 1079913.0}, {"date": "2018-07-20", "close": 22.8673, "volume": 580242.0}, {"date": "2018-07-23", "close": 22.7034, "volume": 695732.0}, {"date": "2018-07-24", "close": 22.4633, "volume": 714751.0}, {"date": "2018-07-25", "close": 22.3832, "volume": 1395580.0}, {"date": "2018-07-26", "close": 22.3985, "volume": 878104.0}, {"date": "2018-07-27", "close": 22.3223, "volume": 830344.0}, {"date": "2018-07-30", "close": 22.2651, "volume": 1061589.0}, {"date": "2018-07-31", "close": 22.6576, "volume": 751435.0}, {"date": "2018-08-01", "close": 22.6272, "volume": 1100043.0}, {"date": "2018-08-02", "close": 22.4976, "volume": 1016479.0}, {"date": "2018-08-03", "close": 22.7263, "volume": 751828.0}, {"date": "2018-08-06", "close": 22.7072, "volume": 626979.0}, {"date": "2018-08-07", "close": 23.1302, "volume": 613172.0}, {"date": "2018-08-08", "close": 23.1874, "volume": 1199789.0}, {"date": "2018-08-09", "close": 23.6981, "volume": 1000427.0}, {"date": "2018-08-10", "close": 23.5952, "volume": 905140.0}, {"date": "2018-08-13", "close": 23.3589, "volume": 672119.0}, {"date": "2018-08-14", "close": 23.5914, "volume": 472244.0}, {"date": "2018-08-15", "close": 23.7057, "volume": 523763.0}, {"date": "2018-08-16", "close": 23.6752, "volume": 913946.0}, {"date": "2018-08-17", "close": 23.9649, "volume": 490568.0}, {"date": "2018-08-20", "close": 24.1555, "volume": 626813.0}, {"date": "2018-08-21", "close": 24.4756, "volume": 705566.0}, {"date": "2018-08-22", "close": 24.2698, "volume": 578898.0}, {"date": "2018-08-23", "close": 24.1936, "volume": 535746.0}, {"date": "2018-08-24", "close": 24.1326, "volume": 431279.0}, {"date": "2018-08-27", "close": 24.327, "volume": 356602.0}, {"date": "2018-08-28", "close": 24.2507, "volume": 413076.0}, {"date": "2018-08-29", "close": 24.0792, "volume": 662888.0}, {"date": "2018-08-30", "close": 24.0983, "volume": 407244.0}, {"date": "2018-08-31", "close": 23.8925, "volume": 765899.0}, {"date": "2018-09-04", "close": 24.2774, "volume": 643704.0}, {"date": "2018-09-05", "close": 24.2431, "volume": 522474.0}, {"date": "2018-09-06", "close": 24.4337, "volume": 607833.0}, {"date": "2018-09-07", "close": 24.2584, "volume": 383054.0}, {"date": "2018-09-10", "close": 24.2927, "volume": 474413.0}, {"date": "2018-09-11", "close": 24.2202, "volume": 556411.0}, {"date": "2018-09-12", "close": 24.125, "volume": 416298.0}, {"date": "2018-09-13", "close": 24.2545, "volume": 314006.0}, {"date": "2018-09-14", "close": 23.8658, "volume": 562239.0}, {"date": "2018-09-17", "close": 23.9039, "volume": 585892.0}, {"date": "2018-09-18", "close": 24.2431, "volume": 556773.0}, {"date": "2018-09-19", "close": 23.538, "volume": 949770.0}, {"date": "2018-09-20", "close": 23.5037, "volume": 810170.0}, {"date": "2018-09-21", "close": 23.4085, "volume": 1445222.0}, {"date": "2018-09-24", "close": 23.2103, "volume": 605815.0}, {"date": "2018-09-25", "close": 23.176, "volume": 452732.0}, {"date": "2018-09-26", "close": 23.0045, "volume": 426355.0}, {"date": "2018-09-27", "close": 22.7529, "volume": 680844.0}, {"date": "2018-09-28", "close": 22.7491, "volume": 613536.0}, {"date": "2018-10-01", "close": 22.791, "volume": 1221719.0}, {"date": "2018-10-02", "close": 22.2079, "volume": 1131385.0}, {"date": "2018-10-03", "close": 22.6958, "volume": 1067802.0}, {"date": "2018-10-04", "close": 21.9221, "volume": 861299.0}, {"date": "2018-10-05", "close": 21.8573, "volume": 520694.0}, {"date": "2018-10-08", "close": 21.8802, "volume": 488744.0}, {"date": "2018-10-09", "close": 21.8421, "volume": 421287.0}, {"date": "2018-10-10", "close": 21.4114, "volume": 1450505.0}, {"date": "2018-10-11", "close": 21.3656, "volume": 850587.0}, {"date": "2018-10-12", "close": 21.5333, "volume": 1077926.0}, {"date": "2018-10-15", "close": 21.8344, "volume": 1149586.0}, {"date": "2018-10-16", "close": 22.2422, "volume": 627310.0}, {"date": "2018-10-17", "close": 22.0783, "volume": 436654.0}, {"date": "2018-10-18", "close": 21.6667, "volume": 365066.0}, {"date": "2018-10-19", "close": 21.56, "volume": 329832.0}, {"date": "2018-10-22", "close": 21.6553, "volume": 973871.0}, {"date": "2018-10-23", "close": 21.3809, "volume": 417511.0}, {"date": "2018-10-24", "close": 20.8283, "volume": 1172361.0}, {"date": "2018-10-25", "close": 21.1713, "volume": 964404.0}, {"date": "2018-10-26", "close": 21.1598, "volume": 1044489.0}, {"date": "2018-10-29", "close": 21.1065, "volume": 924616.0}, {"date": "2018-10-30", "close": 21.5715, "volume": 785320.0}, {"date": "2018-10-31", "close": 21.701, "volume": 974420.0}, {"date": "2018-11-01", "close": 22.2727, "volume": 891543.0}, {"date": "2018-11-02", "close": 22.1698, "volume": 1310335.0}, {"date": "2018-11-05", "close": 22.2918, "volume": 663347.0}, {"date": "2018-11-06", "close": 22.0021, "volume": 814203.0}, {"date": "2018-11-07", "close": 21.3237, "volume": 1709842.0}, {"date": "2018-11-08", "close": 21.2132, "volume": 1171577.0}, {"date": "2018-11-09", "close": 21.5486, "volume": 1830738.0}, {"date": "2018-11-12", "close": 21.4381, "volume": 1013424.0}, {"date": "2018-11-13", "close": 21.621, "volume": 988622.0}, {"date": "2018-11-14", "close": 21.6324, "volume": 1049157.0}, {"date": "2018-11-15", "close": 21.9145, "volume": 596610.0}, {"date": "2018-11-16", "close": 21.8573, "volume": 469624.0}, {"date": "2018-11-19", "close": 21.5143, "volume": 787592.0}, {"date": "2018-11-20", "close": 21.3847, "volume": 871067.0}, {"date": "2018-11-21", "close": 21.6896, "volume": 924745.0}, {"date": "2018-11-23", "close": 21.5715, "volume": 307035.0}, {"date": "2018-11-26", "close": 21.7773, "volume": 672779.0}, {"date": "2018-11-27", "close": 21.4114, "volume": 582569.0}, {"date": "2018-11-28", "close": 21.8687, "volume": 616290.0}, {"date": "2018-11-29", "close": 21.7582, "volume": 460118.0}, {"date": "2018-11-30", "close": 21.7773, "volume": 590580.0}, {"date": "2018-12-03", "close": 21.7353, "volume": 506773.0}, {"date": "2018-12-04", "close": 20.8588, "volume": 756914.0}, {"date": "2018-12-06", "close": 20.6606, "volume": 1070382.0}, {"date": "2018-12-07", "close": 19.4524, "volume": 1349166.0}, {"date": "2018-12-10", "close": 19.1971, "volume": 827656.0}, {"date": "2018-12-11", "close": 19.178, "volume": 677415.0}, {"date": "2018-12-12", "close": 19.3038, "volume": 688306.0}, {"date": "2018-12-13", "close": 19.3076, "volume": 753925.0}, {"date": "2018-12-14", "close": 18.8464, "volume": 841194.0}, {"date": "2018-12-17", "close": 18.8731, "volume": 1225608.0}, {"date": "2018-12-18", "close": 18.8464, "volume": 909660.0}, {"date": "2018-12-19", "close": 18.3395, "volume": 859692.0}, {"date": "2018-12-20", "close": 18.1757, "volume": 765180.0}, {"date": "2018-12-21", "close": 17.8022, "volume": 1362135.0}, {"date": "2018-12-24", "close": 17.463, "volume": 437816.0}, {"date": "2018-12-26", "close": 18.0537, "volume": 589902.0}, {"date": "2018-12-27", "close": 18.0461, "volume": 983381.0}, {"date": "2018-12-28", "close": 17.7755, "volume": 1447196.0}, {"date": "2018-12-31", "close": 18.1871, "volume": 982713.0}, {"date": "2019-01-02", "close": 17.8022, "volume": 1607185.0}, {"date": "2019-01-03", "close": 17.3867, "volume": 1089845.0}, {"date": "2019-01-04", "close": 17.8784, "volume": 1371891.0}, {"date": "2019-01-07", "close": 17.745, "volume": 1112842.0}, {"date": "2019-01-08", "close": 17.8936, "volume": 1582047.0}, {"date": "2019-01-09", "close": 18.5111, "volume": 1725796.0}, {"date": "2019-01-10", "close": 18.5835, "volume": 825512.0}, {"date": "2019-01-11", "close": 18.7893, "volume": 1040307.0}, {"date": "2019-01-14", "close": 18.9379, "volume": 1084532.0}, {"date": "2019-01-15", "close": 19.1323, "volume": 891721.0}, {"date": "2019-01-16", "close": 19.2962, "volume": 571420.0}, {"date": "2019-01-17", "close": 19.5477, "volume": 1350660.0}, {"date": "2019-01-18", "close": 19.7878, "volume": 1120589.0}, {"date": "2019-01-22", "close": 19.6544, "volume": 736575.0}, {"date": "2019-01-23", "close": 19.6087, "volume": 1087628.0}, {"date": "2019-01-24", "close": 19.784, "volume": 563270.0}, {"date": "2019-01-25", "close": 19.7345, "volume": 526076.0}, {"date": "2019-01-28", "close": 19.7078, "volume": 313795.0}, {"date": "2019-01-29", "close": 19.6963, "volume": 418868.0}, {"date": "2019-01-30", "close": 19.8183, "volume": 374264.0}, {"date": "2019-01-31", "close": 19.8221, "volume": 530624.0}, {"date": "2019-02-01", "close": 19.8869, "volume": 684657.0}, {"date": "2019-02-04", "close": 20.1575, "volume": 329320.0}, {"date": "2019-02-05", "close": 20.2985, "volume": 432643.0}, {"date": "2019-02-06", "close": 20.1918, "volume": 535241.0}, {"date": "2019-02-07", "close": 19.8983, "volume": 938428.0}, {"date": "2019-02-08", "close": 20.1423, "volume": 779618.0}, {"date": "2019-02-11", "close": 20.268, "volume": 534069.0}, {"date": "2019-02-12", "close": 20.5653, "volume": 467920.0}, {"date": "2019-02-13", "close": 20.5234, "volume": 755909.0}, {"date": "2019-02-14", "close": 20.6491, "volume": 557696.0}, {"date": "2019-02-15", "close": 20.7749, "volume": 700073.0}, {"date": "2019-02-19", "close": 20.5234, "volume": 1363946.0}, {"date": "2019-02-20", "close": 17.8098, "volume": 11102180.0}, {"date": "2019-02-21", "close": 18.3357, "volume": 5333646.0}, {"date": "2019-02-22", "close": 17.9356, "volume": 2524006.0}, {"date": "2019-02-25", "close": 17.7984, "volume": 2054071.0}, {"date": "2019-02-26", "close": 17.8746, "volume": 2388977.0}, {"date": "2019-02-27", "close": 17.623, "volume": 2606476.0}, {"date": "2019-02-28", "close": 17.9699, "volume": 2975423.0}, {"date": "2019-03-01", "close": 18.1871, "volume": 2411924.0}, {"date": "2019-03-04", "close": 18.0537, "volume": 1410888.0}, {"date": "2019-03-05", "close": 18.3205, "volume": 1570974.0}, {"date": "2019-03-06", "close": 18.4806, "volume": 1502769.0}, {"date": "2019-03-07", "close": 18.4501, "volume": 1734534.0}, {"date": "2019-03-08", "close": 18.2481, "volume": 1445875.0}, {"date": "2019-03-11", "close": 18.1299, "volume": 1597990.0}, {"date": "2019-03-12", "close": 18.2252, "volume": 1436771.0}, {"date": "2019-03-13", "close": 18.7245, "volume": 2449102.0}, {"date": "2019-03-14", "close": 18.5187, "volume": 3634841.0}, {"date": "2019-03-15", "close": 18.6559, "volume": 2659385.0}, {"date": "2019-03-18", "close": 18.5111, "volume": 1535689.0}, {"date": "2019-03-19", "close": 18.4615, "volume": 2168039.0}, {"date": "2019-03-20", "close": 18.4958, "volume": 1647092.0}, {"date": "2019-03-21", "close": 18.9493, "volume": 1791468.0}, {"date": "2019-03-22", "close": 18.492, "volume": 2025021.0}, {"date": "2019-03-25", "close": 18.6749, "volume": 1478654.0}, {"date": "2019-03-26", "close": 18.7702, "volume": 3034706.0}, {"date": "2019-03-27", "close": 18.8312, "volume": 1642717.0}, {"date": "2019-03-28", "close": 19.0218, "volume": 1252954.0}, {"date": "2019-03-29", "close": 19.5553, "volume": 1971861.0}, {"date": "2019-04-01", "close": 19.8374, "volume": 2178851.0}, {"date": "2019-04-02", "close": 20.0775, "volume": 3010085.0}, {"date": "2019-04-03", "close": 20.1956, "volume": 1288753.0}, {"date": "2019-04-04", "close": 19.9517, "volume": 1200881.0}, {"date": "2019-04-05", "close": 19.9631, "volume": 2787718.0}, {"date": "2019-04-08", "close": 20.0622, "volume": 1849966.0}, {"date": "2019-04-09", "close": 19.9212, "volume": 1121869.0}, {"date": "2019-04-10", "close": 19.9784, "volume": 770689.0}, {"date": "2019-04-11", "close": 19.9898, "volume": 954299.0}, {"date": "2019-04-12", "close": 20.3709, "volume": 917255.0}, {"date": "2019-04-15", "close": 20.6377, "volume": 2086840.0}, {"date": "2019-04-16", "close": 21.1217, "volume": 4395846.0}, {"date": "2019-04-17", "close": 21.4228, "volume": 1711337.0}, {"date": "2019-04-18", "close": 21.5372, "volume": 1469820.0}, {"date": "2019-04-22", "close": 21.3352, "volume": 1207282.0}, {"date": "2019-04-23", "close": 21.4114, "volume": 2482702.0}, {"date": "2019-04-24", "close": 21.541, "volume": 1373449.0}, {"date": "2019-04-25", "close": 21.3428, "volume": 911179.0}, {"date": "2019-04-26", "close": 21.5905, "volume": 1161736.0}, {"date": "2019-04-29", "close": 21.6286, "volume": 1432805.0}, {"date": "2019-04-30", "close": 21.5257, "volume": 976401.0}, {"date": "2019-05-01", "close": 21.3961, "volume": 881163.0}, {"date": "2019-05-02", "close": 21.3695, "volume": 782433.0}, {"date": "2019-05-03", "close": 21.6553, "volume": 1469827.0}, {"date": "2019-05-06", "close": 21.4952, "volume": 1199360.0}, {"date": "2019-05-07", "close": 21.339, "volume": 1299398.0}, {"date": "2019-05-08", "close": 20.7749, "volume": 2899297.0}, {"date": "2019-05-09", "close": 20.9502, "volume": 1569343.0}, {"date": "2019-05-10", "close": 21.1446, "volume": 1153218.0}, {"date": "2019-05-13", "close": 20.7368, "volume": 729224.0}, {"date": "2019-05-14", "close": 20.7101, "volume": 693156.0}, {"date": "2019-05-15", "close": 20.7139, "volume": 536725.0}, {"date": "2019-05-16", "close": 21.1217, "volume": 1703251.0}, {"date": "2019-05-17", "close": 20.9769, "volume": 729425.0}, {"date": "2019-05-20", "close": 20.8854, "volume": 665200.0}, {"date": "2019-05-21", "close": 21.1637, "volume": 755468.0}, {"date": "2019-05-22", "close": 21.0608, "volume": 1023011.0}, {"date": "2019-05-23", "close": 21.3428, "volume": 1170328.0}, {"date": "2019-05-24", "close": 21.5295, "volume": 1232445.0}, {"date": "2019-05-28", "close": 21.4647, "volume": 808556.0}, {"date": "2019-05-29", "close": 21.6705, "volume": 1432400.0}, {"date": "2019-05-30", "close": 21.8459, "volume": 919175.0}, {"date": "2019-05-31", "close": 21.4266, "volume": 939690.0}, {"date": "2019-06-03", "close": 21.7734, "volume": 1090266.0}, {"date": "2019-06-04", "close": 22.2232, "volume": 1778081.0}, {"date": "2019-06-05", "close": 22.4557, "volume": 1356562.0}, {"date": "2019-06-06", "close": 22.8177, "volume": 1325543.0}, {"date": "2019-06-07", "close": 22.9473, "volume": 1122009.0}, {"date": "2019-06-10", "close": 23.0959, "volume": 1378207.0}, {"date": "2019-06-11", "close": 22.9016, "volume": 813239.0}, {"date": "2019-06-12", "close": 22.9625, "volume": 1001337.0}, {"date": "2019-06-13", "close": 23.3703, "volume": 1524996.0}, {"date": "2019-06-14", "close": 22.9664, "volume": 2009583.0}, {"date": "2019-06-17", "close": 22.8939, "volume": 1312075.0}, {"date": "2019-06-18", "close": 23.0083, "volume": 2000718.0}, {"date": "2019-06-19", "close": 23.4771, "volume": 2086032.0}, {"date": "2019-06-20", "close": 23.8772, "volume": 1828544.0}, {"date": "2019-06-21", "close": 23.8315, "volume": 1722819.0}, {"date": "2019-06-24", "close": 23.74, "volume": 1333201.0}, {"date": "2019-06-25", "close": 23.4389, "volume": 1743998.0}, {"date": "2019-06-26", "close": 23.6409, "volume": 3415167.0}, {"date": "2019-06-27", "close": 23.66, "volume": 1863407.0}, {"date": "2019-06-28", "close": 25.0, "volume": 13236270.0}, {"date": "2019-07-01", "close": 25.21, "volume": 7608560.0}, {"date": "2019-07-02", "close": 25.2, "volume": 6427986.0}, {"date": "2019-07-03", "close": 25.25, "volume": 2684778.0}, {"date": "2019-07-05", "close": 24.9, "volume": 3351409.0}, {"date": "2019-07-08", "close": 24.74, "volume": 2159464.0}, {"date": "2019-07-09", "close": 24.8, "volume": 2834350.0}, {"date": "2019-07-10", "close": 24.76, "volume": 3233845.0}, {"date": "2019-07-11", "close": 24.68, "volume": 4865758.0}, {"date": "2019-07-12", "close": 24.84, "volume": 2932090.0}, {"date": "2019-07-15", "close": 24.81, "volume": 2104133.0}, {"date": "2019-07-16", "close": 24.95, "volume": 3189104.0}, {"date": "2019-07-17", "close": 24.67, "volume": 1469694.0}, {"date": "2019-07-18", "close": 25.03, "volume": 3131200.0}, {"date": "2019-07-19", "close": 25.13, "volume": 3211566.0}, {"date": "2019-07-22", "close": 25.64, "volume": 2493371.0}, {"date": "2019-07-23", "close": 26.45, "volume": 2662414.0}, {"date": "2019-07-24", "close": 26.6, "volume": 1918801.0}, {"date": "2019-07-25", "close": 26.57, "volume": 1378417.0}, {"date": "2019-07-26", "close": 26.72, "volume": 1059502.0}, {"date": "2019-07-29", "close": 26.75, "volume": 1593951.0}, {"date": "2019-07-30", "close": 26.78, "volume": 1385832.0}, {"date": "2019-07-31", "close": 26.74, "volume": 1985718.0}, {"date": "2019-08-01", "close": 26.38, "volume": 2027600.0}, {"date": "2019-08-02", "close": 26.45, "volume": 1262266.0}, {"date": "2019-08-05", "close": 25.77, "volume": 2492001.0}, {"date": "2019-08-06", "close": 26.0, "volume": 4139465.0}, {"date": "2019-08-07", "close": 24.34, "volume": 10741800.0}, {"date": "2019-08-08", "close": 25.12, "volume": 4336605.0}, {"date": "2019-08-09", "close": 24.63, "volume": 3198068.0}, {"date": "2019-08-12", "close": 24.93, "volume": 3257255.0}, {"date": "2019-08-13", "close": 24.92, "volume": 3316925.0}, {"date": "2019-08-14", "close": 25.29, "volume": 3065377.0}, {"date": "2019-08-15", "close": 24.89, "volume": 2928059.0}, {"date": "2019-08-16", "close": 25.5, "volume": 2956503.0}, {"date": "2019-08-19", "close": 25.59, "volume": 2887069.0}, {"date": "2019-08-20", "close": 25.21, "volume": 2196057.0}, {"date": "2019-08-21", "close": 25.57, "volume": 1776551.0}, {"date": "2019-08-22", "close": 25.47, "volume": 1247400.0}, {"date": "2019-08-23", "close": 24.59, "volume": 1703190.0}, {"date": "2019-08-26", "close": 24.96, "volume": 1221309.0}, {"date": "2019-08-27", "close": 25.03, "volume": 1395442.0}, {"date": "2019-08-28", "close": 25.73, "volume": 1134472.0}, {"date": "2019-08-29", "close": 26.34, "volume": 1270241.0}, {"date": "2019-08-30", "close": 26.56, "volume": 2020002.0}, {"date": "2019-09-03", "close": 25.92, "volume": 1651606.0}, {"date": "2019-09-04", "close": 26.03, "volume": 1651098.0}, {"date": "2019-09-05", "close": 26.55, "volume": 1321028.0}, {"date": "2019-09-06", "close": 25.92, "volume": 1479812.0}, {"date": "2019-09-09", "close": 27.35, "volume": 4696678.0}, {"date": "2019-09-10", "close": 27.08, "volume": 3315416.0}, {"date": "2019-09-11", "close": 27.55, "volume": 2218139.0}, {"date": "2019-09-12", "close": 27.11, "volume": 2199074.0}, {"date": "2019-09-13", "close": 26.38, "volume": 2873212.0}, {"date": "2019-09-16", "close": 26.15, "volume": 2745876.0}, {"date": "2019-09-17", "close": 26.41, "volume": 2454636.0}, {"date": "2019-09-18", "close": 25.85, "volume": 3402396.0}, {"date": "2019-09-19", "close": 25.63, "volume": 3608855.0}, {"date": "2019-09-20", "close": 25.4, "volume": 21710700.0}, {"date": "2019-09-23", "close": 25.29, "volume": 2151157.0}, {"date": "2019-09-24", "close": 24.78, "volume": 3171537.0}, {"date": "2019-09-25", "close": 25.08, "volume": 2247526.0}, {"date": "2019-09-26", "close": 25.01, "volume": 1350436.0}, {"date": "2019-09-27", "close": 24.63, "volume": 1759443.0}, {"date": "2019-09-30", "close": 24.55, "volume": 2050042.0}, {"date": "2019-10-01", "close": 24.48, "volume": 1889224.0}, {"date": "2019-10-02", "close": 23.84, "volume": 2141018.0}, {"date": "2019-10-03", "close": 23.57, "volume": 3407431.0}, {"date": "2019-10-04", "close": 23.79, "volume": 2546214.0}, {"date": "2019-10-07", "close": 23.51, "volume": 2064774.0}, {"date": "2019-10-08", "close": 23.69, "volume": 3355420.0}, {"date": "2019-10-09", "close": 23.75, "volume": 1232024.0}, {"date": "2019-10-10", "close": 23.58, "volume": 3251219.0}, {"date": "2019-10-11", "close": 23.8, "volume": 1404243.0}, {"date": "2019-10-14", "close": 23.64, "volume": 1546890.0}, {"date": "2019-10-15", "close": 23.86, "volume": 1593767.0}, {"date": "2019-10-16", "close": 23.9, "volume": 3306080.0}, {"date": "2019-10-17", "close": 24.32, "volume": 1555300.0}, {"date": "2019-10-18", "close": 24.81, "volume": 1624080.0}, {"date": "2019-10-21", "close": 25.4, "volume": 1305738.0}, {"date": "2019-10-22", "close": 25.56, "volume": 2111629.0}, {"date": "2019-10-23", "close": 25.36, "volume": 1560338.0}, {"date": "2019-10-24", "close": 25.77, "volume": 1685110.0}, {"date": "2019-10-25", "close": 25.99, "volume": 996163.0}, {"date": "2019-10-28", "close": 26.14, "volume": 1569926.0}, {"date": "2019-10-29", "close": 26.52, "volume": 2021681.0}, {"date": "2019-10-30", "close": 25.25, "volume": 3319605.0}, {"date": "2019-10-31", "close": 24.86, "volume": 2865380.0}, {"date": "2019-11-01", "close": 25.19, "volume": 3629858.0}, {"date": "2019-11-04", "close": 24.6, "volume": 3861807.0}, {"date": "2019-11-05", "close": 25.49, "volume": 3390470.0}, {"date": "2019-11-06", "close": 21.03, "volume": 14103500.0}, {"date": "2019-11-07", "close": 21.67, "volume": 4672442.0}, {"date": "2019-11-08", "close": 21.5, "volume": 2545120.0}, {"date": "2019-11-11", "close": 21.63, "volume": 1586219.0}, {"date": "2019-11-12", "close": 21.42, "volume": 1849774.0}, {"date": "2019-11-13", "close": 21.9, "volume": 2656912.0}, {"date": "2019-11-14", "close": 22.79, "volume": 3023885.0}, {"date": "2019-11-15", "close": 22.5, "volume": 2178509.0}, {"date": "2019-11-18", "close": 22.46, "volume": 1822445.0}, {"date": "2019-11-19", "close": 22.28, "volume": 2189070.0}, {"date": "2019-11-20", "close": 21.92, "volume": 2154222.0}, {"date": "2019-11-21", "close": 21.47, "volume": 1948952.0}, {"date": "2019-11-22", "close": 22.02, "volume": 1646382.0}, {"date": "2019-11-25", "close": 21.44, "volume": 1985224.0}, {"date": "2019-11-26", "close": 21.39, "volume": 1545106.0}, {"date": "2019-11-27", "close": 21.4, "volume": 1942096.0}, {"date": "2019-11-29", "close": 21.12, "volume": 959203.0}, {"date": "2019-12-02", "close": 20.85, "volume": 2305694.0}, {"date": "2019-12-03", "close": 20.66, "volume": 2042382.0}, {"date": "2019-12-04", "close": 20.77, "volume": 2023846.0}, {"date": "2019-12-05", "close": 20.99, "volume": 1376644.0}, {"date": "2019-12-06", "close": 20.98, "volume": 1571903.0}, {"date": "2019-12-09", "close": 20.8, "volume": 1055717.0}, {"date": "2019-12-10", "close": 21.11, "volume": 2465500.0}, {"date": "2019-12-11", "close": 21.07, "volume": 2390626.0}, {"date": "2019-12-12", "close": 21.55, "volume": 1822325.0}, {"date": "2019-12-13", "close": 21.47, "volume": 1825221.0}, {"date": "2019-12-16", "close": 21.61, "volume": 1810368.0}, {"date": "2019-12-17", "close": 21.71, "volume": 1818037.0}, {"date": "2019-12-18", "close": 21.73, "volume": 2052253.0}, {"date": "2019-12-19", "close": 21.33, "volume": 1502087.0}, {"date": "2019-12-20", "close": 21.98, "volume": 4277603.0}, {"date": "2019-12-23", "close": 21.61, "volume": 1471184.0}, {"date": "2019-12-24", "close": 21.7, "volume": 343604.0}, {"date": "2019-12-26", "close": 21.62, "volume": 781430.0}, {"date": "2019-12-27", "close": 21.6, "volume": 882489.0}, {"date": "2019-12-30", "close": 21.67, "volume": 961995.0}, {"date": "2019-12-31", "close": 21.79, "volume": 2076805.0}, {"date": "2020-01-02", "close": 22.39, "volume": 2208626.0}, {"date": "2020-01-03", "close": 22.4, "volume": 2288117.0}, {"date": "2020-01-06", "close": 22.22, "volume": 3685744.0}, {"date": "2020-01-07", "close": 22.21, "volume": 1510703.0}, {"date": "2020-01-08", "close": 22.16, "volume": 1944768.0}, {"date": "2020-01-09", "close": 21.9, "volume": 1761568.0}, {"date": "2020-01-10", "close": 21.39, "volume": 2535137.0}, {"date": "2020-01-13", "close": 21.86, "volume": 1977094.0}, {"date": "2020-01-14", "close": 22.13, "volume": 1655004.0}, {"date": "2020-01-15", "close": 22.06, "volume": 1235442.0}, {"date": "2020-01-16", "close": 22.26, "volume": 1140501.0}, {"date": "2020-01-17", "close": 22.01, "volume": 1321210.0}, {"date": "2020-01-21", "close": 21.92, "volume": 1352915.0}, {"date": "2020-01-22", "close": 22.05, "volume": 1826985.0}, {"date": "2020-01-23", "close": 22.34, "volume": 1040616.0}, {"date": "2020-01-24", "close": 21.98, "volume": 1538389.0}, {"date": "2020-01-27", "close": 21.88, "volume": 1326973.0}, {"date": "2020-01-28", "close": 21.99, "volume": 1876930.0}, {"date": "2020-01-29", "close": 21.91, "volume": 1494269.0}, {"date": "2020-01-30", "close": 21.57, "volume": 1399459.0}, {"date": "2020-01-31", "close": 21.02, "volume": 1864043.0}, {"date": "2020-02-03", "close": 20.77, "volume": 2270073.0}, {"date": "2020-02-04", "close": 21.25, "volume": 1684665.0}, {"date": "2020-02-05", "close": 21.31, "volume": 1571402.0}, {"date": "2020-02-06", "close": 21.52, "volume": 2430523.0}, {"date": "2020-02-07", "close": 21.91, "volume": 7012246.0}, {"date": "2020-02-10", "close": 21.8, "volume": 1820553.0}, {"date": "2020-02-11", "close": 21.77, "volume": 1292725.0}, {"date": "2020-02-12", "close": 22.37, "volume": 1628284.0}, {"date": "2020-02-13", "close": 22.41, "volume": 1830183.0}, {"date": "2020-02-14", "close": 22.47, "volume": 2041223.0}, {"date": "2020-02-18", "close": 22.16, "volume": 2522141.0}, {"date": "2020-02-19", "close": 23.25, "volume": 5227970.0}, {"date": "2020-02-20", "close": 23.09, "volume": 3493045.0}, {"date": "2020-02-21", "close": 22.25, "volume": 2428318.0}, {"date": "2020-02-24", "close": 21.55, "volume": 2095078.0}, {"date": "2020-02-25", "close": 20.58, "volume": 3145290.0}, {"date": "2020-02-26", "close": 20.51, "volume": 2200825.0}, {"date": "2020-02-27", "close": 19.5, "volume": 4587607.0}, {"date": "2020-02-28", "close": 19.25, "volume": 3837818.0}, {"date": "2020-03-02", "close": 20.21, "volume": 3449478.0}, {"date": "2020-03-03", "close": 19.78, "volume": 2138688.0}, {"date": "2020-03-04", "close": 20.58, "volume": 1402210.0}, {"date": "2020-03-05", "close": 19.23, "volume": 2736972.0}, {"date": "2020-03-06", "close": 18.6, "volume": 2710041.0}, {"date": "2020-03-09", "close": 16.9, "volume": 2641783.0}, {"date": "2020-03-10", "close": 18.62, "volume": 2723943.0}, {"date": "2020-03-11", "close": 18.34, "volume": 4694740.0}, {"date": "2020-03-12", "close": 16.7, "volume": 3149349.0}, {"date": "2020-03-13", "close": 17.58, "volume": 4058608.0}, {"date": "2020-03-16", "close": 16.11, "volume": 2783525.0}, {"date": "2020-03-17", "close": 17.29, "volume": 2457869.0}, {"date": "2020-03-18", "close": 14.2, "volume": 1864241.0}, {"date": "2020-03-19", "close": 12.8, "volume": 3250747.0}, {"date": "2020-03-20", "close": 12.08, "volume": 3160525.0}, {"date": "2020-03-23", "close": 10.21, "volume": 2744503.0}, {"date": "2020-03-24", "close": 10.3, "volume": 4060460.0}, {"date": "2020-03-25", "close": 12.02, "volume": 4304913.0}, {"date": "2020-03-26", "close": 12.2, "volume": 2233178.0}, {"date": "2020-03-27", "close": 11.8, "volume": 2068166.0}, {"date": "2020-03-30", "close": 12.17, "volume": 2093532.0}, {"date": "2020-03-31", "close": 12.0, "volume": 3037978.0}, {"date": "2020-04-01", "close": 10.99, "volume": 3045522.0}, {"date": "2020-04-02", "close": 10.93, "volume": 2287845.0}, {"date": "2020-04-03", "close": 9.5, "volume": 2214241.0}, {"date": "2020-04-06", "close": 10.8, "volume": 2004628.0}, {"date": "2020-04-07", "close": 11.96, "volume": 3215105.0}, {"date": "2020-04-08", "close": 13.48, "volume": 2931962.0}, {"date": "2020-04-09", "close": 13.93, "volume": 1930015.0}, {"date": "2020-04-13", "close": 13.25, "volume": 1697624.0}, {"date": "2020-04-14", "close": 13.33, "volume": 1585182.0}, {"date": "2020-04-15", "close": 12.75, "volume": 1602452.0}, {"date": "2020-04-16", "close": 12.29, "volume": 1501392.0}, {"date": "2020-04-17", "close": 12.97, "volume": 1555845.0}, {"date": "2020-04-20", "close": 12.47, "volume": 1439968.0}, {"date": "2020-04-21", "close": 12.25, "volume": 1063400.0}, {"date": "2020-04-22", "close": 12.0, "volume": 965413.0}, {"date": "2020-04-23", "close": 12.51, "volume": 1595056.0}, {"date": "2020-04-24", "close": 13.54, "volume": 3126996.0}, {"date": "2020-04-27", "close": 14.4, "volume": 2856740.0}, {"date": "2020-04-28", "close": 15.2, "volume": 2927722.0}, {"date": "2020-04-29", "close": 15.58, "volume": 2492663.0}, {"date": "2020-04-30", "close": 14.98, "volume": 1713795.0}, {"date": "2020-05-01", "close": 14.06, "volume": 1482868.0}, {"date": "2020-05-04", "close": 14.19, "volume": 1414273.0}, {"date": "2020-05-05", "close": 14.09, "volume": 1315415.0}, {"date": "2020-05-06", "close": 13.86, "volume": 1032428.0}, {"date": "2020-05-07", "close": 12.3, "volume": 3867282.0}, {"date": "2020-05-08", "close": 13.16, "volume": 3248494.0}, {"date": "2020-05-11", "close": 12.25, "volume": 2439762.0}, {"date": "2020-05-12", "close": 11.73, "volume": 1956442.0}, {"date": "2020-05-13", "close": 10.76, "volume": 2012448.0}, {"date": "2020-05-14", "close": 11.8, "volume": 2590093.0}, {"date": "2020-05-15", "close": 11.83, "volume": 2706192.0}, {"date": "2020-05-18", "close": 12.58, "volume": 3478984.0}, {"date": "2020-05-19", "close": 12.21, "volume": 2900986.0}, {"date": "2020-05-20", "close": 12.72, "volume": 2961474.0}, {"date": "2020-05-21", "close": 12.82, "volume": 2583852.0}, {"date": "2020-05-22", "close": 12.52, "volume": 1405097.0}, {"date": "2020-05-26", "close": 13.65, "volume": 2948675.0}, {"date": "2020-05-27", "close": 14.2, "volume": 2617672.0}, {"date": "2020-05-28", "close": 14.71, "volume": 3836448.0}, {"date": "2020-05-29", "close": 14.35, "volume": 4360330.0}, {"date": "2020-06-01", "close": 14.81, "volume": 2004691.0}, {"date": "2020-06-02", "close": 15.11, "volume": 3302524.0}, {"date": "2020-06-03", "close": 15.81, "volume": 2837002.0}, {"date": "2020-06-04", "close": 15.8, "volume": 3332047.0}, {"date": "2020-06-05", "close": 16.63, "volume": 3052680.0}, {"date": "2020-06-08", "close": 17.25, "volume": 3040715.0}, {"date": "2020-06-09", "close": 16.47, "volume": 2882273.0}, {"date": "2020-06-10", "close": 15.64, "volume": 2405787.0}, {"date": "2020-06-11", "close": 14.11, "volume": 2607770.0}, {"date": "2020-06-12", "close": 14.75, "volume": 1894078.0}, {"date": "2020-06-15", "close": 15.26, "volume": 2458151.0}, {"date": "2020-06-16", "close": 15.66, "volume": 1827821.0}, {"date": "2020-06-17", "close": 15.91, "volume": 2336798.0}, {"date": "2020-06-18", "close": 15.78, "volume": 1136506.0}, {"date": "2020-06-19", "close": 15.33, "volume": 3100598.0}, {"date": "2020-06-22", "close": 15.37, "volume": 2375515.0}, {"date": "2020-06-23", "close": 15.03, "volume": 2027129.0}, {"date": "2020-06-24", "close": 14.7, "volume": 2451569.0}, {"date": "2020-06-25", "close": 14.98, "volume": 2162285.0}, {"date": "2020-06-26", "close": 13.47, "volume": 16938790.0}, {"date": "2020-06-29", "close": 14.21, "volume": 2124890.0}, {"date": "2020-06-30", "close": 13.76, "volume": 3157278.0}, {"date": "2020-07-01", "close": 13.6, "volume": 2377774.0}, {"date": "2020-07-02", "close": 13.45, "volume": 2266303.0}, {"date": "2020-07-06", "close": 13.52, "volume": 2987579.0}, {"date": "2020-07-07", "close": 13.04, "volume": 2433338.0}, {"date": "2020-07-08", "close": 13.31, "volume": 2298670.0}, {"date": "2020-07-09", "close": 12.93, "volume": 1722155.0}, {"date": "2020-07-10", "close": 13.2, "volume": 1383252.0}, {"date": "2020-07-13", "close": 13.09, "volume": 1455892.0}, {"date": "2020-07-14", "close": 13.15, "volume": 2070288.0}, {"date": "2020-07-15", "close": 13.9, "volume": 2326552.0}, {"date": "2020-07-16", "close": 13.94, "volume": 1400271.0}, {"date": "2020-07-17", "close": 13.54, "volume": 991924.0}, {"date": "2020-07-20", "close": 13.63, "volume": 1432052.0}, {"date": "2020-07-21", "close": 13.96, "volume": 2577762.0}, {"date": "2020-07-22", "close": 14.36, "volume": 1603975.0}, {"date": "2020-07-23", "close": 14.31, "volume": 1535220.0}, {"date": "2020-07-24", "close": 14.02, "volume": 645782.0}, {"date": "2020-07-27", "close": 14.24, "volume": 1420927.0}, {"date": "2020-07-28", "close": 14.24, "volume": 1197026.0}, {"date": "2020-07-29", "close": 15.17, "volume": 2308734.0}, {"date": "2020-07-30", "close": 14.93, "volume": 1015014.0}, {"date": "2020-07-31", "close": 15.13, "volume": 2011498.0}, {"date": "2020-08-03", "close": 15.16, "volume": 2655193.0}, {"date": "2020-08-04", "close": 15.85, "volume": 2049534.0}, {"date": "2020-08-05", "close": 16.65, "volume": 4768003.0}, {"date": "2020-08-06", "close": 17.14, "volume": 3772431.0}, {"date": "2020-08-07", "close": 17.52, "volume": 2834879.0}, {"date": "2020-08-10", "close": 17.19, "volume": 2150102.0}, {"date": "2020-08-11", "close": 17.03, "volume": 1324246.0}, {"date": "2020-08-12", "close": 17.84, "volume": 3830283.0}, {"date": "2020-08-13", "close": 17.96, "volume": 2219898.0}, {"date": "2020-08-14", "close": 17.99, "volume": 2109544.0}, {"date": "2020-08-17", "close": 18.46, "volume": 2070914.0}, {"date": "2020-08-18", "close": 18.01, "volume": 1867435.0}, {"date": "2020-08-19", "close": 17.84, "volume": 1411871.0}, {"date": "2020-08-20", "close": 17.6, "volume": 791815.0}, {"date": "2020-08-21", "close": 17.24, "volume": 778632.0}, {"date": "2020-08-24", "close": 17.45, "volume": 1093494.0}, {"date": "2020-08-25", "close": 17.88, "volume": 2282211.0}, {"date": "2020-08-26", "close": 17.67, "volume": 1552933.0}, {"date": "2020-08-27", "close": 17.82, "volume": 1113285.0}, {"date": "2020-08-28", "close": 17.89, "volume": 969842.0}, {"date": "2020-08-31", "close": 17.34, "volume": 1627937.0}, {"date": "2020-09-01", "close": 17.47, "volume": 2412938.0}, {"date": "2020-09-02", "close": 18.22, "volume": 1742552.0}, {"date": "2020-09-03", "close": 17.74, "volume": 1112035.0}, {"date": "2020-09-04", "close": 17.65, "volume": 1583212.0}, {"date": "2020-09-08", "close": 17.21, "volume": 1887754.0}, {"date": "2020-09-09", "close": 17.05, "volume": 1614380.0}, {"date": "2020-09-10", "close": 16.63, "volume": 1104851.0}, {"date": "2020-09-11", "close": 15.77, "volume": 2054693.0}, {"date": "2020-09-14", "close": 15.89, "volume": 1595357.0}, {"date": "2020-09-15", "close": 15.23, "volume": 1224638.0}, {"date": "2020-09-16", "close": 15.47, "volume": 1781445.0}, {"date": "2020-09-17", "close": 15.17, "volume": 1112841.0}, {"date": "2020-09-18", "close": 15.05, "volume": 2698472.0}, {"date": "2020-09-21", "close": 14.69, "volume": 1713920.0}, {"date": "2020-09-22", "close": 15.18, "volume": 1230352.0}, {"date": "2020-09-23", "close": 14.41, "volume": 1431762.0}, {"date": "2020-09-24", "close": 13.75, "volume": 1902890.0}, {"date": "2020-09-25", "close": 14.01, "volume": 2050754.0}, {"date": "2020-09-28", "close": 14.35, "volume": 1598248.0}, {"date": "2020-09-29", "close": 14.33, "volume": 935400.0}, {"date": "2020-09-30", "close": 14.4, "volume": 2272267.0}, {"date": "2020-10-01", "close": 15.13, "volume": 2262326.0}, {"date": "2020-10-02", "close": 15.41, "volume": 1478805.0}, {"date": "2020-10-05", "close": 15.79, "volume": 1211511.0}, {"date": "2020-10-06", "close": 15.95, "volume": 2527293.0}, {"date": "2020-10-07", "close": 16.19, "volume": 1723277.0}, {"date": "2020-10-08", "close": 16.47, "volume": 922710.0}, {"date": "2020-10-09", "close": 16.82, "volume": 1543340.0}, {"date": "2020-10-12", "close": 17.4, "volume": 1795869.0}, {"date": "2020-10-13", "close": 16.99, "volume": 2623260.0}, {"date": "2020-10-14", "close": 16.14, "volume": 1328359.0}, {"date": "2020-10-15", "close": 16.89, "volume": 1375332.0}, {"date": "2020-10-16", "close": 16.96, "volume": 933422.0}, {"date": "2020-10-19", "close": 15.94, "volume": 1524792.0}, {"date": "2020-10-20", "close": 15.33, "volume": 2677321.0}, {"date": "2020-10-21", "close": 14.96, "volume": 2384055.0}, {"date": "2020-10-22", "close": 14.9, "volume": 2884069.0}, {"date": "2020-10-23", "close": 15.19, "volume": 3167178.0}, {"date": "2020-10-26", "close": 14.44, "volume": 1236441.0}, {"date": "2020-10-27", "close": 14.36, "volume": 1604186.0}, {"date": "2020-10-28", "close": 13.71, "volume": 1827528.0}, {"date": "2020-10-29", "close": 14.2, "volume": 2005909.0}, {"date": "2020-10-30", "close": 14.56, "volume": 2011415.0}, {"date": "2020-11-02", "close": 15.48, "volume": 2383178.0}, {"date": "2020-11-03", "close": 16.31, "volume": 2128995.0}, {"date": "2020-11-04", "close": 16.41, "volume": 2172906.0}, {"date": "2020-11-05", "close": 16.75, "volume": 1792324.0}, {"date": "2020-11-06", "close": 16.5, "volume": 2161925.0}, {"date": "2020-11-09", "close": 18.02, "volume": 3104094.0}, {"date": "2020-11-10", "close": 18.05, "volume": 2647185.0}, {"date": "2020-11-11", "close": 17.87, "volume": 948160.0}, {"date": "2020-11-12", "close": 17.58, "volume": 2263914.0}, {"date": "2020-11-13", "close": 18.07, "volume": 1517857.0}, {"date": "2020-11-16", "close": 18.64, "volume": 2426466.0}, {"date": "2020-11-17", "close": 17.4, "volume": 2023178.0}, {"date": "2020-11-18", "close": 17.75, "volume": 1846373.0}, {"date": "2020-11-19", "close": 17.78, "volume": 1144234.0}, {"date": "2020-11-20", "close": 17.34, "volume": 1675265.0}, {"date": "2020-11-23", "close": 17.63, "volume": 1202787.0}, {"date": "2020-11-24", "close": 18.44, "volume": 1855585.0}, {"date": "2020-11-25", "close": 18.62, "volume": 1147811.0}, {"date": "2020-11-27", "close": 18.54, "volume": 625163.0}, {"date": "2020-11-30", "close": 18.05, "volume": 1283680.0}, {"date": "2020-12-01", "close": 18.64, "volume": 1390116.0}, {"date": "2020-12-02", "close": 18.45, "volume": 1543367.0}, {"date": "2020-12-03", "close": 18.22, "volume": 861013.0}, {"date": "2020-12-04", "close": 18.95, "volume": 1088031.0}, {"date": "2020-12-07", "close": 18.75, "volume": 759400.0}, {"date": "2020-12-08", "close": 19.11, "volume": 982332.0}, {"date": "2020-12-09", "close": 19.62, "volume": 1183206.0}, {"date": "2020-12-10", "close": 19.06, "volume": 1312684.0}, {"date": "2020-12-11", "close": 18.75, "volume": 2526316.0}, {"date": "2020-12-14", "close": 18.33, "volume": 1966909.0}, {"date": "2020-12-15", "close": 19.31, "volume": 1416853.0}, {"date": "2020-12-16", "close": 19.02, "volume": 1713783.0}, {"date": "2020-12-17", "close": 18.92, "volume": 1423271.0}, {"date": "2020-12-18", "close": 18.35, "volume": 2459934.0}, {"date": "2020-12-21", "close": 18.09, "volume": 1091769.0}, {"date": "2020-12-22", "close": 18.1, "volume": 849896.0}, {"date": "2020-12-23", "close": 18.27, "volume": 1081160.0}, {"date": "2020-12-24", "close": 18.18, "volume": 264466.0}, {"date": "2020-12-28", "close": 18.33, "volume": 893697.0}, {"date": "2020-12-29", "close": 18.19, "volume": 812306.0}, {"date": "2020-12-30", "close": 18.38, "volume": 1217326.0}, {"date": "2020-12-31", "close": 18.61, "volume": 1455074.0}, {"date": "2021-01-04", "close": 18.4, "volume": 1472165.0}, {"date": "2021-01-05", "close": 18.83, "volume": 850079.0}, {"date": "2021-01-06", "close": 19.95, "volume": 1890931.0}, {"date": "2021-01-07", "close": 20.0, "volume": 716628.0}, {"date": "2021-01-08", "close": 20.08, "volume": 1047251.0}, {"date": "2021-01-11", "close": 19.8, "volume": 1536274.0}, {"date": "2021-01-12", "close": 20.75, "volume": 2596263.0}, {"date": "2021-01-13", "close": 19.22, "volume": 2870401.0}, {"date": "2021-01-14", "close": 19.06, "volume": 2001097.0}, {"date": "2021-01-15", "close": 18.26, "volume": 1977423.0}, {"date": "2021-01-19", "close": 18.09, "volume": 1566484.0}, {"date": "2021-01-20", "close": 18.32, "volume": 2374217.0}, {"date": "2021-01-21", "close": 18.59, "volume": 1880836.0}, {"date": "2021-01-22", "close": 18.56, "volume": 1480473.0}, {"date": "2021-01-25", "close": 18.28, "volume": 1950156.0}, {"date": "2021-01-26", "close": 18.84, "volume": 1399003.0}, {"date": "2021-01-27", "close": 19.09, "volume": 3030806.0}, {"date": "2021-01-28", "close": 18.46, "volume": 2713656.0}, {"date": "2021-01-29", "close": 18.46, "volume": 2289595.0}, {"date": "2021-02-01", "close": 19.12, "volume": 927650.0}, {"date": "2021-02-02", "close": 19.24, "volume": 872418.0}, {"date": "2021-02-03", "close": 19.06, "volume": 671541.0}, {"date": "2021-02-04", "close": 19.46, "volume": 992458.0}, {"date": "2021-02-05", "close": 19.8, "volume": 1270290.0}, {"date": "2021-02-08", "close": 19.81, "volume": 1500168.0}, {"date": "2021-02-09", "close": 19.06, "volume": 1938856.0}, {"date": "2021-02-10", "close": 19.11, "volume": 1168650.0}, {"date": "2021-02-11", "close": 19.3, "volume": 2448340.0}, {"date": "2021-02-12", "close": 19.19, "volume": 1172132.0}, {"date": "2021-02-16", "close": 18.46, "volume": 2409305.0}, {"date": "2021-02-17", "close": 15.93, "volume": 16265240.0}, {"date": "2021-02-18", "close": 14.8, "volume": 7478999.0}, {"date": "2021-02-19", "close": 14.78, "volume": 2084666.0}, {"date": "2021-02-22", "close": 14.58, "volume": 4107783.0}, {"date": "2021-02-23", "close": 14.87, "volume": 3592602.0}, {"date": "2021-02-24", "close": 15.03, "volume": 2537040.0}, {"date": "2021-02-25", "close": 14.25, "volume": 2494658.0}, {"date": "2021-02-26", "close": 13.91, "volume": 3969721.0}, {"date": "2021-03-01", "close": 14.31, "volume": 2967228.0}, {"date": "2021-03-02", "close": 13.99, "volume": 2979843.0}, {"date": "2021-03-03", "close": 14.03, "volume": 3075494.0}, {"date": "2021-03-04", "close": 13.81, "volume": 2353436.0}, {"date": "2021-03-05", "close": 14.25, "volume": 3219041.0}, {"date": "2021-03-08", "close": 14.7, "volume": 3219581.0}, {"date": "2021-03-09", "close": 15.07, "volume": 3301343.0}, {"date": "2021-03-10", "close": 16.05, "volume": 4128725.0}, {"date": "2021-03-11", "close": 16.18, "volume": 4232970.0}, {"date": "2021-03-12", "close": 16.33, "volume": 3552219.0}, {"date": "2021-03-15", "close": 16.41, "volume": 2678883.0}, {"date": "2021-03-16", "close": 16.18, "volume": 1504411.0}, {"date": "2021-03-17", "close": 16.28, "volume": 1319636.0}, {"date": "2021-03-18", "close": 15.39, "volume": 2327497.0}, {"date": "2021-03-19", "close": 15.26, "volume": 3321850.0}, {"date": "2021-03-22", "close": 15.33, "volume": 2521522.0}, {"date": "2021-03-23", "close": 14.68, "volume": 2703019.0}, {"date": "2021-03-24", "close": 14.79, "volume": 2467468.0}, {"date": "2021-03-25", "close": 14.94, "volume": 1408953.0}, {"date": "2021-03-26", "close": 15.48, "volume": 1247991.0}, {"date": "2021-03-29", "close": 14.64, "volume": 2048436.0}, {"date": "2021-03-30", "close": 15.05, "volume": 1268996.0}, {"date": "2021-03-31", "close": 15.0, "volume": 1358551.0}, {"date": "2021-04-01", "close": 15.26, "volume": 1556715.0}, {"date": "2021-04-05", "close": 15.35, "volume": 1633929.0}, {"date": "2021-04-06", "close": 15.22, "volume": 1397043.0}, {"date": "2021-04-07", "close": 15.25, "volume": 1475275.0}, {"date": "2021-04-08", "close": 15.24, "volume": 1420197.0}, {"date": "2021-04-09", "close": 15.6, "volume": 1824477.0}, {"date": "2021-04-12", "close": 15.21, "volume": 1536216.0}, {"date": "2021-04-13", "close": 15.13, "volume": 1490829.0}, {"date": "2021-04-14", "close": 15.18, "volume": 2471680.0}, {"date": "2021-04-15", "close": 15.09, "volume": 2381356.0}, {"date": "2021-04-16", "close": 15.46, "volume": 1661447.0}, {"date": "2021-04-19", "close": 15.45, "volume": 1318906.0}, {"date": "2021-04-20", "close": 15.15, "volume": 1544527.0}, {"date": "2021-04-21", "close": 15.59, "volume": 1461277.0}, {"date": "2021-04-22", "close": 15.2, "volume": 1423127.0}, {"date": "2021-04-23", "close": 15.63, "volume": 1285602.0}, {"date": "2021-04-26", "close": 15.45, "volume": 828860.0}, {"date": "2021-04-27", "close": 15.64, "volume": 1122755.0}, {"date": "2021-04-28", "close": 15.31, "volume": 1787181.0}, {"date": "2021-04-29", "close": 15.19, "volume": 3629004.0}, {"date": "2021-04-30", "close": 14.99, "volume": 2687503.0}, {"date": "2021-05-03", "close": 14.9, "volume": 4955097.0}, {"date": "2021-05-04", "close": 14.51, "volume": 5093695.0}, {"date": "2021-05-05", "close": 16.83, "volume": 4324000.0}, {"date": "2021-05-06", "close": 16.72, "volume": 3222405.0}, {"date": "2021-05-07", "close": 16.98, "volume": 2811310.0}, {"date": "2021-05-10", "close": 17.94, "volume": 3462034.0}, {"date": "2021-05-11", "close": 17.59, "volume": 3767791.0}, {"date": "2021-05-12", "close": 17.01, "volume": 2507636.0}, {"date": "2021-05-13", "close": 17.99, "volume": 2861492.0}, {"date": "2021-05-14", "close": 18.5, "volume": 2304132.0}, {"date": "2021-05-17", "close": 18.28, "volume": 1848582.0}, {"date": "2021-05-18", "close": 17.91, "volume": 1831665.0}, {"date": "2021-05-19", "close": 18.03, "volume": 2092381.0}, {"date": "2021-05-20", "close": 17.76, "volume": 1981771.0}, {"date": "2021-05-21", "close": 19.06, "volume": 2842356.0}, {"date": "2021-05-24", "close": 19.13, "volume": 1906584.0}, {"date": "2021-05-25", "close": 18.12, "volume": 2667822.0}, {"date": "2021-05-26", "close": 18.19, "volume": 1384376.0}, {"date": "2021-05-27", "close": 17.96, "volume": 1109525.0}, {"date": "2021-05-28", "close": 17.94, "volume": 1693250.0}, {"date": "2021-06-01", "close": 18.0, "volume": 1111321.0}, {"date": "2021-06-02", "close": 18.13, "volume": 2094024.0}, {"date": "2021-06-03", "close": 18.39, "volume": 1187008.0}, {"date": "2021-06-04", "close": 18.23, "volume": 856116.0}, {"date": "2021-06-07", "close": 18.06, "volume": 1491947.0}, {"date": "2021-06-08", "close": 18.06, "volume": 753631.0}, {"date": "2021-06-09", "close": 18.03, "volume": 1183610.0}, {"date": "2021-06-10", "close": 17.78, "volume": 1958482.0}, {"date": "2021-06-11", "close": 18.06, "volume": 1462343.0}, {"date": "2021-06-14", "close": 17.94, "volume": 1646319.0}, {"date": "2021-06-15", "close": 17.84, "volume": 1486184.0}, {"date": "2021-06-16", "close": 17.59, "volume": 1253537.0}, {"date": "2021-06-17", "close": 17.64, "volume": 1622074.0}, {"date": "2021-06-18", "close": 17.46, "volume": 2746892.0}, {"date": "2021-06-21", "close": 17.98, "volume": 1666011.0}, {"date": "2021-06-22", "close": 17.96, "volume": 1063723.0}, {"date": "2021-06-23", "close": 17.87, "volume": 779250.0}, {"date": "2021-06-24", "close": 18.0, "volume": 646582.0}, {"date": "2021-06-25", "close": 18.22, "volume": 3335426.0}, {"date": "2021-06-28", "close": 17.74, "volume": 1321700.0}, {"date": "2021-06-29", "close": 17.76, "volume": 723432.0}, {"date": "2021-06-30", "close": 17.55, "volume": 1258580.0}, {"date": "2021-07-01", "close": 17.83, "volume": 4342691.0}, {"date": "2021-07-02", "close": 17.3, "volume": 1325699.0}, {"date": "2021-07-06", "close": 17.31, "volume": 1659725.0}, {"date": "2021-07-07", "close": 17.24, "volume": 1360346.0}, {"date": "2021-07-08", "close": 16.63, "volume": 1197263.0}, {"date": "2021-07-09", "close": 16.77, "volume": 1065082.0}, {"date": "2021-07-12", "close": 16.82, "volume": 2109422.0}, {"date": "2021-07-13", "close": 16.1, "volume": 1351160.0}, {"date": "2021-07-14", "close": 16.36, "volume": 1065460.0}, {"date": "2021-07-15", "close": 16.31, "volume": 2006585.0}, {"date": "2021-07-16", "close": 16.17, "volume": 2148220.0}, {"date": "2021-07-19", "close": 15.74, "volume": 1997817.0}, {"date": "2021-07-20", "close": 16.22, "volume": 2040568.0}, {"date": "2021-07-21", "close": 16.67, "volume": 1412347.0}, {"date": "2021-07-22", "close": 16.31, "volume": 1175622.0}, {"date": "2021-07-23", "close": 16.31, "volume": 860721.0}, {"date": "2021-07-26", "close": 16.7, "volume": 1104382.0}, {"date": "2021-07-27", "close": 16.61, "volume": 876415.0}, {"date": "2021-07-28", "close": 16.47, "volume": 1642803.0}, {"date": "2021-07-29", "close": 16.74, "volume": 1347184.0}, {"date": "2021-07-30", "close": 16.48, "volume": 1263892.0}, {"date": "2021-08-02", "close": 16.6, "volume": 907936.0}, {"date": "2021-08-03", "close": 16.81, "volume": 1293415.0}, {"date": "2021-08-04", "close": 18.17, "volume": 4404141.0}, {"date": "2021-08-05", "close": 18.13, "volume": 4001190.0}, {"date": "2021-08-06", "close": 18.71, "volume": 1476469.0}, {"date": "2021-08-09", "close": 18.61, "volume": 1251376.0}, {"date": "2021-08-10", "close": 18.66, "volume": 1438290.0}, {"date": "2021-08-11", "close": 18.92, "volume": 1171024.0}, {"date": "2021-08-12", "close": 18.9, "volume": 1076851.0}, {"date": "2021-08-13", "close": 18.86, "volume": 722552.0}, {"date": "2021-08-16", "close": 18.35, "volume": 1311330.0}, {"date": "2021-08-17", "close": 17.84, "volume": 1032226.0}, {"date": "2021-08-18", "close": 17.11, "volume": 1643772.0}, {"date": "2021-08-19", "close": 16.95, "volume": 1400954.0}, {"date": "2021-08-20", "close": 16.8, "volume": 1131434.0}, {"date": "2021-08-23", "close": 17.37, "volume": 1141503.0}, {"date": "2021-08-24", "close": 17.28, "volume": 839917.0}, {"date": "2021-08-25", "close": 17.12, "volume": 807169.0}, {"date": "2021-08-26", "close": 16.67, "volume": 744177.0}, {"date": "2021-08-27", "close": 16.85, "volume": 950856.0}, {"date": "2021-08-30", "close": 16.8, "volume": 838674.0}, {"date": "2021-08-31", "close": 16.91, "volume": 1233911.0}, {"date": "2021-09-01", "close": 17.42, "volume": 1421110.0}, {"date": "2021-09-02", "close": 17.69, "volume": 1250063.0}, {"date": "2021-09-03", "close": 17.53, "volume": 1402608.0}, {"date": "2021-09-07", "close": 16.67, "volume": 1537538.0}, {"date": "2021-09-08", "close": 16.68, "volume": 1892922.0}, {"date": "2021-09-09", "close": 16.19, "volume": 1731774.0}, {"date": "2021-09-10", "close": 15.8, "volume": 1351778.0}, {"date": "2021-09-13", "close": 16.53, "volume": 1232868.0}, {"date": "2021-09-14", "close": 16.17, "volume": 1464279.0}, {"date": "2021-09-15", "close": 16.45, "volume": 1187422.0}, {"date": "2021-09-16", "close": 16.03, "volume": 1397506.0}, {"date": "2021-09-17", "close": 16.12, "volume": 4905724.0}, {"date": "2021-09-20", "close": 15.73, "volume": 2312745.0}, {"date": "2021-09-21", "close": 15.9, "volume": 4916228.0}, {"date": "2021-09-22", "close": 15.16, "volume": 4195258.0}, {"date": "2021-09-23", "close": 15.52, "volume": 3476144.0}, {"date": "2021-09-24", "close": 15.66, "volume": 1887502.0}, {"date": "2021-09-27", "close": 15.94, "volume": 1754074.0}, {"date": "2021-09-28", "close": 16.01, "volume": 2962085.0}, {"date": "2021-09-29", "close": 16.47, "volume": 1790168.0}, {"date": "2021-09-30", "close": 16.39, "volume": 2188422.0}, {"date": "2021-10-01", "close": 16.39, "volume": 1573564.0}, {"date": "2021-10-04", "close": 15.7, "volume": 1479589.0}, {"date": "2021-10-05", "close": 15.5, "volume": 1496469.0}, {"date": "2021-10-06", "close": 15.51, "volume": 1060449.0}, {"date": "2021-10-07", "close": 15.81, "volume": 897477.0}, {"date": "2021-10-08", "close": 15.53, "volume": 624480.0}, {"date": "2021-10-11", "close": 15.26, "volume": 945992.0}, {"date": "2021-10-12", "close": 15.17, "volume": 697800.0}, {"date": "2021-10-13", "close": 15.12, "volume": 1277223.0}, {"date": "2021-10-14", "close": 15.3, "volume": 1730682.0}, {"date": "2021-10-15", "close": 15.71, "volume": 1288601.0}, {"date": "2021-10-18", "close": 15.26, "volume": 1237861.0}, {"date": "2021-10-19", "close": 15.07, "volume": 1504362.0}, {"date": "2021-10-20", "close": 15.19, "volume": 959488.0}, {"date": "2021-10-21", "close": 15.21, "volume": 1162191.0}, {"date": "2021-10-22", "close": 14.9, "volume": 1300093.0}, {"date": "2021-10-25", "close": 15.18, "volume": 1683603.0}, {"date": "2021-10-26", "close": 15.17, "volume": 2103545.0}, {"date": "2021-10-27", "close": 14.73, "volume": 2722015.0}, {"date": "2021-10-28", "close": 15.05, "volume": 2059486.0}, {"date": "2021-10-29", "close": 14.67, "volume": 2697042.0}, {"date": "2021-11-01", "close": 14.91, "volume": 3075125.0}, {"date": "2021-11-02", "close": 14.73, "volume": 2509360.0}, {"date": "2021-11-03", "close": 14.61, "volume": 3172939.0}, {"date": "2021-11-04", "close": 14.05, "volume": 2228429.0}, {"date": "2021-11-05", "close": 14.66, "volume": 2645565.0}, {"date": "2021-11-08", "close": 14.54, "volume": 1402690.0}, {"date": "2021-11-09", "close": 14.54, "volume": 2318795.0}, {"date": "2021-11-10", "close": 14.75, "volume": 1657845.0}, {"date": "2021-11-11", "close": 14.96, "volume": 1500842.0}, {"date": "2021-11-12", "close": 15.02, "volume": 2044908.0}, {"date": "2021-11-15", "close": 15.41, "volume": 1421039.0}, {"date": "2021-11-16", "close": 15.48, "volume": 2052223.0}, {"date": "2021-11-17", "close": 15.75, "volume": 1471577.0}, {"date": "2021-11-18", "close": 15.08, "volume": 1577501.0}, {"date": "2021-11-19", "close": 14.8, "volume": 1321659.0}, {"date": "2021-11-22", "close": 15.01, "volume": 1038053.0}, {"date": "2021-11-23", "close": 15.05, "volume": 1375049.0}, {"date": "2021-11-24", "close": 14.95, "volume": 751098.0}, {"date": "2021-11-26", "close": 15.5, "volume": 5550228.0}, {"date": "2021-11-29", "close": 15.44, "volume": 3104865.0}, {"date": "2021-11-30", "close": 14.99, "volume": 3648582.0}, {"date": "2021-12-01", "close": 14.43, "volume": 26601190.0}, {"date": "2021-12-02", "close": 15.67, "volume": 2927039.0}, {"date": "2021-12-03", "close": 16.63, "volume": 3876818.0}, {"date": "2021-12-06", "close": 16.13, "volume": 2363298.0}, {"date": "2021-12-07", "close": 16.51, "volume": 1137498.0}, {"date": "2021-12-08", "close": 16.51, "volume": 930862.0}, {"date": "2021-12-09", "close": 15.97, "volume": 927539.0}, {"date": "2021-12-10", "close": 16.04, "volume": 997103.0}, {"date": "2021-12-13", "close": 15.61, "volume": 1085771.0}, {"date": "2021-12-14", "close": 15.18, "volume": 1109408.0}, {"date": "2021-12-15", "close": 15.4, "volume": 1420869.0}, {"date": "2021-12-16", "close": 15.0, "volume": 2257466.0}, {"date": "2021-12-17", "close": 15.35, "volume": 3246926.0}, {"date": "2021-12-20", "close": 15.05, "volume": 1803827.0}, {"date": "2021-12-21", "close": 15.36, "volume": 1216302.0}, {"date": "2021-12-22", "close": 15.49, "volume": 986619.0}, {"date": "2021-12-23", "close": 15.53, "volume": 1270413.0}, {"date": "2021-12-27", "close": 15.8, "volume": 705314.0}, {"date": "2021-12-28", "close": 15.85, "volume": 673149.0}, {"date": "2021-12-29", "close": 15.64, "volume": 676740.0}, {"date": "2021-12-30", "close": 15.5, "volume": 1268739.0}, {"date": "2021-12-31", "close": 15.62, "volume": 926635.0}, {"date": "2022-01-03", "close": 15.87, "volume": 963059.0}, {"date": "2022-01-04", "close": 16.43, "volume": 1263395.0}, {"date": "2022-01-05", "close": 16.47, "volume": 1854906.0}, {"date": "2022-01-06", "close": 16.3, "volume": 1184374.0}, {"date": "2022-01-07", "close": 16.7, "volume": 1766596.0}, {"date": "2022-01-10", "close": 16.66, "volume": 1087473.0}, {"date": "2022-01-11", "close": 16.59, "volume": 881346.0}, {"date": "2022-01-12", "close": 16.66, "volume": 765684.0}, {"date": "2022-01-13", "close": 16.66, "volume": 517908.0}, {"date": "2022-01-14", "close": 16.33, "volume": 643722.0}, {"date": "2022-01-18", "close": 15.26, "volume": 1542686.0}, {"date": "2022-01-19", "close": 15.43, "volume": 802710.0}, {"date": "2022-01-20", "close": 14.78, "volume": 686699.0}, {"date": "2022-01-21", "close": 14.63, "volume": 1183587.0}, {"date": "2022-01-24", "close": 15.39, "volume": 1859173.0}, {"date": "2022-01-25", "close": 15.36, "volume": 1411460.0}, {"date": "2022-01-26", "close": 14.66, "volume": 920242.0}, {"date": "2022-01-27", "close": 14.21, "volume": 2184978.0}, {"date": "2022-01-28", "close": 14.29, "volume": 2652023.0}, {"date": "2022-01-31", "close": 14.22, "volume": 2074342.0}, {"date": "2022-02-01", "close": 14.36, "volume": 2928445.0}, {"date": "2022-02-02", "close": 14.24, "volume": 1934364.0}, {"date": "2022-02-03", "close": 13.64, "volume": 1612806.0}, {"date": "2022-02-04", "close": 13.11, "volume": 2465298.0}, {"date": "2022-02-07", "close": 13.04, "volume": 2009214.0}, {"date": "2022-02-08", "close": 12.98, "volume": 2321081.0}, {"date": "2022-02-09", "close": 13.0, "volume": 2520207.0}, {"date": "2022-02-10", "close": 12.44, "volume": 1369014.0}, {"date": "2022-02-11", "close": 11.89, "volume": 2421282.0}, {"date": "2022-02-14", "close": 12.22, "volume": 3024929.0}, {"date": "2022-02-15", "close": 12.78, "volume": 3111354.0}, {"date": "2022-02-16", "close": 12.36, "volume": 3048657.0}, {"date": "2022-02-17", "close": 14.13, "volume": 5273486.0}, {"date": "2022-02-18", "close": 13.97, "volume": 2342304.0}, {"date": "2022-02-22", "close": 13.83, "volume": 2420211.0}, {"date": "2022-02-23", "close": 13.55, "volume": 1394789.0}, {"date": "2022-02-24", "close": 13.69, "volume": 3818900.0}, {"date": "2022-02-25", "close": 18.94, "volume": 19935840.0}, {"date": "2022-02-28", "close": 18.46, "volume": 3182503.0}, {"date": "2022-03-01", "close": 18.08, "volume": 2676225.0}, {"date": "2022-03-02", "close": 18.25, "volume": 2059397.0}, {"date": "2022-03-03", "close": 18.01, "volume": 1164646.0}, {"date": "2022-03-04", "close": 17.89, "volume": 1852660.0}, {"date": "2022-03-07", "close": 17.91, "volume": 1702651.0}, {"date": "2022-03-08", "close": 17.42, "volume": 1802843.0}, {"date": "2022-03-09", "close": 18.0, "volume": 1248245.0}, {"date": "2022-03-10", "close": 17.97, "volume": 1281549.0}, {"date": "2022-03-11", "close": 17.67, "volume": 1073155.0}, {"date": "2022-03-14", "close": 17.68, "volume": 882056.0}, {"date": "2022-03-15", "close": 18.29, "volume": 1241838.0}, {"date": "2022-03-16", "close": 18.73, "volume": 1141859.0}, {"date": "2022-03-17", "close": 18.81, "volume": 882952.0}, {"date": "2022-03-18", "close": 18.6, "volume": 1454274.0}, {"date": "2022-03-21", "close": 18.68, "volume": 786523.0}, {"date": "2022-03-22", "close": 18.75, "volume": 700389.0}, {"date": "2022-03-23", "close": 18.52, "volume": 637756.0}, {"date": "2022-03-24", "close": 18.3, "volume": 534461.0}, {"date": "2022-03-25", "close": 18.09, "volume": 850576.0}, {"date": "2022-03-28", "close": 18.15, "volume": 862760.0}, {"date": "2022-03-29", "close": 18.52, "volume": 1210496.0}, {"date": "2022-03-30", "close": 18.06, "volume": 1131600.0}, {"date": "2022-03-31", "close": 18.05, "volume": 1576732.0}, {"date": "2022-04-01", "close": 18.1, "volume": 1304977.0}, {"date": "2022-04-04", "close": 17.99, "volume": 1074689.0}, {"date": "2022-04-05", "close": 17.7, "volume": 1744320.0}, {"date": "2022-04-06", "close": 17.78, "volume": 1350859.0}, {"date": "2022-04-07", "close": 17.87, "volume": 2098403.0}, {"date": "2022-04-08", "close": 17.93, "volume": 1685253.0}, {"date": "2022-04-11", "close": 17.73, "volume": 1759224.0}, {"date": "2022-04-12", "close": 17.53, "volume": 1943090.0}, {"date": "2022-04-13", "close": 17.64, "volume": 978062.0}, {"date": "2022-04-14", "close": 17.58, "volume": 946048.0}, {"date": "2022-04-18", "close": 17.1, "volume": 1650263.0}, {"date": "2022-04-19", "close": 17.25, "volume": 2232799.0}, {"date": "2022-04-20", "close": 17.49, "volume": 2314867.0}, {"date": "2022-04-21", "close": 16.95, "volume": 1857229.0}, {"date": "2022-04-22", "close": 16.37, "volume": 855697.0}, {"date": "2022-04-25", "close": 16.4, "volume": 1199642.0}, {"date": "2022-04-26", "close": 15.64, "volume": 1276687.0}, {"date": "2022-04-27", "close": 15.22, "volume": 2786634.0}, {"date": "2022-04-28", "close": 15.03, "volume": 1574883.0}, {"date": "2022-04-29", "close": 14.66, "volume": 1411890.0}, {"date": "2022-05-02", "close": 14.46, "volume": 1246535.0}, {"date": "2022-05-03", "close": 14.6, "volume": 1734122.0}, {"date": "2022-05-04", "close": 15.05, "volume": 2249508.0}, {"date": "2022-05-05", "close": 14.52, "volume": 3034518.0}, {"date": "2022-05-06", "close": 13.23, "volume": 1976377.0}, {"date": "2022-05-09", "close": 12.98, "volume": 1972054.0}, {"date": "2022-05-10", "close": 12.53, "volume": 1685383.0}, {"date": "2022-05-11", "close": 13.06, "volume": 2463058.0}, {"date": "2022-05-12", "close": 13.11, "volume": 1837639.0}, {"date": "2022-05-13", "close": 13.58, "volume": 1608303.0}, {"date": "2022-05-16", "close": 14.5, "volume": 1879226.0}, {"date": "2022-05-17", "close": 15.14, "volume": 979850.0}, {"date": "2022-05-18", "close": 14.72, "volume": 1466561.0}, {"date": "2022-05-19", "close": 14.64, "volume": 1274307.0}, {"date": "2022-05-20", "close": 14.68, "volume": 1601020.0}, {"date": "2022-05-23", "close": 14.85, "volume": 1061486.0}, {"date": "2022-05-24", "close": 14.8, "volume": 1148538.0}, {"date": "2022-05-25", "close": 15.16, "volume": 1076955.0}, {"date": "2022-05-26", "close": 15.66, "volume": 1078094.0}, {"date": "2022-05-27", "close": 16.25, "volume": 949352.0}, {"date": "2022-05-31", "close": 15.97, "volume": 1141977.0}, {"date": "2022-06-01", "close": 16.05, "volume": 1139883.0}, {"date": "2022-06-02", "close": 16.6, "volume": 691855.0}, {"date": "2022-06-03", "close": 16.64, "volume": 882631.0}, {"date": "2022-06-06", "close": 17.0, "volume": 879852.0}, {"date": "2022-06-07", "close": 17.25, "volume": 791774.0}, {"date": "2022-06-08", "close": 17.28, "volume": 686260.0}, {"date": "2022-06-09", "close": 16.98, "volume": 731585.0}, {"date": "2022-06-10", "close": 16.2, "volume": 1315197.0}, {"date": "2022-06-13", "close": 14.9, "volume": 1737491.0}, {"date": "2022-06-14", "close": 14.73, "volume": 1641383.0}, {"date": "2022-06-15", "close": 14.62, "volume": 1026380.0}, {"date": "2022-06-16", "close": 13.78, "volume": 1232645.0}, {"date": "2022-06-17", "close": 14.52, "volume": 1090659.0}, {"date": "2022-06-21", "close": 14.71, "volume": 717318.0}, {"date": "2022-06-22", "close": 14.75, "volume": 654266.0}, {"date": "2022-06-23", "close": 15.12, "volume": 554179.0}, {"date": "2022-06-24", "close": 15.82, "volume": 1006897.0}, {"date": "2022-06-27", "close": 15.94, "volume": 559145.0}, {"date": "2022-06-28", "close": 15.5, "volume": 837759.0}, {"date": "2022-06-29", "close": 15.21, "volume": 602404.0}, {"date": "2022-06-30", "close": 14.77, "volume": 854424.0}, {"date": "2022-07-01", "close": 15.22, "volume": 740827.0}, {"date": "2022-07-05", "close": 15.76, "volume": 906291.0}, {"date": "2022-07-06", "close": 15.33, "volume": 601679.0}, {"date": "2022-07-07", "close": 15.83, "volume": 437419.0}, {"date": "2022-07-08", "close": 15.77, "volume": 446032.0}, {"date": "2022-07-11", "close": 15.34, "volume": 560756.0}, {"date": "2022-07-12", "close": 15.53, "volume": 772275.0}, {"date": "2022-07-13", "close": 15.01, "volume": 651326.0}, {"date": "2022-07-14", "close": 14.98, "volume": 393630.0}, {"date": "2022-07-15", "close": 15.59, "volume": 1244699.0}, {"date": "2022-07-18", "close": 15.91, "volume": 862791.0}, {"date": "2022-07-19", "close": 16.34, "volume": 705925.0}, {"date": "2022-07-20", "close": 16.93, "volume": 695538.0}, {"date": "2022-07-21", "close": 16.98, "volume": 489754.0}, {"date": "2022-07-22", "close": 16.91, "volume": 621260.0}, {"date": "2022-07-25", "close": 16.85, "volume": 404754.0}, {"date": "2022-07-26", "close": 16.64, "volume": 561505.0}, {"date": "2022-07-27", "close": 16.58, "volume": 657244.0}, {"date": "2022-07-28", "close": 17.0, "volume": 1161770.0}, {"date": "2022-07-29", "close": 17.1, "volume": 959188.0}, {"date": "2022-08-01", "close": 17.05, "volume": 1313085.0}, {"date": "2022-08-02", "close": 16.53, "volume": 1916708.0}, {"date": "2022-08-03", "close": 16.0, "volume": 2136077.0}, {"date": "2022-08-04", "close": 16.23, "volume": 1589850.0}, {"date": "2022-08-05", "close": 16.28, "volume": 938061.0}, {"date": "2022-08-08", "close": 16.95, "volume": 969278.0}, {"date": "2022-08-09", "close": 16.57, "volume": 716811.0}, {"date": "2022-08-10", "close": 16.99, "volume": 857769.0}, {"date": "2022-08-11", "close": 17.48, "volume": 659017.0}, {"date": "2022-08-12", "close": 17.4, "volume": 658808.0}, {"date": "2022-08-15", "close": 16.98, "volume": 743164.0}, {"date": "2022-08-16", "close": 16.82, "volume": 852134.0}, {"date": "2022-08-17", "close": 16.42, "volume": 452781.0}, {"date": "2022-08-18", "close": 16.23, "volume": 546489.0}, {"date": "2022-08-19", "close": 15.2, "volume": 1709765.0}, {"date": "2022-08-22", "close": 14.58, "volume": 1799963.0}, {"date": "2022-08-23", "close": 14.64, "volume": 1017320.0}, {"date": "2022-08-24", "close": 15.02, "volume": 1352178.0}, {"date": "2022-08-25", "close": 15.48, "volume": 863745.0}, {"date": "2022-08-26", "close": 15.0, "volume": 990596.0}, {"date": "2022-08-29", "close": 14.99, "volume": 989858.0}, {"date": "2022-08-30", "close": 14.86, "volume": 1251856.0}, {"date": "2022-08-31", "close": 14.6, "volume": 1686197.0}, {"date": "2022-09-01", "close": 14.59, "volume": 1519788.0}, {"date": "2022-09-02", "close": 14.28, "volume": 900268.0}, {"date": "2022-09-06", "close": 13.55, "volume": 1083227.0}, {"date": "2022-09-07", "close": 13.66, "volume": 834968.0}, {"date": "2022-09-08", "close": 13.33, "volume": 853871.0}, {"date": "2022-09-09", "close": 13.66, "volume": 798733.0}, {"date": "2022-09-12", "close": 13.93, "volume": 666624.0}, {"date": "2022-09-13", "close": 13.27, "volume": 934704.0}, {"date": "2022-09-14", "close": 12.73, "volume": 1219339.0}, {"date": "2022-09-15", "close": 13.0, "volume": 1217880.0}, {"date": "2022-09-16", "close": 12.94, "volume": 3814586.0}, {"date": "2022-09-19", "close": 13.26, "volume": 918083.0}, {"date": "2022-09-20", "close": 13.08, "volume": 1020363.0}, {"date": "2022-09-21", "close": 12.88, "volume": 952997.0}, {"date": "2022-09-22", "close": 12.36, "volume": 1229121.0}, {"date": "2022-09-23", "close": 12.13, "volume": 929587.0}, {"date": "2022-09-26", "close": 11.88, "volume": 697532.0}, {"date": "2022-09-27", "close": 11.81, "volume": 846154.0}, {"date": "2022-09-28", "close": 12.23, "volume": 1128343.0}, {"date": "2022-09-29", "close": 11.54, "volume": 1741528.0}, {"date": "2022-09-30", "close": 11.17, "volume": 1296821.0}, {"date": "2022-10-03", "close": 11.95, "volume": 1545921.0}, {"date": "2022-10-04", "close": 12.46, "volume": 1547519.0}, {"date": "2022-10-05", "close": 12.39, "volume": 915244.0}, {"date": "2022-10-06", "close": 12.44, "volume": 968726.0}, {"date": "2022-10-07", "close": 12.26, "volume": 1365226.0}, {"date": "2022-10-10", "close": 12.44, "volume": 980875.0}, {"date": "2022-10-11", "close": 12.63, "volume": 1235705.0}, {"date": "2022-10-12", "close": 12.69, "volume": 983270.0}, {"date": "2022-10-13", "close": 13.17, "volume": 1211958.0}, {"date": "2022-10-14", "close": 12.97, "volume": 1145401.0}, {"date": "2022-10-17", "close": 13.46, "volume": 1346605.0}, {"date": "2022-10-18", "close": 13.82, "volume": 1439791.0}, {"date": "2022-10-19", "close": 13.64, "volume": 1166460.0}, {"date": "2022-10-20", "close": 13.34, "volume": 697234.0}, {"date": "2022-10-21", "close": 13.5, "volume": 924202.0}, {"date": "2022-10-24", "close": 13.53, "volume": 1000210.0}, {"date": "2022-10-25", "close": 13.88, "volume": 903582.0}, {"date": "2022-10-26", "close": 13.95, "volume": 923668.0}, {"date": "2022-10-27", "close": 14.17, "volume": 903471.0}, {"date": "2022-10-28", "close": 14.47, "volume": 828472.0}, {"date": "2022-10-31", "close": 14.53, "volume": 720763.0}, {"date": "2022-11-01", "close": 14.84, "volume": 841512.0}, {"date": "2022-11-02", "close": 13.41, "volume": 1821800.0}, {"date": "2022-11-03", "close": 13.26, "volume": 1079075.0}, {"date": "2022-11-04", "close": 13.63, "volume": 913248.0}, {"date": "2022-11-07", "close": 13.28, "volume": 2159487.0}, {"date": "2022-11-08", "close": 13.14, "volume": 1116494.0}, {"date": "2022-11-09", "close": 13.0, "volume": 845978.0}, {"date": "2022-11-10", "close": 14.05, "volume": 1004606.0}, {"date": "2022-11-11", "close": 14.8, "volume": 749926.0}, {"date": "2022-11-14", "close": 14.7, "volume": 1136993.0}, {"date": "2022-11-15", "close": 14.65, "volume": 858251.0}, {"date": "2022-11-16", "close": 14.21, "volume": 488976.0}, {"date": "2022-11-17", "close": 14.24, "volume": 441963.0}, {"date": "2022-11-18", "close": 13.93, "volume": 536233.0}, {"date": "2022-11-21", "close": 13.47, "volume": 701294.0}, {"date": "2022-11-22", "close": 13.61, "volume": 591543.0}, {"date": "2022-11-23", "close": 13.29, "volume": 544709.0}, {"date": "2022-11-25", "close": 13.21, "volume": 247981.0}, {"date": "2022-11-28", "close": 13.04, "volume": 800512.0}, {"date": "2022-11-29", "close": 13.11, "volume": 498743.0}, {"date": "2022-11-30", "close": 13.74, "volume": 1056175.0}, {"date": "2022-12-01", "close": 13.97, "volume": 865507.0}, {"date": "2022-12-02", "close": 14.27, "volume": 668818.0}, {"date": "2022-12-05", "close": 13.88, "volume": 677345.0}, {"date": "2022-12-06", "close": 13.72, "volume": 648048.0}, {"date": "2022-12-07", "close": 13.28, "volume": 780570.0}, {"date": "2022-12-08", "close": 13.5, "volume": 467170.0}, {"date": "2022-12-09", "close": 13.37, "volume": 477210.0}, {"date": "2022-12-12", "close": 13.44, "volume": 766047.0}, {"date": "2022-12-13", "close": 13.46, "volume": 784476.0}, {"date": "2022-12-14", "close": 13.52, "volume": 812857.0}, {"date": "2022-12-15", "close": 13.44, "volume": 860903.0}, {"date": "2022-12-16", "close": 13.38, "volume": 3715630.0}, {"date": "2022-12-19", "close": 12.72, "volume": 829954.0}, {"date": "2022-12-20", "close": 12.77, "volume": 695236.0}, {"date": "2022-12-21", "close": 12.96, "volume": 584384.0}, {"date": "2022-12-22", "close": 12.52, "volume": 1100972.0}, {"date": "2022-12-23", "close": 12.79, "volume": 661127.0}, {"date": "2022-12-27", "close": 12.84, "volume": 426775.0}, {"date": "2022-12-28", "close": 12.57, "volume": 619697.0}, {"date": "2022-12-29", "close": 12.98, "volume": 583519.0}, {"date": "2022-12-30", "close": 13.05, "volume": 810862.0}, {"date": "2023-01-03", "close": 13.2, "volume": 751185.0}, {"date": "2023-01-04", "close": 13.5, "volume": 776202.0}, {"date": "2023-01-05", "close": 13.38, "volume": 408295.0}, {"date": "2023-01-06", "close": 13.84, "volume": 734704.0}, {"date": "2023-01-09", "close": 12.56, "volume": 1360012.0}, {"date": "2023-01-10", "close": 13.05, "volume": 583619.0}, {"date": "2023-01-11", "close": 13.31, "volume": 424801.0}, {"date": "2023-01-12", "close": 13.4, "volume": 728165.0}, {"date": "2023-01-13", "close": 13.49, "volume": 283092.0}, {"date": "2023-01-17", "close": 13.67, "volume": 613372.0}, {"date": "2023-01-18", "close": 13.56, "volume": 466055.0}, {"date": "2023-01-19", "close": 13.58, "volume": 531815.0}, {"date": "2023-01-20", "close": 14.1, "volume": 770017.0}, {"date": "2023-01-23", "close": 14.41, "volume": 783103.0}, {"date": "2023-01-24", "close": 14.34, "volume": 328049.0}, {"date": "2023-01-25", "close": 14.53, "volume": 330244.0}, {"date": "2023-01-26", "close": 14.32, "volume": 564505.0}, {"date": "2023-01-27", "close": 14.44, "volume": 368722.0}, {"date": "2023-01-30", "close": 14.25, "volume": 691776.0}, {"date": "2023-01-31", "close": 14.56, "volume": 829406.0}, {"date": "2023-02-01", "close": 14.92, "volume": 904573.0}, {"date": "2023-02-02", "close": 15.46, "volume": 794385.0}, {"date": "2023-02-03", "close": 15.3, "volume": 650812.0}, {"date": "2023-02-06", "close": 14.82, "volume": 531958.0}, {"date": "2023-02-07", "close": 14.54, "volume": 512112.0}, {"date": "2023-02-08", "close": 14.66, "volume": 409148.0}, {"date": "2023-02-09", "close": 14.35, "volume": 367337.0}, {"date": "2023-02-10", "close": 14.26, "volume": 694631.0}, {"date": "2023-02-13", "close": 14.78, "volume": 640090.0}, {"date": "2023-02-14", "close": 15.14, "volume": 982861.0}, {"date": "2023-02-15", "close": 14.92, "volume": 371408.0}, {"date": "2023-02-16", "close": 14.63, "volume": 499928.0}, {"date": "2023-02-17", "close": 14.55, "volume": 560942.0}, {"date": "2023-02-21", "close": 14.12, "volume": 1082046.0}, {"date": "2023-02-22", "close": 15.37, "volume": 1604767.0}, {"date": "2023-02-23", "close": 14.73, "volume": 896463.0}, {"date": "2023-02-24", "close": 14.14, "volume": 744366.0}, {"date": "2023-02-27", "close": 14.28, "volume": 702229.0}, {"date": "2023-02-28", "close": 14.29, "volume": 612686.0}, {"date": "2023-03-01", "close": 13.95, "volume": 501093.0}, {"date": "2023-03-02", "close": 14.06, "volume": 391005.0}, {"date": "2023-03-03", "close": 14.19, "volume": 423616.0}, {"date": "2023-03-06", "close": 13.9, "volume": 709137.0}, {"date": "2023-03-07", "close": 14.04, "volume": 688523.0}, {"date": "2023-03-08", "close": 14.07, "volume": 430098.0}, {"date": "2023-03-09", "close": 13.8, "volume": 573727.0}, {"date": "2023-03-10", "close": 13.53, "volume": 597923.0}, {"date": "2023-03-13", "close": 12.89, "volume": 776146.0}, {"date": "2023-03-14", "close": 13.0, "volume": 864003.0}, {"date": "2023-03-15", "close": 12.75, "volume": 845523.0}, {"date": "2023-03-16", "close": 12.97, "volume": 606977.0}, {"date": "2023-03-17", "close": 12.66, "volume": 1815583.0}, {"date": "2023-03-20", "close": 12.85, "volume": 715183.0}, {"date": "2023-03-21", "close": 13.03, "volume": 551963.0}, {"date": "2023-03-22", "close": 12.68, "volume": 561021.0}, {"date": "2023-03-23", "close": 12.41, "volume": 521618.0}, {"date": "2023-03-24", "close": 12.64, "volume": 517482.0}, {"date": "2023-03-27", "close": 12.86, "volume": 476947.0}, {"date": "2023-03-28", "close": 12.8, "volume": 697205.0}, {"date": "2023-03-29", "close": 13.05, "volume": 464811.0}, {"date": "2023-03-30", "close": 13.28, "volume": 502279.0}, {"date": "2023-03-31", "close": 13.68, "volume": 614208.0}, {"date": "2023-04-03", "close": 13.6, "volume": 519521.0}, {"date": "2023-04-04", "close": 13.06, "volume": 737498.0}, {"date": "2023-04-05", "close": 12.77, "volume": 590417.0}, {"date": "2023-04-06", "close": 13.0, "volume": 813033.0}, {"date": "2023-04-10", "close": 13.19, "volume": 789303.0}, {"date": "2023-04-11", "close": 13.56, "volume": 844329.0}, {"date": "2023-04-12", "close": 13.39, "volume": 432470.0}, {"date": "2023-04-13", "close": 13.47, "volume": 426960.0}, {"date": "2023-04-14", "close": 13.47, "volume": 404845.0}, {"date": "2023-04-17", "close": 13.47, "volume": 321891.0}, {"date": "2023-04-18", "close": 13.56, "volume": 372555.0}, {"date": "2023-04-19", "close": 13.62, "volume": 444724.0}, {"date": "2023-04-20", "close": 13.56, "volume": 354910.0}, {"date": "2023-04-21", "close": 13.59, "volume": 270907.0}, {"date": "2023-04-24", "close": 13.73, "volume": 357933.0}, {"date": "2023-04-25", "close": 13.32, "volume": 355952.0}, {"date": "2023-04-26", "close": 13.23, "volume": 336288.0}, {"date": "2023-04-27", "close": 13.45, "volume": 373677.0}, {"date": "2023-04-28", "close": 13.54, "volume": 591958.0}, {"date": "2023-05-01", "close": 13.69, "volume": 586401.0}, {"date": "2023-05-02", "close": 13.39, "volume": 487872.0}, {"date": "2023-05-03", "close": 14.49, "volume": 1155989.0}, {"date": "2023-05-04", "close": 14.2, "volume": 657127.0}, {"date": "2023-05-05", "close": 14.83, "volume": 683923.0}, {"date": "2023-05-08", "close": 15.05, "volume": 591514.0}, {"date": "2023-05-09", "close": 15.09, "volume": 876702.0}, {"date": "2023-05-10", "close": 14.92, "volume": 590518.0}, {"date": "2023-05-11", "close": 15.1, "volume": 674431.0}, {"date": "2023-05-12", "close": 14.99, "volume": 708162.0}, {"date": "2023-05-15", "close": 15.05, "volume": 342459.0}, {"date": "2023-05-16", "close": 14.84, "volume": 441245.0}, {"date": "2023-05-17", "close": 15.14, "volume": 587916.0}, {"date": "2023-05-18", "close": 15.46, "volume": 533706.0}, {"date": "2023-05-19", "close": 15.29, "volume": 373601.0}, {"date": "2023-05-22", "close": 15.35, "volume": 360630.0}, {"date": "2023-05-23", "close": 15.46, "volume": 419305.0}, {"date": "2023-05-24", "close": 15.29, "volume": 386332.0}, {"date": "2023-05-25", "close": 15.24, "volume": 491078.0}, {"date": "2023-05-26", "close": 15.29, "volume": 455866.0}, {"date": "2023-05-30", "close": 15.32, "volume": 371005.0}, {"date": "2023-05-31", "close": 15.02, "volume": 528897.0}, {"date": "2023-06-01", "close": 15.01, "volume": 636703.0}, {"date": "2023-06-02", "close": 15.41, "volume": 1640158.0}, {"date": "2023-06-05", "close": 15.09, "volume": 834272.0}, {"date": "2023-06-06", "close": 15.46, "volume": 1615824.0}, {"date": "2023-06-07", "close": 15.98, "volume": 1322950.0}, {"date": "2023-06-08", "close": 15.55, "volume": 648390.0}, {"date": "2023-06-09", "close": 15.05, "volume": 495519.0}, {"date": "2023-06-12", "close": 15.19, "volume": 646452.0}, {"date": "2023-06-13", "close": 15.38, "volume": 544637.0}, {"date": "2023-06-14", "close": 15.18, "volume": 562312.0}, {"date": "2023-06-15", "close": 15.31, "volume": 638664.0}, {"date": "2023-06-16", "close": 15.39, "volume": 2005183.0}, {"date": "2023-06-20", "close": 15.5, "volume": 712417.0}, {"date": "2023-06-21", "close": 15.41, "volume": 731416.0}, {"date": "2023-06-22", "close": 15.42, "volume": 610890.0}, {"date": "2023-06-23", "close": 15.1, "volume": 807616.0}, {"date": "2023-06-26", "close": 14.9, "volume": 500771.0}, {"date": "2023-06-27", "close": 14.98, "volume": 446767.0}, {"date": "2023-06-28", "close": 14.69, "volume": 779762.0}, {"date": "2023-06-29", "close": 15.19, "volume": 613948.0}, {"date": "2023-06-30", "close": 15.22, "volume": 445947.0}, {"date": "2023-07-03", "close": 15.12, "volume": 206695.0}, {"date": "2023-07-05", "close": 14.83, "volume": 482318.0}, {"date": "2023-07-06", "close": 14.65, "volume": 425444.0}, {"date": "2023-07-07", "close": 14.99, "volume": 472353.0}, {"date": "2023-07-10", "close": 15.56, "volume": 1089965.0}, {"date": "2023-07-11", "close": 15.67, "volume": 700089.0}, {"date": "2023-07-12", "close": 16.43, "volume": 710971.0}, {"date": "2023-07-13", "close": 16.07, "volume": 527257.0}, {"date": "2023-07-14", "close": 15.72, "volume": 471922.0}, {"date": "2023-07-17", "close": 15.58, "volume": 469686.0}, {"date": "2023-07-18", "close": 15.6, "volume": 452529.0}, {"date": "2023-07-19", "close": 15.74, "volume": 343457.0}, {"date": "2023-07-20", "close": 15.9, "volume": 507871.0}, {"date": "2023-07-21", "close": 15.47, "volume": 473949.0}, {"date": "2023-07-24", "close": 15.55, "volume": 325958.0}, {"date": "2023-07-25", "close": 15.37, "volume": 302876.0}, {"date": "2023-07-26", "close": 15.6, "volume": 398330.0}, {"date": "2023-07-27", "close": 15.46, "volume": 361353.0}, {"date": "2023-07-28", "close": 15.4, "volume": 332077.0}, {"date": "2023-07-31", "close": 15.7, "volume": 583642.0}, {"date": "2023-08-01", "close": 15.86, "volume": 484332.0}, {"date": "2023-08-02", "close": 15.65, "volume": 431184.0}, {"date": "2023-08-03", "close": 14.85, "volume": 1348811.0}, {"date": "2023-08-04", "close": 15.43, "volume": 725846.0}, {"date": "2023-08-07", "close": 15.41, "volume": 766571.0}, {"date": "2023-08-08", "close": 15.2, "volume": 519688.0}, {"date": "2023-08-09", "close": 15.16, "volume": 407899.0}, {"date": "2023-08-10", "close": 14.68, "volume": 1016659.0}, {"date": "2023-08-11", "close": 14.95, "volume": 659636.0}, {"date": "2023-08-14", "close": 14.83, "volume": 587746.0}, {"date": "2023-08-15", "close": 14.85, "volume": 671509.0}, {"date": "2023-08-16", "close": 14.85, "volume": 655133.0}, {"date": "2023-08-17", "close": 14.93, "volume": 574568.0}, {"date": "2023-08-18", "close": 15.11, "volume": 594018.0}, {"date": "2023-08-21", "close": 15.13, "volume": 425858.0}, {"date": "2023-08-22", "close": 15.36, "volume": 455228.0}, {"date": "2023-08-23", "close": 15.59, "volume": 427106.0}, {"date": "2023-08-24", "close": 15.36, "volume": 569118.0}, {"date": "2023-08-25", "close": 15.51, "volume": 471735.0}, {"date": "2023-08-28", "close": 15.83, "volume": 343955.0}, {"date": "2023-08-29", "close": 15.78, "volume": 527560.0}, {"date": "2023-08-30", "close": 15.73, "volume": 402627.0}, {"date": "2023-08-31", "close": 15.61, "volume": 426010.0}, {"date": "2023-09-01", "close": 15.82, "volume": 567947.0}, {"date": "2023-09-05", "close": 15.27, "volume": 585207.0}, {"date": "2023-09-06", "close": 15.52, "volume": 433428.0}, {"date": "2023-09-07", "close": 15.6, "volume": 490432.0}, {"date": "2023-09-08", "close": 15.42, "volume": 449555.0}, {"date": "2023-09-11", "close": 15.28, "volume": 567574.0}, {"date": "2023-09-12", "close": 15.49, "volume": 397668.0}, {"date": "2023-09-13", "close": 15.49, "volume": 460006.0}, {"date": "2023-09-14", "close": 15.82, "volume": 493240.0}, {"date": "2023-09-15", "close": 15.56, "volume": 1858490.0}, {"date": "2023-09-18", "close": 15.55, "volume": 326368.0}, {"date": "2023-09-19", "close": 15.6, "volume": 311369.0}, {"date": "2023-09-20", "close": 15.44, "volume": 333092.0}, {"date": "2023-09-21", "close": 15.21, "volume": 387508.0}, {"date": "2023-09-22", "close": 15.01, "volume": 397312.0}, {"date": "2023-09-25", "close": 14.97, "volume": 400070.0}, {"date": "2023-09-26", "close": 15.03, "volume": 411479.0}, {"date": "2023-09-27", "close": 15.1, "volume": 570814.0}, {"date": "2023-09-28", "close": 15.13, "volume": 702781.0}, {"date": "2023-09-29", "close": 14.92, "volume": 637828.0}, {"date": "2023-10-02", "close": 14.96, "volume": 572185.0}, {"date": "2023-10-03", "close": 14.66, "volume": 835646.0}, {"date": "2023-10-04", "close": 14.87, "volume": 742107.0}, {"date": "2023-10-05", "close": 14.87, "volume": 677621.0}, {"date": "2023-10-06", "close": 15.12, "volume": 762131.0}, {"date": "2023-10-09", "close": 15.0, "volume": 956179.0}, {"date": "2023-10-10", "close": 15.14, "volume": 1897924.0}, {"date": "2023-10-11", "close": 15.09, "volume": 690705.0}, {"date": "2023-10-12", "close": 14.03, "volume": 714954.0}, {"date": "2023-10-13", "close": 14.17, "volume": 887062.0}, {"date": "2023-10-16", "close": 14.59, "volume": 590693.0}, {"date": "2023-10-17", "close": 14.62, "volume": 1022086.0}, {"date": "2023-10-18", "close": 14.16, "volume": 426460.0}, {"date": "2023-10-19", "close": 13.98, "volume": 594257.0}, {"date": "2023-10-20", "close": 13.75, "volume": 568428.0}, {"date": "2023-10-23", "close": 13.73, "volume": 530304.0}, {"date": "2023-10-24", "close": 13.73, "volume": 305345.0}, {"date": "2023-10-25", "close": 13.48, "volume": 389088.0}, {"date": "2023-10-26", "close": 13.44, "volume": 517308.0}, {"date": "2023-10-27", "close": 13.13, "volume": 613876.0}, {"date": "2023-10-30", "close": 13.32, "volume": 656340.0}, {"date": "2023-10-31", "close": 13.43, "volume": 542976.0}, {"date": "2023-11-01", "close": 13.55, "volume": 598541.0}, {"date": "2023-11-02", "close": 14.14, "volume": 1471276.0}, {"date": "2023-11-03", "close": 14.72, "volume": 1001416.0}, {"date": "2023-11-06", "close": 14.48, "volume": 573572.0}, {"date": "2023-11-07", "close": 14.43, "volume": 754900.0}, {"date": "2023-11-08", "close": 14.48, "volume": 742614.0}, {"date": "2023-11-09", "close": 14.42, "volume": 616738.0}, {"date": "2023-11-10", "close": 14.52, "volume": 595627.0}, {"date": "2023-11-13", "close": 14.46, "volume": 349927.0}, {"date": "2023-11-14", "close": 15.06, "volume": 963733.0}, {"date": "2023-11-15", "close": 14.65, "volume": 631024.0}, {"date": "2023-11-16", "close": 14.39, "volume": 862448.0}, {"date": "2023-11-17", "close": 14.78, "volume": 798831.0}, {"date": "2023-11-20", "close": 14.78, "volume": 383327.0}, {"date": "2023-11-21", "close": 14.86, "volume": 580773.0}, {"date": "2023-11-22", "close": 14.73, "volume": 504753.0}, {"date": "2023-11-24", "close": 14.96, "volume": 196469.0}, {"date": "2023-11-27", "close": 14.82, "volume": 639062.0}, {"date": "2023-11-28", "close": 14.92, "volume": 1068996.0}, {"date": "2023-11-29", "close": 14.88, "volume": 2909336.0}, {"date": "2023-11-30", "close": 14.62, "volume": 986307.0}, {"date": "2023-12-01", "close": 14.87, "volume": 980827.0}, {"date": "2023-12-04", "close": 14.97, "volume": 938718.0}, {"date": "2023-12-05", "close": 14.79, "volume": 939010.0}, {"date": "2023-12-06", "close": 14.52, "volume": 998082.0}, {"date": "2023-12-07", "close": 14.32, "volume": 875171.0}, {"date": "2023-12-08", "close": 14.34, "volume": 2123234.0}, {"date": "2023-12-11", "close": 14.76, "volume": 1140672.0}, {"date": "2023-12-12", "close": 14.43, "volume": 1249571.0}, {"date": "2023-12-13", "close": 15.0, "volume": 1031567.0}, {"date": "2023-12-14", "close": 14.98, "volume": 1404184.0}, {"date": "2023-12-15", "close": 14.65, "volume": 2190255.0}, {"date": "2023-12-18", "close": 14.62, "volume": 614713.0}, {"date": "2023-12-19", "close": 15.01, "volume": 1114183.0}, {"date": "2023-12-20", "close": 14.87, "volume": 887399.0}, {"date": "2023-12-21", "close": 15.1, "volume": 430094.0}, {"date": "2023-12-22", "close": 15.14, "volume": 484416.0}, {"date": "2023-12-26", "close": 15.03, "volume": 375035.0}, {"date": "2023-12-27", "close": 15.03, "volume": 626260.0}, {"date": "2023-12-28", "close": 14.92, "volume": 311175.0}, {"date": "2023-12-29", "close": 14.81, "volume": 450407.0}, {"date": "2024-01-02", "close": 14.86, "volume": 797033.0}, {"date": "2024-01-03", "close": 14.46, "volume": 660634.0}, {"date": "2024-01-04", "close": 14.31, "volume": 471842.0}, {"date": "2024-01-05", "close": 14.17, "volume": 398197.0}, {"date": "2024-01-08", "close": 14.42, "volume": 445876.0}, {"date": "2024-01-09", "close": 14.27, "volume": 280402.0}, {"date": "2024-01-10", "close": 14.43, "volume": 330367.0}, {"date": "2024-01-11", "close": 14.27, "volume": 336870.0}, {"date": "2024-01-12", "close": 14.06, "volume": 371570.0}, {"date": "2024-01-16", "close": 14.04, "volume": 587150.0}, {"date": "2024-01-17", "close": 13.85, "volume": 486153.0}, {"date": "2024-01-18", "close": 13.89, "volume": 414582.0}, {"date": "2024-01-19", "close": 14.05, "volume": 459199.0}, {"date": "2024-01-22", "close": 14.5, "volume": 605487.0}, {"date": "2024-01-23", "close": 14.34, "volume": 577950.0}, {"date": "2024-01-24", "close": 14.21, "volume": 621282.0}, {"date": "2024-01-25", "close": 14.45, "volume": 638719.0}, {"date": "2024-01-26", "close": 14.55, "volume": 456864.0}, {"date": "2024-01-29", "close": 14.69, "volume": 486312.0}, {"date": "2024-01-30", "close": 14.29, "volume": 861649.0}, {"date": "2024-01-31", "close": 14.08, "volume": 575796.0}, {"date": "2024-02-01", "close": 14.35, "volume": 950940.0}, {"date": "2024-02-02", "close": 14.26, "volume": 688644.0}, {"date": "2024-02-05", "close": 14.17, "volume": 545938.0}, {"date": "2024-02-06", "close": 14.42, "volume": 440477.0}, {"date": "2024-02-07", "close": 14.28, "volume": 895379.0}, {"date": "2024-02-08", "close": 14.36, "volume": 697045.0}, {"date": "2024-02-09", "close": 14.38, "volume": 503424.0}, {"date": "2024-02-12", "close": 14.54, "volume": 821772.0}, {"date": "2024-02-13", "close": 13.76, "volume": 1210178.0}, {"date": "2024-02-14", "close": 14.14, "volume": 933001.0}, {"date": "2024-02-15", "close": 14.52, "volume": 698302.0}, {"date": "2024-02-16", "close": 14.26, "volume": 573645.0}, {"date": "2024-02-20", "close": 14.15, "volume": 788053.0}, {"date": "2024-02-21", "close": 14.69, "volume": 2594446.0}, {"date": "2024-02-22", "close": 14.66, "volume": 2347905.0}, {"date": "2024-02-23", "close": 15.06, "volume": 826016.0}, {"date": "2024-02-26", "close": 14.87, "volume": 654432.0}, {"date": "2024-02-27", "close": 15.01, "volume": 654656.0}, {"date": "2024-02-28", "close": 15.04, "volume": 1363241.0}, {"date": "2024-02-29", "close": 15.27, "volume": 1358625.0}, {"date": "2024-03-01", "close": 15.86, "volume": 1008208.0}, {"date": "2024-03-04", "close": 16.02, "volume": 902464.0}, {"date": "2024-03-05", "close": 15.74, "volume": 669674.0}, {"date": "2024-03-06", "close": 15.75, "volume": 547681.0}, {"date": "2024-03-07", "close": 15.62, "volume": 387285.0}, {"date": "2024-03-08", "close": 16.03, "volume": 638300.0}, {"date": "2024-03-11", "close": 15.9, "volume": 406769.0}, {"date": "2024-03-12", "close": 15.91, "volume": 359985.0}, {"date": "2024-03-13", "close": 15.76, "volume": 397299.0}, {"date": "2024-03-14", "close": 15.62, "volume": 558122.0}, {"date": "2024-03-15", "close": 15.99, "volume": 1544954.0}, {"date": "2024-03-18", "close": 16.2, "volume": 598627.0}, {"date": "2024-03-19", "close": 16.5, "volume": 576317.0}, {"date": "2024-03-20", "close": 16.65, "volume": 539527.0}, {"date": "2024-03-21", "close": 16.96, "volume": 654526.0}, {"date": "2024-03-22", "close": 16.88, "volume": 585649.0}, {"date": "2024-03-25", "close": 16.79, "volume": 739143.0}, {"date": "2024-03-26", "close": 16.96, "volume": 439784.0}, {"date": "2024-03-27", "close": 17.32, "volume": 609077.0}, {"date": "2024-03-28", "close": 17.3, "volume": 900301.0}, {"date": "2024-04-01", "close": 17.16, "volume": 696322.0}, {"date": "2024-04-02", "close": 17.07, "volume": 821289.0}, {"date": "2024-04-03", "close": 17.36, "volume": 722686.0}, {"date": "2024-04-04", "close": 17.01, "volume": 812519.0}, {"date": "2024-04-05", "close": 17.13, "volume": 602114.0}, {"date": "2024-04-08", "close": 17.28, "volume": 706757.0}, {"date": "2024-04-09", "close": 17.29, "volume": 650398.0}, {"date": "2024-04-10", "close": 17.26, "volume": 864876.0}, {"date": "2024-04-11", "close": 17.56, "volume": 997152.0}, {"date": "2024-04-12", "close": 17.48, "volume": 860850.0}, {"date": "2024-04-15", "close": 17.45, "volume": 743431.0}, {"date": "2024-04-16", "close": 17.17, "volume": 1033231.0}, {"date": "2024-04-17", "close": 17.14, "volume": 829863.0}, {"date": "2024-04-18", "close": 17.08, "volume": 726258.0}, {"date": "2024-04-19", "close": 16.99, "volume": 1061085.0}, {"date": "2024-04-22", "close": 17.01, "volume": 1458095.0}, {"date": "2024-04-23", "close": 17.56, "volume": 886647.0}, {"date": "2024-04-24", "close": 17.5, "volume": 797047.0}, {"date": "2024-04-25", "close": 17.38, "volume": 621515.0}, {"date": "2024-04-26", "close": 17.42, "volume": 452714.0}, {"date": "2024-04-29", "close": 17.41, "volume": 626504.0}, {"date": "2024-04-30", "close": 17.18, "volume": 1686182.0}, {"date": "2024-05-01", "close": 17.45, "volume": 1185084.0}, {"date": "2024-05-02", "close": 17.58, "volume": 1787527.0}, {"date": "2024-05-03", "close": 17.69, "volume": 1010760.0}, {"date": "2024-05-06", "close": 18.35, "volume": 914540.0}, {"date": "2024-05-07", "close": 17.88, "volume": 765066.0}, {"date": "2024-05-08", "close": 17.68, "volume": 540485.0}, {"date": "2024-05-09", "close": 17.71, "volume": 532163.0}, {"date": "2024-05-10", "close": 17.74, "volume": 406308.0}, {"date": "2024-05-13", "close": 17.79, "volume": 488193.0}, {"date": "2024-05-14", "close": 18.03, "volume": 623545.0}, {"date": "2024-05-15", "close": 17.95, "volume": 484186.0}, {"date": "2024-05-16", "close": 17.98, "volume": 519878.0}, {"date": "2024-05-17", "close": 17.6, "volume": 489280.0}, {"date": "2024-05-20", "close": 17.54, "volume": 609130.0}, {"date": "2024-05-21", "close": 17.4, "volume": 719755.0}, {"date": "2024-05-22", "close": 16.93, "volume": 738353.0}, {"date": "2024-05-23", "close": 16.65, "volume": 784777.0}, {"date": "2024-05-24", "close": 17.08, "volume": 1583327.0}, {"date": "2024-05-28", "close": 16.99, "volume": 726081.0}, {"date": "2024-05-29", "close": 16.71, "volume": 852580.0}, {"date": "2024-05-30", "close": 17.17, "volume": 605493.0}, {"date": "2024-05-31", "close": 17.25, "volume": 501358.0}, {"date": "2024-06-03", "close": 17.19, "volume": 551622.0}, {"date": "2024-06-04", "close": 17.11, "volume": 800747.0}, {"date": "2024-06-05", "close": 17.18, "volume": 1227301.0}, {"date": "2024-06-06", "close": 17.15, "volume": 618917.0}, {"date": "2024-06-07", "close": 16.78, "volume": 530855.0}, {"date": "2024-06-10", "close": 16.89, "volume": 704408.0}, {"date": "2024-06-11", "close": 16.75, "volume": 504066.0}, {"date": "2024-06-12", "close": 17.01, "volume": 648260.0}, {"date": "2024-06-13", "close": 16.73, "volume": 644943.0}, {"date": "2024-06-14", "close": 16.28, "volume": 705107.0}, {"date": "2024-06-17", "close": 16.23, "volume": 601175.0}, {"date": "2024-06-18", "close": 16.21, "volume": 511460.0}, {"date": "2024-06-20", "close": 16.0, "volume": 693998.0}, {"date": "2024-06-21", "close": 16.0, "volume": 1643519.0}, {"date": "2024-06-24", "close": 16.12, "volume": 463039.0}, {"date": "2024-06-25", "close": 16.4, "volume": 414764.0}, {"date": "2024-06-26", "close": 16.36, "volume": 585468.0}, {"date": "2024-06-27", "close": 16.51, "volume": 347484.0}, {"date": "2024-06-28", "close": 16.59, "volume": 1797583.0}, {"date": "2024-07-01", "close": 16.37, "volume": 567387.0}, {"date": "2024-07-02", "close": 16.76, "volume": 550702.0}, {"date": "2024-07-03", "close": 16.82, "volume": 202503.0}, {"date": "2024-07-05", "close": 16.75, "volume": 443153.0}, {"date": "2024-07-08", "close": 16.8, "volume": 500291.0}, {"date": "2024-07-09", "close": 16.65, "volume": 497720.0}, {"date": "2024-07-10", "close": 16.84, "volume": 493716.0}, {"date": "2024-07-11", "close": 17.28, "volume": 575363.0}, {"date": "2024-07-12", "close": 17.71, "volume": 724542.0}, {"date": "2024-07-15", "close": 18.02, "volume": 717659.0}, {"date": "2024-07-16", "close": 18.49, "volume": 560128.0}, {"date": "2024-07-17", "close": 18.51, "volume": 677927.0}, {"date": "2024-07-18", "close": 18.22, "volume": 445834.0}, {"date": "2024-07-19", "close": 17.88, "volume": 553976.0}, {"date": "2024-07-22", "close": 18.03, "volume": 381475.0}, {"date": "2024-07-23", "close": 18.18, "volume": 524516.0}, {"date": "2024-07-24", "close": 17.66, "volume": 402562.0}, {"date": "2024-07-25", "close": 17.63, "volume": 792134.0}, {"date": "2024-07-26", "close": 17.86, "volume": 448348.0}, {"date": "2024-07-29", "close": 17.89, "volume": 359501.0}, {"date": "2024-07-30", "close": 17.9, "volume": 516607.0}, {"date": "2024-07-31", "close": 17.88, "volume": 708143.0}, {"date": "2024-08-01", "close": 17.92, "volume": 1349838.0}, {"date": "2024-08-02", "close": 17.59, "volume": 845119.0}, {"date": "2024-08-05", "close": 16.96, "volume": 951156.0}, {"date": "2024-08-06", "close": 16.97, "volume": 406708.0}, {"date": "2024-08-07", "close": 16.72, "volume": 659060.0}, {"date": "2024-08-08", "close": 16.55, "volume": 1713902.0}, {"date": "2024-08-09", "close": 17.0, "volume": 772166.0}, {"date": "2024-08-12", "close": 16.67, "volume": 1202723.0}, {"date": "2024-08-13", "close": 17.08, "volume": 863095.0}, {"date": "2024-08-14", "close": 17.04, "volume": 646265.0}, {"date": "2024-08-15", "close": 17.4, "volume": 683164.0}, {"date": "2024-08-16", "close": 17.23, "volume": 335724.0}, {"date": "2024-08-19", "close": 17.25, "volume": 442789.0}, {"date": "2024-08-20", "close": 17.29, "volume": 493360.0}, {"date": "2024-08-21", "close": 17.35, "volume": 427074.0}, {"date": "2024-08-22", "close": 17.17, "volume": 366897.0}, {"date": "2024-08-23", "close": 17.62, "volume": 622608.0}, {"date": "2024-08-26", "close": 17.66, "volume": 716964.0}, {"date": "2024-08-27", "close": 17.41, "volume": 868433.0}, {"date": "2024-08-28", "close": 17.18, "volume": 776483.0}, {"date": "2024-08-29", "close": 17.27, "volume": 1013980.0}, {"date": "2024-08-30", "close": 17.33, "volume": 757993.0}, {"date": "2024-09-03", "close": 17.21, "volume": 1254632.0}, {"date": "2024-09-04", "close": 16.9, "volume": 797872.0}, {"date": "2024-09-05", "close": 16.79, "volume": 881211.0}, {"date": "2024-09-06", "close": 16.48, "volume": 638008.0}, {"date": "2024-09-09", "close": 16.31, "volume": 1023500.0}, {"date": "2024-09-10", "close": 16.02, "volume": 823392.0}, {"date": "2024-09-11", "close": 15.79, "volume": 841737.0}, {"date": "2024-09-12", "close": 16.18, "volume": 704378.0}, {"date": "2024-09-13", "close": 16.55, "volume": 636786.0}, {"date": "2024-09-16", "close": 16.45, "volume": 405959.0}, {"date": "2024-09-17", "close": 16.66, "volume": 411203.0}, {"date": "2024-09-18", "close": 16.57, "volume": 431437.0}, {"date": "2024-09-19", "close": 16.92, "volume": 670086.0}, {"date": "2024-09-20", "close": 16.63, "volume": 1789151.0}, {"date": "2024-09-23", "close": 16.5, "volume": 385271.0}, {"date": "2024-09-24", "close": 16.8, "volume": 467558.0}, {"date": "2024-09-25", "close": 16.47, "volume": 566809.0}, {"date": "2024-09-26", "close": 16.74, "volume": 497204.0}, {"date": "2024-09-27", "close": 16.77, "volume": 524821.0}, {"date": "2024-09-30", "close": 16.88, "volume": 572865.0}, {"date": "2024-10-01", "close": 16.63, "volume": 667392.0}, {"date": "2024-10-02", "close": 16.38, "volume": 375838.0}, {"date": "2024-10-03", "close": 16.05, "volume": 405767.0}, {"date": "2024-10-04", "close": 16.22, "volume": 558811.0}, {"date": "2024-10-07", "close": 15.73, "volume": 649853.0}, {"date": "2024-10-08", "close": 15.83, "volume": 460547.0}, {"date": "2024-10-09", "close": 15.81, "volume": 505192.0}, {"date": "2024-10-10", "close": 15.53, "volume": 443031.0}, {"date": "2024-10-11", "close": 15.88, "volume": 385306.0}, {"date": "2024-10-14", "close": 15.81, "volume": 483599.0}, {"date": "2024-10-15", "close": 15.85, "volume": 575213.0}, {"date": "2024-10-16", "close": 16.17, "volume": 422547.0}, {"date": "2024-10-17", "close": 16.33, "volume": 562229.0}, {"date": "2024-10-18", "close": 16.51, "volume": 375653.0}, {"date": "2024-10-21", "close": 16.24, "volume": 476305.0}, {"date": "2024-10-22", "close": 15.97, "volume": 749179.0}, {"date": "2024-10-23", "close": 15.84, "volume": 514889.0}, {"date": "2024-10-24", "close": 16.06, "volume": 551569.0}, {"date": "2024-10-25", "close": 16.12, "volume": 526172.0}, {"date": "2024-10-28", "close": 16.41, "volume": 376328.0}, {"date": "2024-10-29", "close": 16.33, "volume": 396030.0}, {"date": "2024-10-30", "close": 16.24, "volume": 466304.0}, {"date": "2024-10-31", "close": 15.8, "volume": 447525.0}, {"date": "2024-11-01", "close": 15.9, "volume": 397214.0}, {"date": "2024-11-04", "close": 16.2, "volume": 409030.0}, {"date": "2024-11-05", "close": 16.43, "volume": 476634.0}, {"date": "2024-11-06", "close": 17.48, "volume": 931959.0}, {"date": "2024-11-07", "close": 19.56, "volume": 1758628.0}, {"date": "2024-11-08", "close": 19.44, "volume": 1134767.0}, {"date": "2024-11-11", "close": 20.03, "volume": 1189523.0}, {"date": "2024-11-12", "close": 20.21, "volume": 782755.0}, {"date": "2024-11-13", "close": 19.98, "volume": 769264.0}, {"date": "2024-11-14", "close": 19.57, "volume": 767002.0}, {"date": "2024-11-15", "close": 19.86, "volume": 602836.0}, {"date": "2024-11-18", "close": 19.87, "volume": 450372.0}, {"date": "2024-11-19", "close": 19.6, "volume": 506531.0}, {"date": "2024-11-20", "close": 19.66, "volume": 612773.0}, {"date": "2024-11-21", "close": 19.84, "volume": 532065.0}, {"date": "2024-11-22", "close": 19.94, "volume": 507934.0}, {"date": "2024-11-25", "close": 20.2, "volume": 885271.0}, {"date": "2024-11-26", "close": 19.95, "volume": 658357.0}, {"date": "2024-11-27", "close": 20.11, "volume": 648270.0}, {"date": "2024-11-29", "close": 20.2, "volume": 257503.0}, {"date": "2024-12-02", "close": 20.08, "volume": 823463.0}, {"date": "2024-12-03", "close": 19.96, "volume": 949720.0}, {"date": "2024-12-04", "close": 20.13, "volume": 700272.0}, {"date": "2024-12-05", "close": 20.25, "volume": 464784.0}, {"date": "2024-12-06", "close": 20.2, "volume": 480008.0}, {"date": "2024-12-09", "close": 20.52, "volume": 788399.0}, {"date": "2024-12-10", "close": 20.61, "volume": 686487.0}, {"date": "2024-12-11", "close": 20.6, "volume": 740236.0}, {"date": "2024-12-12", "close": 20.71, "volume": 922825.0}, {"date": "2024-12-13", "close": 20.57, "volume": 582289.0}, {"date": "2024-12-16", "close": 20.75, "volume": 667680.0}, {"date": "2024-12-17", "close": 20.3, "volume": 925973.0}, {"date": "2024-12-18", "close": 19.98, "volume": 1045329.0}, {"date": "2024-12-19", "close": 20.29, "volume": 678759.0}, {"date": "2024-12-20", "close": 20.29, "volume": 4177291.0}, {"date": "2024-12-23", "close": 20.33, "volume": 370534.0}, {"date": "2024-12-24", "close": 20.5, "volume": 118784.0}, {"date": "2024-12-26", "close": 20.45, "volume": 540191.0}, {"date": "2024-12-27", "close": 20.12, "volume": 885058.0}, {"date": "2024-12-30", "close": 20.1, "volume": 533426.0}, {"date": "2024-12-31", "close": 19.84, "volume": 751388.0}, {"date": "2025-01-02", "close": 20.18, "volume": 942493.0}, {"date": "2025-01-03", "close": 20.03, "volume": 820626.0}, {"date": "2025-01-06", "close": 20.36, "volume": 674155.0}, {"date": "2025-01-07", "close": 19.98, "volume": 627149.0}, {"date": "2025-01-08", "close": 20.28, "volume": 421535.0}, {"date": "2025-01-10", "close": 19.76, "volume": 520420.0}, {"date": "2025-01-13", "close": 19.87, "volume": 468700.0}, {"date": "2025-01-14", "close": 20.17, "volume": 293386.0}, {"date": "2025-01-15", "close": 20.42, "volume": 535035.0}, {"date": "2025-01-16", "close": 20.19, "volume": 562342.0}, {"date": "2025-01-17", "close": 20.1, "volume": 315324.0}, {"date": "2025-01-21", "close": 20.56, "volume": 424455.0}, {"date": "2025-01-22", "close": 20.34, "volume": 453325.0}, {"date": "2025-01-23", "close": 20.64, "volume": 454715.0}, {"date": "2025-01-24", "close": 20.65, "volume": 306578.0}, {"date": "2025-01-27", "close": 20.85, "volume": 881319.0}, {"date": "2025-01-28", "close": 20.77, "volume": 385609.0}, {"date": "2025-01-29", "close": 20.62, "volume": 544708.0}, {"date": "2025-01-30", "close": 20.75, "volume": 686745.0}, {"date": "2025-01-31", "close": 20.31, "volume": 597004.0}, {"date": "2025-02-03", "close": 20.03, "volume": 603018.0}, {"date": "2025-02-04", "close": 20.43, "volume": 546888.0}, {"date": "2025-02-05", "close": 20.55, "volume": 465828.0}, {"date": "2025-02-06", "close": 20.84, "volume": 362245.0}, {"date": "2025-02-07", "close": 20.67, "volume": 456466.0}, {"date": "2025-02-10", "close": 21.09, "volume": 1351934.0}, {"date": "2025-02-11", "close": 21.13, "volume": 401473.0}, {"date": "2025-02-12", "close": 20.44, "volume": 656255.0}, {"date": "2025-02-13", "close": 20.56, "volume": 614380.0}, {"date": "2025-02-14", "close": 20.6, "volume": 445730.0}, {"date": "2025-02-18", "close": 20.12, "volume": 1270748.0}, {"date": "2025-02-19", "close": 20.07, "volume": 890767.0}, {"date": "2025-02-20", "close": 20.91, "volume": 1332492.0}, {"date": "2025-02-21", "close": 20.92, "volume": 954435.0}, {"date": "2025-02-24", "close": 20.94, "volume": 922559.0}, {"date": "2025-02-25", "close": 21.42, "volume": 886810.0}, {"date": "2025-02-26", "close": 21.41, "volume": 832232.0}, {"date": "2025-02-27", "close": 21.32, "volume": 656380.0}, {"date": "2025-02-28", "close": 22.3, "volume": 1218012.0}, {"date": "2025-03-03", "close": 22.11, "volume": 1661037.0}, {"date": "2025-03-04", "close": 21.68, "volume": 714545.0}, {"date": "2025-03-05", "close": 21.5, "volume": 852404.0}, {"date": "2025-03-06", "close": 20.8, "volume": 695278.0}, {"date": "2025-03-07", "close": 21.32, "volume": 1427579.0}, {"date": "2025-03-10", "close": 21.41, "volume": 1543740.0}, {"date": "2025-03-11", "close": 20.75, "volume": 910983.0}, {"date": "2025-03-12", "close": 20.79, "volume": 553996.0}, {"date": "2025-03-13", "close": 20.16, "volume": 786362.0}, {"date": "2025-03-14", "close": 20.69, "volume": 351572.0}, {"date": "2025-03-17", "close": 21.07, "volume": 415072.0}, {"date": "2025-03-18", "close": 20.37, "volume": 467249.0}, {"date": "2025-03-19", "close": 21.03, "volume": 627849.0}, {"date": "2025-03-20", "close": 20.64, "volume": 569465.0}, {"date": "2025-03-21", "close": 20.59, "volume": 1881361.0}, {"date": "2025-03-24", "close": 21.07, "volume": 560176.0}, {"date": "2025-03-25", "close": 21.12, "volume": 451258.0}, {"date": "2025-03-26", "close": 20.99, "volume": 713373.0}, {"date": "2025-03-27", "close": 19.34, "volume": 2295369.0}, {"date": "2025-03-28", "close": 19.28, "volume": 930092.0}, {"date": "2025-03-31", "close": 19.28, "volume": 1038492.0}, {"date": "2025-04-01", "close": 20.13, "volume": 1358415.0}, {"date": "2025-04-02", "close": 20.2, "volume": 723474.0}, {"date": "2025-04-03", "close": 18.84, "volume": 1115819.0}, {"date": "2025-04-04", "close": 18.0, "volume": 2653276.0}, {"date": "2025-04-07", "close": 18.05, "volume": 1504247.0}, {"date": "2025-04-08", "close": 17.57, "volume": 898355.0}, {"date": "2025-04-09", "close": 18.93, "volume": 1013380.0}, {"date": "2025-04-10", "close": 18.32, "volume": 1052905.0}, {"date": "2025-04-11", "close": 18.65, "volume": 581133.0}, {"date": "2025-04-14", "close": 18.63, "volume": 686260.0}, {"date": "2025-04-15", "close": 18.78, "volume": 608408.0}, {"date": "2025-04-16", "close": 18.59, "volume": 545397.0}, {"date": "2025-04-17", "close": 18.72, "volume": 670155.0}, {"date": "2025-04-21", "close": 18.26, "volume": 557885.0}, {"date": "2025-04-22", "close": 18.59, "volume": 576758.0}, {"date": "2025-04-23", "close": 18.56, "volume": 578851.0}, {"date": "2025-04-24", "close": 18.46, "volume": 664260.0}, {"date": "2025-04-25", "close": 18.48, "volume": 601201.0}, {"date": "2025-04-28", "close": 18.24, "volume": 599280.0}, {"date": "2025-04-29", "close": 18.43, "volume": 504385.0}, {"date": "2025-04-30", "close": 18.51, "volume": 848188.0}, {"date": "2025-05-01", "close": 18.62, "volume": 436201.0}, {"date": "2025-05-02", "close": 18.99, "volume": 536383.0}, {"date": "2025-05-05", "close": 19.15, "volume": 599128.0}, {"date": "2025-05-06", "close": 19.34, "volume": 575919.0}, {"date": "2025-05-07", "close": 19.17, "volume": 1779549.0}, {"date": "2025-05-08", "close": 21.77, "volume": 2474816.0}, {"date": "2025-05-09", "close": 21.96, "volume": 1558159.0}, {"date": "2025-05-12", "close": 22.19, "volume": 1208937.0}, {"date": "2025-05-13", "close": 22.33, "volume": 791978.0}, {"date": "2025-05-14", "close": 22.34, "volume": 608129.0}, {"date": "2025-05-15", "close": 22.29, "volume": 422686.0}, {"date": "2025-05-16", "close": 22.29, "volume": 428099.0}, {"date": "2025-05-19", "close": 22.46, "volume": 520396.0}, {"date": "2025-05-20", "close": 22.47, "volume": 651949.0}, {"date": "2025-05-21", "close": 22.12, "volume": 601059.0}, {"date": "2025-05-22", "close": 22.41, "volume": 796099.0}, {"date": "2025-05-23", "close": 22.1, "volume": 602523.0}, {"date": "2025-05-27", "close": 22.75, "volume": 711749.0}, {"date": "2025-05-28", "close": 22.8, "volume": 865459.0}, {"date": "2025-05-29", "close": 22.87, "volume": 729011.0}, {"date": "2025-05-30", "close": 22.93, "volume": 891992.0}, {"date": "2025-06-02", "close": 22.8, "volume": 697074.0}, {"date": "2025-06-03", "close": 23.6, "volume": 873949.0}, {"date": "2025-06-04", "close": 23.73, "volume": 967231.0}, {"date": "2025-06-05", "close": 23.69, "volume": 778953.0}, {"date": "2025-06-06", "close": 23.63, "volume": 660626.0}, {"date": "2025-06-09", "close": 23.8, "volume": 612052.0}, {"date": "2025-06-10", "close": 23.77, "volume": 767078.0}, {"date": "2025-06-11", "close": 24.1, "volume": 843016.0}, {"date": "2025-06-12", "close": 23.44, "volume": 673195.0}, {"date": "2025-06-13", "close": 22.9, "volume": 573892.0}, {"date": "2025-06-16", "close": 22.85, "volume": 532204.0}, {"date": "2025-06-17", "close": 22.3, "volume": 465036.0}, {"date": "2025-06-18", "close": 22.11, "volume": 572935.0}, {"date": "2025-06-20", "close": 22.28, "volume": 871580.0}, {"date": "2025-06-23", "close": 22.61, "volume": 415717.0}, {"date": "2025-06-24", "close": 22.89, "volume": 471430.0}, {"date": "2025-06-25", "close": 22.83, "volume": 621428.0}, {"date": "2025-06-26", "close": 23.39, "volume": 898232.0}, {"date": "2025-06-27", "close": 23.91, "volume": 1839596.0}, {"date": "2025-06-30", "close": 24.45, "volume": 1118328.0}, {"date": "2025-07-01", "close": 24.74, "volume": 1336047.0}, {"date": "2025-07-02", "close": 25.53, "volume": 1943563.0}, {"date": "2025-07-03", "close": 25.8, "volume": 695474.0}, {"date": "2025-07-07", "close": 25.41, "volume": 1013960.0}, {"date": "2025-07-08", "close": 25.0, "volume": 1413179.0}, {"date": "2025-07-09", "close": 25.24, "volume": 787504.0}, {"date": "2025-07-10", "close": 25.47, "volume": 2346018.0}, {"date": "2025-07-11", "close": 24.95, "volume": 917324.0}, {"date": "2025-07-14", "close": 25.17, "volume": 1053424.0}, {"date": "2025-07-15", "close": 24.91, "volume": 735981.0}, {"date": "2025-07-16", "close": 24.92, "volume": 899253.0}, {"date": "2025-07-17", "close": 25.36, "volume": 1166601.0}, {"date": "2025-07-18", "close": 25.26, "volume": 872304.0}, {"date": "2025-07-21", "close": 25.08, "volume": 697211.0}, {"date": "2025-07-22", "close": 25.02, "volume": 712522.0}, {"date": "2025-07-23", "close": 25.38, "volume": 799475.0}, {"date": "2025-07-24", "close": 24.78, "volume": 703621.0}, {"date": "2025-07-25", "close": 24.84, "volume": 655140.0}, {"date": "2025-07-28", "close": 24.76, "volume": 657791.0}, {"date": "2025-07-29", "close": 24.75, "volume": 781030.0}, {"date": "2025-07-30", "close": 24.65, "volume": 523233.0}, {"date": "2025-07-31", "close": 24.64, "volume": 1008519.0}, {"date": "2025-08-01", "close": 24.33, "volume": 712229.0}, {"date": "2025-08-04", "close": 24.17, "volume": 804670.0}, {"date": "2025-08-05", "close": 25.04, "volume": 1658592.0}, {"date": "2025-08-06", "close": 28.9, "volume": 2874195.0}, {"date": "2025-08-07", "close": 28.0, "volume": 1727341.0}, {"date": "2025-08-08", "close": 27.98, "volume": 1037018.0}, {"date": "2025-08-11", "close": 28.3, "volume": 833252.0}, {"date": "2025-08-12", "close": 28.64, "volume": 689354.0}, {"date": "2025-08-13", "close": 28.87, "volume": 1056510.0}, {"date": "2025-08-14", "close": 28.34, "volume": 675378.0}, {"date": "2025-08-15", "close": 28.38, "volume": 1000445.0}, {"date": "2025-08-18", "close": 28.33, "volume": 588734.0}, {"date": "2025-08-19", "close": 28.09, "volume": 473088.0}, {"date": "2025-08-20", "close": 27.96, "volume": 600821.0}, {"date": "2025-08-21", "close": 28.18, "volume": 690516.0}, {"date": "2025-08-22", "close": 29.17, "volume": 760609.0}, {"date": "2025-08-25", "close": 29.03, "volume": 608678.0}, {"date": "2025-08-26", "close": 29.12, "volume": 378051.0}, {"date": "2025-08-27", "close": 29.1, "volume": 534260.0}, {"date": "2025-08-28", "close": 28.91, "volume": 746517.0}, {"date": "2025-08-29", "close": 28.92, "volume": 864757.0}, {"date": "2025-09-02", "close": 28.84, "volume": 709703.0}, {"date": "2025-09-03", "close": 28.67, "volume": 952500.0}, {"date": "2025-09-04", "close": 29.15, "volume": 592020.0}, {"date": "2025-09-05", "close": 29.07, "volume": 520273.0}, {"date": "2025-09-08", "close": 29.21, "volume": 933775.0}, {"date": "2025-09-09", "close": 29.55, "volume": 875131.0}, {"date": "2025-09-10", "close": 29.31, "volume": 1692868.0}, {"date": "2025-09-11", "close": 29.62, "volume": 890992.0}, {"date": "2025-09-12", "close": 28.88, "volume": 664857.0}, {"date": "2025-09-15", "close": 28.6, "volume": 705343.0}, {"date": "2025-09-16", "close": 28.43, "volume": 814110.0}, {"date": "2025-09-17", "close": 28.53, "volume": 564891.0}, {"date": "2025-09-18", "close": 29.15, "volume": 715275.0}, {"date": "2025-09-19", "close": 29.09, "volume": 2490563.0}, {"date": "2025-09-22", "close": 28.89, "volume": 843974.0}, {"date": "2025-09-23", "close": 28.26, "volume": 684358.0}, {"date": "2025-09-24", "close": 28.29, "volume": 639123.0}, {"date": "2025-09-25", "close": 28.07, "volume": 744629.0}, {"date": "2025-09-26", "close": 28.09, "volume": 1313508.0}, {"date": "2025-09-29", "close": 28.17, "volume": 1120617.0}, {"date": "2025-09-30", "close": 28.78, "volume": 1389459.0}, {"date": "2025-10-01", "close": 28.6, "volume": 905287.0}, {"date": "2025-10-02", "close": 28.63, "volume": 731876.0}, {"date": "2025-10-03", "close": 28.35, "volume": 1088801.0}, {"date": "2025-10-06", "close": 27.7, "volume": 1210865.0}, {"date": "2025-10-07", "close": 27.32, "volume": 982264.0}, {"date": "2025-10-08", "close": 27.44, "volume": 612034.0}, {"date": "2025-10-09", "close": 26.79, "volume": 597166.0}, {"date": "2025-10-10", "close": 26.29, "volume": 580401.0}, {"date": "2025-10-13", "close": 26.11, "volume": 475830.0}, {"date": "2025-10-14", "close": 26.34, "volume": 708822.0}, {"date": "2025-10-15", "close": 26.53, "volume": 706996.0}, {"date": "2025-10-16", "close": 26.34, "volume": 611290.0}, {"date": "2025-10-17", "close": 26.15, "volume": 519085.0}, {"date": "2025-10-20", "close": 26.47, "volume": 407475.0}, {"date": "2025-10-21", "close": 26.95, "volume": 537800.0}, {"date": "2025-10-22", "close": 26.78, "volume": 542965.0}, {"date": "2025-10-23", "close": 26.81, "volume": 756892.0}, {"date": "2025-10-24", "close": 26.85, "volume": 519282.0}, {"date": "2025-10-27", "close": 26.74, "volume": 619268.0}, {"date": "2025-10-28", "close": 26.99, "volume": 644970.0}, {"date": "2025-10-29", "close": 26.28, "volume": 544601.0}, {"date": "2025-10-30", "close": 26.29, "volume": 745657.0}, {"date": "2025-10-31", "close": 26.42, "volume": 762299.0}, {"date": "2025-11-03", "close": 26.59, "volume": 817926.0}, {"date": "2025-11-04", "close": 26.56, "volume": 1873385.0}, {"date": "2025-11-05", "close": 26.06, "volume": 2912460.0}, {"date": "2025-11-06", "close": 24.94, "volume": 1617841.0}, {"date": "2025-11-07", "close": 25.1, "volume": 1317060.0}, {"date": "2025-11-10", "close": 24.91, "volume": 983289.0}, {"date": "2025-11-11", "close": 25.05, "volume": 622625.0}, {"date": "2025-11-12", "close": 25.48, "volume": 813708.0}, {"date": "2025-11-13", "close": 25.44, "volume": 1063685.0}, {"date": "2025-11-14", "close": 25.68, "volume": 730735.0}, {"date": "2025-11-17", "close": 25.16, "volume": 795415.0}, {"date": "2025-11-18", "close": 25.36, "volume": 575214.0}, {"date": "2025-11-19", "close": 25.11, "volume": 962018.0}, {"date": "2025-11-20", "close": 24.49, "volume": 938410.0}, {"date": "2025-11-21", "close": 24.93, "volume": 1381027.0}, {"date": "2025-11-24", "close": 24.63, "volume": 1100420.0}, {"date": "2025-11-25", "close": 25.1, "volume": 1286988.0}, {"date": "2025-11-26", "close": 25.2, "volume": 1494808.0}, {"date": "2025-11-28", "close": 25.44, "volume": 403329.0}, {"date": "2025-12-01", "close": 25.69, "volume": 638932.0}, {"date": "2025-12-02", "close": 25.83, "volume": 844939.0}, {"date": "2025-12-03", "close": 26.1, "volume": 925317.0}, {"date": "2025-12-04", "close": 25.76, "volume": 549515.0}, {"date": "2025-12-05", "close": 26.14, "volume": 641900.0}, {"date": "2025-12-08", "close": 26.43, "volume": 904107.0}, {"date": "2025-12-09", "close": 27.06, "volume": 669597.0}, {"date": "2025-12-10", "close": 27.76, "volume": 761985.0}, {"date": "2025-12-11", "close": 28.66, "volume": 930087.0}, {"date": "2025-12-12", "close": 28.65, "volume": 1176192.0}, {"date": "2025-12-15", "close": 28.84, "volume": 1343239.0}, {"date": "2025-12-16", "close": 29.98, "volume": 1391452.0}, {"date": "2025-12-17", "close": 29.49, "volume": 1096923.0}, {"date": "2025-12-18", "close": 29.69, "volume": 952367.0}, {"date": "2025-12-19", "close": 30.55, "volume": 1803111.0}, {"date": "2025-12-22", "close": 30.55, "volume": 1212534.0}, {"date": "2025-12-23", "close": 30.77, "volume": 733396.0}, {"date": "2025-12-24", "close": 30.88, "volume": 311172.0}, {"date": "2025-12-26", "close": 31.02, "volume": 362183.0}, {"date": "2025-12-29", "close": 30.76, "volume": 732627.0}, {"date": "2025-12-30", "close": 30.12, "volume": 793521.0}, {"date": "2025-12-31", "close": 29.78, "volume": 462582.0}, {"date": "2026-01-02", "close": 29.21, "volume": 1067887.0}, {"date": "2026-01-05", "close": 29.7, "volume": 753671.0}, {"date": "2026-01-06", "close": 31.57, "volume": 1107669.0}, {"date": "2026-01-07", "close": 30.78, "volume": 1017645.0}, {"date": "2026-01-08", "close": 30.86, "volume": 1087391.0}, {"date": "2026-01-09", "close": 30.98, "volume": 761060.0}, {"date": "2026-01-12", "close": 30.89, "volume": 516678.0}, {"date": "2026-01-13", "close": 30.75, "volume": 417326.0}, {"date": "2026-01-14", "close": 30.46, "volume": 532954.0}, {"date": "2026-01-15", "close": 31.3, "volume": 530372.0}, {"date": "2026-01-16", "close": 30.11, "volume": 838104.0}, {"date": "2026-01-20", "close": 29.92, "volume": 649375.0}, {"date": "2026-01-21", "close": 30.79, "volume": 1062252.0}, {"date": "2026-01-22", "close": 30.36, "volume": 926271.0}, {"date": "2026-01-23", "close": 29.7, "volume": 564847.0}, {"date": "2026-01-26", "close": 29.91, "volume": 615932.0}, {"date": "2026-01-27", "close": 30.12, "volume": 479931.0}, {"date": "2026-01-28", "close": 30.14, "volume": 895959.0}, {"date": "2026-01-29", "close": 30.17, "volume": 841161.0}, {"date": "2026-01-30", "close": 30.04, "volume": 918428.0}, {"date": "2026-02-02", "close": 29.72, "volume": 707857.0}, {"date": "2026-02-03", "close": 29.4, "volume": 801962.0}, {"date": "2026-02-04", "close": 29.25, "volume": 786115.0}, {"date": "2026-02-05", "close": 28.86, "volume": 751841.0}, {"date": "2026-02-06", "close": 29.43, "volume": 879992.0}, {"date": "2026-02-09", "close": 29.59, "volume": 571348.0}, {"date": "2026-02-10", "close": 29.49, "volume": 585952.0}, {"date": "2026-02-11", "close": 28.68, "volume": 1000278.0}, {"date": "2026-02-12", "close": 27.85, "volume": 1257755.0}, {"date": "2026-02-13", "close": 28.3, "volume": 775084.0}, {"date": "2026-02-17", "close": 29.02, "volume": 1568592.0}, {"date": "2026-02-18", "close": 29.1, "volume": 1389761.0}, {"date": "2026-02-19", "close": 29.26, "volume": 1352638.0}, {"date": "2026-02-20", "close": 28.63, "volume": 1499484.0}, {"date": "2026-02-23", "close": 26.39, "volume": 1683833.0}, {"date": "2026-02-24", "close": 26.15, "volume": 1613809.0}, {"date": "2026-02-25", "close": 26.9, "volume": 1659707.0}, {"date": "2026-02-26", "close": 28.49, "volume": 1296669.0}, {"date": "2026-02-27", "close": 28.51, "volume": 959073.0}, {"date": "2026-03-02", "close": 28.03, "volume": 861407.0}, {"date": "2026-03-03", "close": 28.32, "volume": 1237827.0}, {"date": "2026-03-04", "close": 28.7, "volume": 1010473.0}, {"date": "2026-03-05", "close": 28.47, "volume": 874191.0}, {"date": "2026-03-06", "close": 28.33, "volume": 557700.0}, {"date": "2026-03-09", "close": 28.84, "volume": 935942.0}, {"date": "2026-03-10", "close": 28.34, "volume": 610317.0}, {"date": "2026-03-11", "close": 28.13, "volume": 645001.0}, {"date": "2026-03-12", "close": 27.58, "volume": 842812.0}, {"date": "2026-03-13", "close": 27.68, "volume": 1177152.0}, {"date": "2026-03-16", "close": 27.33, "volume": 1215664.0}, {"date": "2026-03-17", "close": 27.44, "volume": 592503.0}, {"date": "2026-03-18", "close": 26.96, "volume": 1032664.0}, {"date": "2026-03-19", "close": 27.17, "volume": 599221.0}, {"date": "2026-03-20", "close": 26.74, "volume": 2356461.0}, {"date": "2026-03-23", "close": 27.49, "volume": 1605741.0}, {"date": "2026-03-24", "close": 27.17, "volume": 1215609.0}, {"date": "2026-03-25", "close": 27.0, "volume": 1138450.0}, {"date": "2026-03-26", "close": 26.82, "volume": 1037332.0}, {"date": "2026-03-27", "close": 26.75, "volume": 734955.0}, {"date": "2026-03-30", "close": 27.68, "volume": 922712.0}, {"date": "2026-03-31", "close": 29.15, "volume": 947739.0}, {"date": "2026-04-01", "close": 29.42, "volume": 875816.0}, {"date": "2026-04-02", "close": 29.62, "volume": 538022.0}, {"date": "2026-04-06", "close": 29.7, "volume": 519323.0}, {"date": "2026-04-07", "close": 29.69, "volume": 846883.0}, {"date": "2026-04-08", "close": 29.93, "volume": 825371.0}, {"date": "2026-04-09", "close": 29.77, "volume": 558901.0}, {"date": "2026-04-10", "close": 29.69, "volume": 361002.0}, {"date": "2026-04-13", "close": 30.65, "volume": 695455.0}, {"date": "2026-04-14", "close": 30.72, "volume": 555934.0}, {"date": "2026-04-15", "close": 30.78, "volume": 464562.0}, {"date": "2026-04-16", "close": 30.71, "volume": 575627.0}, {"date": "2026-04-17", "close": 31.63, "volume": 507311.0}, {"date": "2026-04-20", "close": 31.68, "volume": 450973.0}, {"date": "2026-04-21", "close": 31.22, "volume": 471719.0}, {"date": "2026-04-22", "close": 31.68, "volume": 556473.0}, {"date": "2026-04-23", "close": 31.66, "volume": 319855.0}, {"date": "2026-04-24", "close": 31.86, "volume": 485706.0}, {"date": "2026-04-27", "close": 31.7, "volume": 464190.0}, {"date": "2026-04-28", "close": 31.66, "volume": 472905.0}, {"date": "2026-04-29", "close": 31.6, "volume": 438230.0}, {"date": "2026-04-30", "close": 31.44, "volume": 536717.0}, {"date": "2026-05-01", "close": 31.49, "volume": 509588.0}, {"date": "2026-05-04", "close": 32.06, "volume": 2096889.0}, {"date": "2026-05-05", "close": 35.36, "volume": 2725935.0}, {"date": "2026-05-06", "close": 35.94, "volume": 1455079.0}, {"date": "2026-05-07", "close": 37.67, "volume": 1706161.0}, {"date": "2026-05-08", "close": 37.89, "volume": 1614971.0}, {"date": "2026-05-11", "close": 37.05, "volume": 1036562.0}, {"date": "2026-05-12", "close": 36.11, "volume": 922488.0}, {"date": "2026-05-13", "close": 35.61, "volume": 835174.0}, {"date": "2026-05-14", "close": 35.73, "volume": 640293.0}, {"date": "2026-05-15", "close": 34.9, "volume": 523851.0}, {"date": "2026-05-18", "close": 35.04, "volume": 594282.0}, {"date": "2026-05-19", "close": 34.42, "volume": 641345.0}, {"date": "2026-05-20", "close": 35.28, "volume": 782241.0}, {"date": "2026-05-21", "close": 35.05, "volume": 1125144.0}, {"date": "2026-05-22", "close": 35.4, "volume": 482701.0}, {"date": "2026-05-26", "close": 35.75, "volume": 785307.0}, {"date": "2026-05-27", "close": 36.9, "volume": 1495397.0}, {"date": "2026-05-28", "close": 37.66, "volume": 1094616.0}, {"date": "2026-05-29", "close": 38.1, "volume": 1274149.0}, {"date": "2026-06-01", "close": 38.21, "volume": 1741377.0}, {"date": "2026-06-02", "close": 38.24, "volume": 1454092.0}, {"date": "2026-06-03", "close": 36.76, "volume": 1151896.0}, {"date": "2026-06-04", "close": 36.51, "volume": 660879.0}, {"date": "2026-06-05", "close": 36.48, "volume": 780399.0}, {"date": "2026-06-08", "close": 36.45, "volume": 1014449.0}, {"date": "2026-06-09", "close": 37.14, "volume": 761618.0}, {"date": "2026-06-10", "close": 36.69, "volume": 848158.0}, {"date": "2026-06-11", "close": 38.7, "volume": 1407430.0}, {"date": "2026-06-12", "close": 37.83, "volume": 573136.0}, {"date": "2026-06-15", "close": 38.59, "volume": 844459.0}, {"date": "2026-06-16", "close": 38.52, "volume": 563982.0}, {"date": "2026-06-17", "close": 37.22, "volume": 749026.0}, {"date": "2026-06-18", "close": 38.07, "volume": 1569483.0}, {"date": "2026-06-22", "close": 38.54, "volume": 827540.0}, {"date": "2026-06-23", "close": 38.5, "volume": 1090164.0}, {"date": "2026-06-24", "close": 39.41, "volume": 865110.0}, {"date": "2026-06-25", "close": 39.64, "volume": 919335.0}, {"date": "2026-06-26", "close": 42.9, "volume": 6639699.0}, {"date": "2026-06-29", "close": 41.54, "volume": 1376224.0}, {"date": "2026-06-30", "close": 41.24, "volume": 812458.0}, {"date": "2026-07-01", "close": 40.2, "volume": 942274.0}, {"date": "2026-07-02", "close": 40.6, "volume": 1298630.0}, {"date": "2026-07-06", "close": 41.14, "volume": 797210.0}, {"date": "2026-07-07", "close": 41.17, "volume": 839328.0}, {"date": "2026-07-08", "close": 39.55, "volume": 793547.0}, {"date": "2026-07-09", "close": 40.73, "volume": 476202.0}, {"date": "2026-07-10", "close": 39.89, "volume": 407754.0}, {"date": "2026-07-13", "close": 39.53, "volume": 471268.0}, {"date": "2026-07-14", "close": 40.31, "volume": 426843.0}, {"date": "2026-07-15", "close": 41.16, "volume": 1095119.0}, {"date": "2026-07-16", "close": 40.69, "volume": 1145943.0}, {"date": "2026-07-17", "close": 39.46, "volume": 975562.0}, {"date": "2026-07-20", "close": 38.54, "volume": 791614.0}, {"date": "2026-07-21", "close": 39.77, "volume": 972333.0}, {"date": "2026-07-22", "close": 39.65, "volume": 604512.0}, {"date": "2026-07-23", "close": 39.0, "volume": 1027205.0}, {"date": "2026-07-24", "close": 39.32, "volume": 679103.0}, {"date": "2026-07-27", "close": 40.12, "volume": 581300.0}, {"date": "2026-07-28", "close": 40.34, "volume": 591594.0}, {"date": "2026-07-29", "close": 40.44, "volume": 886115.0}, {"date": "2026-07-30", "close": 40.51, "volume": 804684.0}, {"date": "2026-07-31", "close": 39.76, "volume": 657633.0}, {"date": "2026-08-03", "close": 41.17, "volume": 1422692.0}, {"date": "2026-08-04", "close": 40.05, "volume": 1674866.0}, {"date": "2026-08-05", "close": 38.22, "volume": 1208614.0}, {"date": "2026-08-06", "close": 37.62, "volume": 972769.0}, {"date": "2026-08-07", "close": 36.98, "volume": 752856.0}, {"date": "2026-08-10", "close": 37.27, "volume": 734164.0}, {"date": "2026-08-11", "close": 36.5, "volume": 1075982.0}, {"date": "2026-08-12", "close": 35.33, "volume": 4402258.0}, {"date": "2026-08-13", "close": 35.3, "volume": 1299629.0}, {"date": "2026-08-14", "close": 35.5, "volume": 2993761.0}, {"date": "2026-08-17", "close": 35.09, "volume": 2201743.0}, {"date": "2026-08-18", "close": 33.48, "volume": 2895071.0}, {"date": "2026-08-19", "close": 34.42, "volume": 2053431.0}, {"date": "2026-08-20", "close": 34.19, "volume": 1463062.0}, {"date": "2026-08-21", "close": 33.4, "volume": 1467616.0}, {"date": "2026-08-24", "close": 34.05, "volume": 1493932.0}, {"date": "2026-08-25", "close": 34.31, "volume": 859877.0}], "refreshing": true}