{"ticker": "OUT", "overview": {"cik": "1579877", "ticker": "OUT", "name": "OUTFRONT Media Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002075251-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006683", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002082900-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001833431-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001579877-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002105", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001579877-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000870", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002075251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001603391-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001603391-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006330", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001603391-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006276", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006215", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006131", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001434339-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001579877-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002082900-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071037", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001603241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002086420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001603379-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001616434-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 401940.7, "net": -401940.7, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-09-03"}, "metrics": {"ticker": "OUT", "has_prices": true, "as_of": "2026-08-07", "last": 31.21, "prev_close": 31.15, "change": 0.060000000000002274, "change_pct": 0.001926163723916606, "session_volume": 2908044.0, "vwap_5": 31.477130764180263, "vwap_20": 32.0250291449264, "vwap_60": 32.10618721095272, "vwap_250": 25.886962077855134, "high_52w": 33.9, "low_52w": 17.53, "avg_volume_20": 1745235.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001692", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. takes a 5.09% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100119-26-001692-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0002012383-26-003826", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.4% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003826-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0002075251-26-000006", "src": "INSIDERS", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Mark Emilio Bonanni", "who_key": "Bonanni Mark Emilio", "role": "EVP, CRO, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 100940.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $101K of OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2075251/000207525126000006/0002075251-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0002082900-26-000006", "src": "INSIDERS", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "James Michael Norton", "who_key": "Norton James Michael", "role": "EVP, CRO, Enterprise", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082900/000208290026000006/0002082900-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0001833431-26-000004", "src": "INSIDERS", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Patrick Martin", "who_key": "MARTIN PATRICK", "role": "SVP, Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 301000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $301K of OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1833431/000183343126000004/0001833431-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "13DG-0000315066-26-002105", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002105-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000870", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. moves to a 10.08% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100121-26-000870-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001104659-26-063854", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. moves to a 2.2% activist stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0001104659-26-063854-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100121-26-000625", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. crosses 5% of OUT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100121-26-000625-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002046", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. adjusts its stake in OUT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0000102909-26-002046-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001104659-24-103736", "src": "INSIDERS", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on OUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/000110465924103736/0001104659-24-103736-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106800}, {"id": "0001104659-24-103741", "src": "INSIDERS", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on OUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/000110465924103741/0001104659-24-103741-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106800}, {"id": "HOUSE-2023-20022948-T122", "src": "CONGRESS", "ticker": "OUT", "cik": "", "company": "OUTFRONT Media Inc.", "company_raw": "Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nOUTFRONT Media Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells OUT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875760}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001692", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. takes a 5.09% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100119-26-001692-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0002012383-26-003826", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.4% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003826-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0000315066-26-002105", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002105-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000870", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. moves to a 10.08% passive stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100121-26-000870-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001104659-26-063854", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. moves to a 2.2% activist stake in OUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0001104659-26-063854-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100121-26-000625", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. crosses 5% of OUT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0002100121-26-000625-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002046", "src": "13DG", "ticker": "OUT", "cik": "1579877", "company": "OUTFRONT Media Inc.", "company_raw": "OUTFRONT Media Inc.", "who": "Outfront Media Inc.", "who_key": "OUTFRONT Media 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": "Real Estate Investment Trusts", "country": "United States", "headline": "OUTFRONT Media Inc. adjusts its stake in OUT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579877/0000102909-26-002046-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "OUTFRONT Media Inc. Common Stock", "new_value": "OUTFRONT Media Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579877", "applied": 1, "detected_at": "2026-10-26T18:52:55.640521"}]}, "key_people": [{"who": "Patrick Martin", "who_key": "MARTIN PATRICK", "role": "SVP, Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 301000.0, "net": -301000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833431/000183343126000004/0001833431-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 301000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833431/000183343126000004/0001833431-26-000004-index.htm"}}, {"who": "Mark Emilio Bonanni", "who_key": "Bonanni Mark Emilio", "role": "EVP, CRO, Commercial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 100940.7, "net": -100940.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100940.7, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075251/000207525126000006/0002075251-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 100940.7, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075251/000207525126000006/0002075251-26-000006-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-19", "net": -301000.0}, {"date": "2026-09-03", "net": -100940.7}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002075251-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006683", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002082900-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001833431-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001579877-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002105", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001579877-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000870", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002075251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001603391-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001603391-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006330", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001603391-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006276", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006215", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006131", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001434339-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001579877-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002082900-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071037", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001603241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002086420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001603379-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001616434-26-000006", "price_sensitive": false}], "performance": {"ticker": "OUT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.8782, "volume": 866722.0}, {"date": "2016-08-09", "close": 22.7757, "volume": 1920742.0}, {"date": "2016-08-10", "close": 22.8577, "volume": 1105812.0}, {"date": "2016-08-11", "close": 23.1548, "volume": 724692.0}, {"date": "2016-08-12", "close": 22.9294, "volume": 343590.0}, {"date": "2016-08-15", "close": 22.7962, "volume": 504601.0}, {"date": "2016-08-16", "close": 22.4786, "volume": 518638.0}, {"date": "2016-08-17", "close": 22.5503, "volume": 732399.0}, {"date": "2016-08-18", "close": 22.4683, "volume": 363906.0}, {"date": "2016-08-19", "close": 22.4171, "volume": 1129992.0}, {"date": "2016-08-22", "close": 22.6118, "volume": 473948.0}, {"date": "2016-08-23", "close": 22.9909, "volume": 651285.0}, {"date": "2016-08-24", "close": 23.0011, "volume": 436940.0}, {"date": "2016-08-25", "close": 23.1548, "volume": 673551.0}, {"date": "2016-08-26", "close": 23.0011, "volume": 532541.0}, {"date": "2016-08-29", "close": 23.1548, "volume": 344881.0}, {"date": "2016-08-30", "close": 23.247, "volume": 573769.0}, {"date": "2016-08-31", "close": 22.8679, "volume": 988470.0}, {"date": "2016-09-01", "close": 22.6425, "volume": 351218.0}, {"date": "2016-09-02", "close": 22.8679, "volume": 369682.0}, {"date": "2016-09-06", "close": 22.6015, "volume": 663215.0}, {"date": "2016-09-07", "close": 22.5606, "volume": 882408.0}, {"date": "2016-09-08", "close": 22.5708, "volume": 698973.0}, {"date": "2016-09-09", "close": 21.6385, "volume": 791836.0}, {"date": "2016-09-12", "close": 22.038, "volume": 692225.0}, {"date": "2016-09-13", "close": 21.2901, "volume": 648080.0}, {"date": "2016-09-14", "close": 21.4233, "volume": 833768.0}, {"date": "2016-09-15", "close": 22.4376, "volume": 1450283.0}, {"date": "2016-09-16", "close": 22.5606, "volume": 1238758.0}, {"date": "2016-09-19", "close": 22.9601, "volume": 903984.0}, {"date": "2016-09-20", "close": 23.2982, "volume": 1858393.0}, {"date": "2016-09-21", "close": 23.2982, "volume": 681376.0}, {"date": "2016-09-22", "close": 23.8003, "volume": 741768.0}, {"date": "2016-09-23", "close": 23.7593, "volume": 517477.0}, {"date": "2016-09-26", "close": 23.8412, "volume": 664068.0}, {"date": "2016-09-27", "close": 23.6056, "volume": 652995.0}, {"date": "2016-09-28", "close": 24.0769, "volume": 1062635.0}, {"date": "2016-09-29", "close": 24.1691, "volume": 905121.0}, {"date": "2016-09-30", "close": 24.2306, "volume": 1711238.0}, {"date": "2016-10-03", "close": 24.2818, "volume": 746271.0}, {"date": "2016-10-04", "close": 24.1384, "volume": 704667.0}, {"date": "2016-10-05", "close": 23.872, "volume": 2033198.0}, {"date": "2016-10-06", "close": 23.8515, "volume": 822682.0}, {"date": "2016-10-07", "close": 23.1753, "volume": 2289017.0}, {"date": "2016-10-10", "close": 23.1753, "volume": 668991.0}, {"date": "2016-10-11", "close": 22.7757, "volume": 873530.0}, {"date": "2016-10-12", "close": 22.7655, "volume": 1376958.0}, {"date": "2016-10-13", "close": 22.5913, "volume": 1513968.0}, {"date": "2016-10-14", "close": 22.622, "volume": 948426.0}, {"date": "2016-10-17", "close": 22.4581, "volume": 848197.0}, {"date": "2016-10-18", "close": 22.4376, "volume": 608078.0}, {"date": "2016-10-19", "close": 22.4581, "volume": 922720.0}, {"date": "2016-10-20", "close": 22.0893, "volume": 760971.0}, {"date": "2016-10-21", "close": 22.0278, "volume": 944547.0}, {"date": "2016-10-24", "close": 22.2429, "volume": 1339854.0}, {"date": "2016-10-25", "close": 22.2634, "volume": 795268.0}, {"date": "2016-10-26", "close": 22.1507, "volume": 511430.0}, {"date": "2016-10-27", "close": 21.8434, "volume": 685336.0}, {"date": "2016-10-28", "close": 21.9048, "volume": 547457.0}, {"date": "2016-10-31", "close": 22.038, "volume": 978855.0}, {"date": "2016-11-01", "close": 21.9151, "volume": 764229.0}, {"date": "2016-11-02", "close": 21.9561, "volume": 565872.0}, {"date": "2016-11-03", "close": 21.8229, "volume": 1290068.0}, {"date": "2016-11-04", "close": 21.5975, "volume": 797714.0}, {"date": "2016-11-07", "close": 22.3044, "volume": 885047.0}, {"date": "2016-11-08", "close": 23.2265, "volume": 1719098.0}, {"date": "2016-11-09", "close": 23.0421, "volume": 1204418.0}, {"date": "2016-11-10", "close": 22.3044, "volume": 2286642.0}, {"date": "2016-11-11", "close": 22.0073, "volume": 1555967.0}, {"date": "2016-11-14", "close": 22.2327, "volume": 1463532.0}, {"date": "2016-11-15", "close": 22.6118, "volume": 877541.0}, {"date": "2016-11-16", "close": 23.1548, "volume": 810468.0}, {"date": "2016-11-17", "close": 23.1855, "volume": 538513.0}, {"date": "2016-11-18", "close": 23.5544, "volume": 589498.0}, {"date": "2016-11-21", "close": 23.7285, "volume": 685627.0}, {"date": "2016-11-22", "close": 25.2961, "volume": 1161096.0}, {"date": "2016-11-23", "close": 25.4805, "volume": 853748.0}, {"date": "2016-11-25", "close": 25.5522, "volume": 337605.0}, {"date": "2016-11-28", "close": 25.6649, "volume": 611802.0}, {"date": "2016-11-29", "close": 25.6854, "volume": 524289.0}, {"date": "2016-11-30", "close": 25.8289, "volume": 819086.0}, {"date": "2016-12-01", "close": 25.2858, "volume": 807311.0}, {"date": "2016-12-02", "close": 25.2858, "volume": 595098.0}, {"date": "2016-12-05", "close": 25.3371, "volume": 726604.0}, {"date": "2016-12-06", "close": 25.3371, "volume": 496124.0}, {"date": "2016-12-07", "close": 25.624, "volume": 486048.0}, {"date": "2016-12-08", "close": 25.4908, "volume": 458974.0}, {"date": "2016-12-09", "close": 25.3781, "volume": 321314.0}, {"date": "2016-12-12", "close": 25.2244, "volume": 430309.0}, {"date": "2016-12-13", "close": 25.5932, "volume": 616863.0}, {"date": "2016-12-14", "close": 25.3473, "volume": 647187.0}, {"date": "2016-12-15", "close": 25.2756, "volume": 658723.0}, {"date": "2016-12-16", "close": 25.5625, "volume": 862462.0}, {"date": "2016-12-19", "close": 25.6444, "volume": 414395.0}, {"date": "2016-12-20", "close": 25.6752, "volume": 326404.0}, {"date": "2016-12-21", "close": 25.4908, "volume": 349899.0}, {"date": "2016-12-22", "close": 25.6649, "volume": 513070.0}, {"date": "2016-12-23", "close": 25.8289, "volume": 229606.0}, {"date": "2016-12-27", "close": 25.9928, "volume": 304995.0}, {"date": "2016-12-28", "close": 25.4088, "volume": 267516.0}, {"date": "2016-12-29", "close": 25.5932, "volume": 379148.0}, {"date": "2016-12-30", "close": 25.4805, "volume": 327655.0}, {"date": "2017-01-03", "close": 25.8186, "volume": 656050.0}, {"date": "2017-01-04", "close": 26.0748, "volume": 1363087.0}, {"date": "2017-01-05", "close": 25.9825, "volume": 686515.0}, {"date": "2017-01-06", "close": 26.0952, "volume": 640884.0}, {"date": "2017-01-09", "close": 26.3411, "volume": 726699.0}, {"date": "2017-01-10", "close": 26.4436, "volume": 859662.0}, {"date": "2017-01-11", "close": 26.8227, "volume": 719681.0}, {"date": "2017-01-12", "close": 26.9866, "volume": 600238.0}, {"date": "2017-01-13", "close": 27.294, "volume": 418950.0}, {"date": "2017-01-17", "close": 27.212, "volume": 1050693.0}, {"date": "2017-01-18", "close": 27.3554, "volume": 815425.0}, {"date": "2017-01-19", "close": 27.2632, "volume": 1112642.0}, {"date": "2017-01-20", "close": 27.2325, "volume": 793537.0}, {"date": "2017-01-23", "close": 27.5706, "volume": 556574.0}, {"date": "2017-01-24", "close": 27.6116, "volume": 724970.0}, {"date": "2017-01-25", "close": 27.7345, "volume": 345689.0}, {"date": "2017-01-26", "close": 27.7755, "volume": 388757.0}, {"date": "2017-01-27", "close": 27.9804, "volume": 334833.0}, {"date": "2017-01-30", "close": 28.0829, "volume": 482884.0}, {"date": "2017-01-31", "close": 28.1034, "volume": 657396.0}, {"date": "2017-02-01", "close": 27.6218, "volume": 654007.0}, {"date": "2017-02-02", "close": 27.6423, "volume": 745025.0}, {"date": "2017-02-03", "close": 27.6935, "volume": 572949.0}, {"date": "2017-02-06", "close": 27.6628, "volume": 276478.0}, {"date": "2017-02-07", "close": 27.7345, "volume": 255162.0}, {"date": "2017-02-08", "close": 27.9087, "volume": 365113.0}, {"date": "2017-02-09", "close": 27.6423, "volume": 584365.0}, {"date": "2017-02-10", "close": 27.9394, "volume": 445688.0}, {"date": "2017-02-13", "close": 28.1136, "volume": 404381.0}, {"date": "2017-02-14", "close": 28.0726, "volume": 397983.0}, {"date": "2017-02-15", "close": 28.3288, "volume": 467913.0}, {"date": "2017-02-16", "close": 27.8677, "volume": 559834.0}, {"date": "2017-02-17", "close": 27.7038, "volume": 742364.0}, {"date": "2017-02-21", "close": 28.0009, "volume": 456767.0}, {"date": "2017-02-22", "close": 27.5501, "volume": 1095329.0}, {"date": "2017-02-23", "close": 25.5932, "volume": 3275926.0}, {"date": "2017-02-24", "close": 26.2387, "volume": 1053523.0}, {"date": "2017-02-27", "close": 26.6587, "volume": 743008.0}, {"date": "2017-02-28", "close": 26.587, "volume": 1325005.0}, {"date": "2017-03-01", "close": 25.9313, "volume": 1100395.0}, {"date": "2017-03-02", "close": 27.1403, "volume": 1771841.0}, {"date": "2017-03-03", "close": 27.5194, "volume": 984118.0}, {"date": "2017-03-06", "close": 27.4989, "volume": 1035738.0}, {"date": "2017-03-07", "close": 27.4067, "volume": 1023376.0}, {"date": "2017-03-08", "close": 27.0583, "volume": 1277614.0}, {"date": "2017-03-09", "close": 27.212, "volume": 1013884.0}, {"date": "2017-03-10", "close": 26.4538, "volume": 863174.0}, {"date": "2017-03-13", "close": 27.13, "volume": 691167.0}, {"date": "2017-03-14", "close": 26.9046, "volume": 876572.0}, {"date": "2017-03-15", "close": 26.8739, "volume": 851092.0}, {"date": "2017-03-16", "close": 27.0173, "volume": 606724.0}, {"date": "2017-03-17", "close": 27.3964, "volume": 1490834.0}, {"date": "2017-03-20", "close": 27.4989, "volume": 808117.0}, {"date": "2017-03-21", "close": 27.4067, "volume": 985586.0}, {"date": "2017-03-22", "close": 26.6997, "volume": 765490.0}, {"date": "2017-03-23", "close": 27.1198, "volume": 705122.0}, {"date": "2017-03-24", "close": 26.9354, "volume": 429770.0}, {"date": "2017-03-27", "close": 26.9354, "volume": 448811.0}, {"date": "2017-03-28", "close": 26.8841, "volume": 445593.0}, {"date": "2017-03-29", "close": 26.8739, "volume": 425415.0}, {"date": "2017-03-30", "close": 27.0686, "volume": 321211.0}, {"date": "2017-03-31", "close": 27.2018, "volume": 1519487.0}, {"date": "2017-04-03", "close": 26.7202, "volume": 627117.0}, {"date": "2017-04-04", "close": 27.0788, "volume": 648652.0}, {"date": "2017-04-05", "close": 26.9046, "volume": 801424.0}, {"date": "2017-04-06", "close": 26.7714, "volume": 733633.0}, {"date": "2017-04-07", "close": 26.6178, "volume": 847319.0}, {"date": "2017-04-10", "close": 26.546, "volume": 420325.0}, {"date": "2017-04-11", "close": 26.8022, "volume": 534502.0}, {"date": "2017-04-12", "close": 26.6178, "volume": 549412.0}, {"date": "2017-04-13", "close": 26.0748, "volume": 609077.0}, {"date": "2017-04-17", "close": 26.4846, "volume": 843669.0}, {"date": "2017-04-18", "close": 26.3002, "volume": 1050126.0}, {"date": "2017-04-19", "close": 26.9149, "volume": 806341.0}, {"date": "2017-04-20", "close": 26.751, "volume": 684636.0}, {"date": "2017-04-21", "close": 26.8739, "volume": 580003.0}, {"date": "2017-04-24", "close": 27.2427, "volume": 1919961.0}, {"date": "2017-04-25", "close": 27.4169, "volume": 1278168.0}, {"date": "2017-04-26", "close": 27.3247, "volume": 415931.0}, {"date": "2017-04-27", "close": 27.1095, "volume": 423552.0}, {"date": "2017-04-28", "close": 26.8022, "volume": 555918.0}, {"date": "2017-05-01", "close": 26.6792, "volume": 785163.0}, {"date": "2017-05-02", "close": 26.71, "volume": 519053.0}, {"date": "2017-05-03", "close": 26.126, "volume": 1007760.0}, {"date": "2017-05-04", "close": 24.0052, "volume": 2887386.0}, {"date": "2017-05-05", "close": 24.3945, "volume": 2052520.0}, {"date": "2017-05-08", "close": 24.0871, "volume": 1514614.0}, {"date": "2017-05-09", "close": 23.5339, "volume": 1115969.0}, {"date": "2017-05-10", "close": 23.7285, "volume": 913227.0}, {"date": "2017-05-11", "close": 23.7388, "volume": 1074187.0}, {"date": "2017-05-12", "close": 23.6261, "volume": 691435.0}, {"date": "2017-05-15", "close": 23.9949, "volume": 888574.0}, {"date": "2017-05-16", "close": 23.9232, "volume": 1365825.0}, {"date": "2017-05-17", "close": 23.6363, "volume": 1098256.0}, {"date": "2017-05-18", "close": 23.4212, "volume": 1002468.0}, {"date": "2017-05-19", "close": 23.5441, "volume": 481991.0}, {"date": "2017-05-22", "close": 23.5544, "volume": 393098.0}, {"date": "2017-05-23", "close": 23.5646, "volume": 528778.0}, {"date": "2017-05-24", "close": 23.5953, "volume": 500624.0}, {"date": "2017-05-25", "close": 23.3699, "volume": 695010.0}, {"date": "2017-05-26", "close": 23.0933, "volume": 687665.0}, {"date": "2017-05-30", "close": 23.0421, "volume": 471335.0}, {"date": "2017-05-31", "close": 23.4109, "volume": 744229.0}, {"date": "2017-06-01", "close": 23.3392, "volume": 942910.0}, {"date": "2017-06-02", "close": 23.4109, "volume": 837271.0}, {"date": "2017-06-05", "close": 23.4724, "volume": 979487.0}, {"date": "2017-06-06", "close": 22.7962, "volume": 1100042.0}, {"date": "2017-06-07", "close": 22.9089, "volume": 943251.0}, {"date": "2017-06-08", "close": 22.8782, "volume": 468060.0}, {"date": "2017-06-09", "close": 23.2163, "volume": 896700.0}, {"date": "2017-06-12", "close": 23.165, "volume": 1208050.0}, {"date": "2017-06-13", "close": 23.1548, "volume": 696703.0}, {"date": "2017-06-14", "close": 23.831, "volume": 867479.0}, {"date": "2017-06-15", "close": 23.7183, "volume": 744931.0}, {"date": "2017-06-16", "close": 24.2101, "volume": 757306.0}, {"date": "2017-06-19", "close": 24.2715, "volume": 576029.0}, {"date": "2017-06-20", "close": 23.9539, "volume": 653683.0}, {"date": "2017-06-21", "close": 23.4724, "volume": 739806.0}, {"date": "2017-06-22", "close": 23.2572, "volume": 972304.0}, {"date": "2017-06-23", "close": 23.5441, "volume": 1238088.0}, {"date": "2017-06-26", "close": 24.0564, "volume": 606494.0}, {"date": "2017-06-27", "close": 23.8617, "volume": 309445.0}, {"date": "2017-06-28", "close": 23.9539, "volume": 450614.0}, {"date": "2017-06-29", "close": 23.5953, "volume": 330468.0}, {"date": "2017-06-30", "close": 23.6876, "volume": 332651.0}, {"date": "2017-07-03", "close": 24.0871, "volume": 303913.0}, {"date": "2017-07-05", "close": 23.4007, "volume": 367405.0}, {"date": "2017-07-06", "close": 23.0421, "volume": 442536.0}, {"date": "2017-07-07", "close": 23.0831, "volume": 276961.0}, {"date": "2017-07-10", "close": 23.1548, "volume": 613415.0}, {"date": "2017-07-11", "close": 23.0318, "volume": 527362.0}, {"date": "2017-07-12", "close": 23.0011, "volume": 396122.0}, {"date": "2017-07-13", "close": 23.4007, "volume": 597703.0}, {"date": "2017-07-14", "close": 23.3802, "volume": 313136.0}, {"date": "2017-07-17", "close": 23.79, "volume": 516674.0}, {"date": "2017-07-18", "close": 23.165, "volume": 614620.0}, {"date": "2017-07-19", "close": 23.4007, "volume": 545081.0}, {"date": "2017-07-20", "close": 23.6568, "volume": 804935.0}, {"date": "2017-07-21", "close": 23.6261, "volume": 506740.0}, {"date": "2017-07-24", "close": 23.7388, "volume": 332707.0}, {"date": "2017-07-25", "close": 24.0974, "volume": 503545.0}, {"date": "2017-07-26", "close": 24.1588, "volume": 492949.0}, {"date": "2017-07-27", "close": 23.6158, "volume": 680355.0}, {"date": "2017-07-28", "close": 23.3085, "volume": 596588.0}, {"date": "2017-07-31", "close": 23.4314, "volume": 613018.0}, {"date": "2017-08-01", "close": 23.2265, "volume": 842997.0}, {"date": "2017-08-02", "close": 22.7757, "volume": 515208.0}, {"date": "2017-08-03", "close": 22.5093, "volume": 1326768.0}, {"date": "2017-08-04", "close": 23.1445, "volume": 1130671.0}, {"date": "2017-08-07", "close": 22.786, "volume": 844251.0}, {"date": "2017-08-08", "close": 22.786, "volume": 1177041.0}, {"date": "2017-08-09", "close": 22.9191, "volume": 693824.0}, {"date": "2017-08-10", "close": 22.8167, "volume": 619191.0}, {"date": "2017-08-11", "close": 22.6425, "volume": 936434.0}, {"date": "2017-08-14", "close": 22.622, "volume": 523668.0}, {"date": "2017-08-15", "close": 22.5913, "volume": 585606.0}, {"date": "2017-08-16", "close": 22.7142, "volume": 398763.0}, {"date": "2017-08-17", "close": 22.6015, "volume": 504531.0}, {"date": "2017-08-18", "close": 22.5298, "volume": 575179.0}, {"date": "2017-08-21", "close": 22.5913, "volume": 546675.0}, {"date": "2017-08-22", "close": 22.5093, "volume": 694414.0}, {"date": "2017-08-23", "close": 22.4581, "volume": 723976.0}, {"date": "2017-08-24", "close": 22.5196, "volume": 616340.0}, {"date": "2017-08-25", "close": 22.8577, "volume": 784472.0}, {"date": "2017-08-28", "close": 22.6528, "volume": 437701.0}, {"date": "2017-08-29", "close": 22.5093, "volume": 387013.0}, {"date": "2017-08-30", "close": 22.5913, "volume": 856751.0}, {"date": "2017-08-31", "close": 22.5401, "volume": 1756474.0}, {"date": "2017-09-01", "close": 22.4479, "volume": 740704.0}, {"date": "2017-09-05", "close": 22.1712, "volume": 714297.0}, {"date": "2017-09-06", "close": 22.2225, "volume": 685084.0}, {"date": "2017-09-07", "close": 22.0893, "volume": 525826.0}, {"date": "2017-09-08", "close": 21.5975, "volume": 962835.0}, {"date": "2017-09-11", "close": 21.8741, "volume": 710144.0}, {"date": "2017-09-12", "close": 21.7716, "volume": 685732.0}, {"date": "2017-09-13", "close": 21.8639, "volume": 785857.0}, {"date": "2017-09-14", "close": 22.2737, "volume": 1075445.0}, {"date": "2017-09-15", "close": 22.161, "volume": 815549.0}, {"date": "2017-09-18", "close": 22.0995, "volume": 735682.0}, {"date": "2017-09-19", "close": 21.8434, "volume": 1210879.0}, {"date": "2017-09-20", "close": 21.9151, "volume": 683907.0}, {"date": "2017-09-21", "close": 21.3926, "volume": 913832.0}, {"date": "2017-09-22", "close": 21.5565, "volume": 1404789.0}, {"date": "2017-09-25", "close": 24.8555, "volume": 6893783.0}, {"date": "2017-09-26", "close": 23.6978, "volume": 1515026.0}, {"date": "2017-09-27", "close": 24.6916, "volume": 2034570.0}, {"date": "2017-09-28", "close": 25.1834, "volume": 2533319.0}, {"date": "2017-09-29", "close": 25.7981, "volume": 1877371.0}, {"date": "2017-10-02", "close": 24.8248, "volume": 1378445.0}, {"date": "2017-10-03", "close": 24.9682, "volume": 916510.0}, {"date": "2017-10-04", "close": 25.1014, "volume": 749690.0}, {"date": "2017-10-05", "close": 25.2039, "volume": 700180.0}, {"date": "2017-10-06", "close": 24.7941, "volume": 699177.0}, {"date": "2017-10-09", "close": 24.7736, "volume": 436089.0}, {"date": "2017-10-10", "close": 24.7428, "volume": 639153.0}, {"date": "2017-10-11", "close": 25.3678, "volume": 928165.0}, {"date": "2017-10-12", "close": 25.3678, "volume": 800336.0}, {"date": "2017-10-13", "close": 25.2449, "volume": 364726.0}, {"date": "2017-10-16", "close": 25.04, "volume": 764269.0}, {"date": "2017-10-17", "close": 24.7941, "volume": 495438.0}, {"date": "2017-10-18", "close": 24.7326, "volume": 713799.0}, {"date": "2017-10-19", "close": 24.6301, "volume": 1060220.0}, {"date": "2017-10-20", "close": 24.6096, "volume": 565488.0}, {"date": "2017-10-23", "close": 23.872, "volume": 1387538.0}, {"date": "2017-10-24", "close": 23.9642, "volume": 1504658.0}, {"date": "2017-10-25", "close": 23.9232, "volume": 1464328.0}, {"date": "2017-10-26", "close": 23.872, "volume": 737637.0}, {"date": "2017-10-27", "close": 24.2203, "volume": 849169.0}, {"date": "2017-10-30", "close": 24.1179, "volume": 884311.0}, {"date": "2017-10-31", "close": 24.0257, "volume": 769463.0}, {"date": "2017-11-01", "close": 24.0154, "volume": 1251924.0}, {"date": "2017-11-02", "close": 23.872, "volume": 1168669.0}, {"date": "2017-11-03", "close": 23.872, "volume": 1278881.0}, {"date": "2017-11-06", "close": 24.6301, "volume": 1310618.0}, {"date": "2017-11-07", "close": 24.3638, "volume": 2147082.0}, {"date": "2017-11-08", "close": 25.1424, "volume": 1250468.0}, {"date": "2017-11-09", "close": 25.0809, "volume": 833081.0}, {"date": "2017-11-10", "close": 24.5994, "volume": 464156.0}, {"date": "2017-11-13", "close": 24.9375, "volume": 629173.0}, {"date": "2017-11-14", "close": 24.7531, "volume": 504638.0}, {"date": "2017-11-15", "close": 24.5892, "volume": 550871.0}, {"date": "2017-11-16", "close": 25.0912, "volume": 644335.0}, {"date": "2017-11-17", "close": 24.7941, "volume": 522231.0}, {"date": "2017-11-20", "close": 24.5789, "volume": 344751.0}, {"date": "2017-11-21", "close": 25.04, "volume": 704557.0}, {"date": "2017-11-22", "close": 24.7326, "volume": 544518.0}, {"date": "2017-11-24", "close": 24.7633, "volume": 159616.0}, {"date": "2017-11-27", "close": 24.7121, "volume": 482152.0}, {"date": "2017-11-28", "close": 24.4969, "volume": 752620.0}, {"date": "2017-11-29", "close": 24.1691, "volume": 835863.0}, {"date": "2017-11-30", "close": 24.0359, "volume": 834879.0}, {"date": "2017-12-01", "close": 24.0666, "volume": 958520.0}, {"date": "2017-12-04", "close": 23.6568, "volume": 875904.0}, {"date": "2017-12-05", "close": 23.4929, "volume": 1119095.0}, {"date": "2017-12-06", "close": 23.5953, "volume": 1398331.0}, {"date": "2017-12-07", "close": 23.8412, "volume": 993715.0}, {"date": "2017-12-08", "close": 24.0257, "volume": 1059168.0}, {"date": "2017-12-11", "close": 23.913, "volume": 390537.0}, {"date": "2017-12-12", "close": 23.9949, "volume": 567170.0}, {"date": "2017-12-13", "close": 24.2613, "volume": 1648603.0}, {"date": "2017-12-14", "close": 24.6506, "volume": 1732771.0}, {"date": "2017-12-15", "close": 23.872, "volume": 1022985.0}, {"date": "2017-12-18", "close": 23.872, "volume": 537324.0}, {"date": "2017-12-19", "close": 23.5236, "volume": 713406.0}, {"date": "2017-12-20", "close": 23.7798, "volume": 612230.0}, {"date": "2017-12-21", "close": 23.8207, "volume": 404621.0}, {"date": "2017-12-22", "close": 23.7183, "volume": 310209.0}, {"date": "2017-12-26", "close": 23.7388, "volume": 242124.0}, {"date": "2017-12-27", "close": 23.6261, "volume": 304018.0}, {"date": "2017-12-28", "close": 23.5851, "volume": 532418.0}, {"date": "2017-12-29", "close": 23.7695, "volume": 557346.0}, {"date": "2018-01-02", "close": 23.7285, "volume": 387456.0}, {"date": "2018-01-03", "close": 23.5134, "volume": 437462.0}, {"date": "2018-01-04", "close": 23.4622, "volume": 1109361.0}, {"date": "2018-01-05", "close": 23.4417, "volume": 643477.0}, {"date": "2018-01-08", "close": 23.247, "volume": 544334.0}, {"date": "2018-01-09", "close": 22.6835, "volume": 896271.0}, {"date": "2018-01-10", "close": 22.2429, "volume": 1790875.0}, {"date": "2018-01-11", "close": 22.4479, "volume": 801451.0}, {"date": "2018-01-12", "close": 22.4683, "volume": 530697.0}, {"date": "2018-01-16", "close": 22.7962, "volume": 811893.0}, {"date": "2018-01-17", "close": 22.9089, "volume": 682896.0}, {"date": "2018-01-18", "close": 22.8167, "volume": 600292.0}, {"date": "2018-01-19", "close": 23.0523, "volume": 542214.0}, {"date": "2018-01-22", "close": 23.3802, "volume": 632089.0}, {"date": "2018-01-23", "close": 23.3187, "volume": 757920.0}, {"date": "2018-01-24", "close": 23.2163, "volume": 567676.0}, {"date": "2018-01-25", "close": 22.9806, "volume": 429135.0}, {"date": "2018-01-26", "close": 22.8679, "volume": 567190.0}, {"date": "2018-01-29", "close": 22.2634, "volume": 892470.0}, {"date": "2018-01-30", "close": 22.5708, "volume": 1557494.0}, {"date": "2018-01-31", "close": 22.9499, "volume": 945326.0}, {"date": "2018-02-01", "close": 23.0318, "volume": 818743.0}, {"date": "2018-02-02", "close": 22.4171, "volume": 933569.0}, {"date": "2018-02-05", "close": 22.0995, "volume": 1325608.0}, {"date": "2018-02-06", "close": 22.1302, "volume": 1253438.0}, {"date": "2018-02-07", "close": 22.0073, "volume": 947356.0}, {"date": "2018-02-08", "close": 21.4438, "volume": 659373.0}, {"date": "2018-02-09", "close": 21.5565, "volume": 1063582.0}, {"date": "2018-02-12", "close": 21.7204, "volume": 652616.0}, {"date": "2018-02-13", "close": 21.3721, "volume": 999195.0}, {"date": "2018-02-14", "close": 21.9253, "volume": 768207.0}, {"date": "2018-02-15", "close": 22.079, "volume": 773016.0}, {"date": "2018-02-16", "close": 22.3147, "volume": 549737.0}, {"date": "2018-02-20", "close": 22.0995, "volume": 514933.0}, {"date": "2018-02-21", "close": 22.0483, "volume": 1094088.0}, {"date": "2018-02-22", "close": 22.0483, "volume": 982446.0}, {"date": "2018-02-23", "close": 22.8679, "volume": 1020391.0}, {"date": "2018-02-26", "close": 22.7552, "volume": 860343.0}, {"date": "2018-02-27", "close": 22.079, "volume": 869358.0}, {"date": "2018-02-28", "close": 21.0135, "volume": 2340714.0}, {"date": "2018-03-01", "close": 20.8496, "volume": 2621409.0}, {"date": "2018-03-02", "close": 20.6446, "volume": 1890529.0}, {"date": "2018-03-05", "close": 20.3373, "volume": 1119900.0}, {"date": "2018-03-06", "close": 20.3373, "volume": 2549614.0}, {"date": "2018-03-07", "close": 20.1938, "volume": 1434587.0}, {"date": "2018-03-08", "close": 19.4869, "volume": 3819745.0}, {"date": "2018-03-09", "close": 19.7328, "volume": 960362.0}, {"date": "2018-03-12", "close": 19.825, "volume": 839598.0}, {"date": "2018-03-13", "close": 19.8148, "volume": 1137562.0}, {"date": "2018-03-14", "close": 19.8865, "volume": 1201805.0}, {"date": "2018-03-15", "close": 20.0709, "volume": 3012859.0}, {"date": "2018-03-16", "close": 20.0094, "volume": 1096887.0}, {"date": "2018-03-19", "close": 19.8762, "volume": 1494453.0}, {"date": "2018-03-20", "close": 19.4664, "volume": 2202229.0}, {"date": "2018-03-21", "close": 19.6201, "volume": 1425736.0}, {"date": "2018-03-22", "close": 19.4357, "volume": 4688665.0}, {"date": "2018-03-23", "close": 19.0156, "volume": 2572309.0}, {"date": "2018-03-26", "close": 19.2103, "volume": 1905483.0}, {"date": "2018-03-27", "close": 19.0873, "volume": 1740688.0}, {"date": "2018-03-28", "close": 19.1386, "volume": 2044012.0}, {"date": "2018-03-29", "close": 19.2, "volume": 1462834.0}, {"date": "2018-04-02", "close": 18.4419, "volume": 1668914.0}, {"date": "2018-04-03", "close": 18.9337, "volume": 1392005.0}, {"date": "2018-04-04", "close": 19.2205, "volume": 1601094.0}, {"date": "2018-04-05", "close": 19.0054, "volume": 1070099.0}, {"date": "2018-04-06", "close": 18.9234, "volume": 2340250.0}, {"date": "2018-04-09", "close": 18.9644, "volume": 1005301.0}, {"date": "2018-04-10", "close": 18.9644, "volume": 1287187.0}, {"date": "2018-04-11", "close": 19.282, "volume": 1268284.0}, {"date": "2018-04-12", "close": 18.9337, "volume": 1209305.0}, {"date": "2018-04-13", "close": 18.9337, "volume": 1500600.0}, {"date": "2018-04-16", "close": 19.1283, "volume": 1408477.0}, {"date": "2018-04-17", "close": 19.0976, "volume": 849857.0}, {"date": "2018-04-18", "close": 19.1181, "volume": 709066.0}, {"date": "2018-04-19", "close": 19.2308, "volume": 734975.0}, {"date": "2018-04-20", "close": 18.6673, "volume": 835262.0}, {"date": "2018-04-23", "close": 18.5546, "volume": 1070125.0}, {"date": "2018-04-24", "close": 18.5955, "volume": 699481.0}, {"date": "2018-04-25", "close": 18.821, "volume": 709274.0}, {"date": "2018-04-26", "close": 19.0566, "volume": 433301.0}, {"date": "2018-04-27", "close": 18.9337, "volume": 535756.0}, {"date": "2018-04-30", "close": 19.2103, "volume": 1037892.0}, {"date": "2018-05-01", "close": 19.4152, "volume": 1036694.0}, {"date": "2018-05-02", "close": 19.5689, "volume": 1376647.0}, {"date": "2018-05-03", "close": 19.8557, "volume": 1001849.0}, {"date": "2018-05-04", "close": 20.1119, "volume": 1006363.0}, {"date": "2018-05-07", "close": 20.1938, "volume": 756148.0}, {"date": "2018-05-08", "close": 20.1529, "volume": 1192182.0}, {"date": "2018-05-09", "close": 20.2246, "volume": 1252634.0}, {"date": "2018-05-10", "close": 20.4397, "volume": 684945.0}, {"date": "2018-05-11", "close": 20.4397, "volume": 734256.0}, {"date": "2018-05-14", "close": 20.3885, "volume": 393446.0}, {"date": "2018-05-15", "close": 20.4705, "volume": 972740.0}, {"date": "2018-05-16", "close": 20.3988, "volume": 562552.0}, {"date": "2018-05-17", "close": 20.327, "volume": 665887.0}, {"date": "2018-05-18", "close": 20.2656, "volume": 495971.0}, {"date": "2018-05-21", "close": 20.3168, "volume": 553873.0}, {"date": "2018-05-22", "close": 20.1734, "volume": 902960.0}, {"date": "2018-05-23", "close": 20.0299, "volume": 767938.0}, {"date": "2018-05-24", "close": 19.9787, "volume": 429418.0}, {"date": "2018-05-25", "close": 20.1221, "volume": 387883.0}, {"date": "2018-05-29", "close": 19.9992, "volume": 684269.0}, {"date": "2018-05-30", "close": 20.327, "volume": 648392.0}, {"date": "2018-05-31", "close": 20.327, "volume": 2217953.0}, {"date": "2018-06-01", "close": 20.3885, "volume": 694305.0}, {"date": "2018-06-04", "close": 20.4295, "volume": 491716.0}, {"date": "2018-06-05", "close": 20.491, "volume": 921827.0}, {"date": "2018-06-06", "close": 20.5217, "volume": 1788005.0}, {"date": "2018-06-07", "close": 20.3065, "volume": 963835.0}, {"date": "2018-06-08", "close": 20.491, "volume": 883035.0}, {"date": "2018-06-11", "close": 20.4295, "volume": 307560.0}, {"date": "2018-06-12", "close": 20.5012, "volume": 976400.0}, {"date": "2018-06-13", "close": 20.2451, "volume": 524235.0}, {"date": "2018-06-14", "close": 20.3373, "volume": 551249.0}, {"date": "2018-06-15", "close": 20.1324, "volume": 853568.0}, {"date": "2018-06-18", "close": 20.1836, "volume": 486503.0}, {"date": "2018-06-19", "close": 20.1529, "volume": 935201.0}, {"date": "2018-06-20", "close": 20.4397, "volume": 480328.0}, {"date": "2018-06-21", "close": 20.3578, "volume": 502821.0}, {"date": "2018-06-22", "close": 20.0914, "volume": 2077920.0}, {"date": "2018-06-25", "close": 19.9172, "volume": 876309.0}, {"date": "2018-06-26", "close": 19.9889, "volume": 1483005.0}, {"date": "2018-06-27", "close": 19.7738, "volume": 967678.0}, {"date": "2018-06-28", "close": 20.0299, "volume": 1522808.0}, {"date": "2018-06-29", "close": 19.9275, "volume": 1140691.0}, {"date": "2018-07-02", "close": 20.0197, "volume": 617873.0}, {"date": "2018-07-03", "close": 20.0299, "volume": 455803.0}, {"date": "2018-07-05", "close": 20.5012, "volume": 2600541.0}, {"date": "2018-07-06", "close": 21.2594, "volume": 2074775.0}, {"date": "2018-07-09", "close": 21.3208, "volume": 2388863.0}, {"date": "2018-07-10", "close": 21.4643, "volume": 1131621.0}, {"date": "2018-07-11", "close": 21.4643, "volume": 1404208.0}, {"date": "2018-07-12", "close": 21.4848, "volume": 986242.0}, {"date": "2018-07-13", "close": 21.7512, "volume": 1691835.0}, {"date": "2018-07-16", "close": 21.9356, "volume": 839840.0}, {"date": "2018-07-17", "close": 22.0893, "volume": 1179272.0}, {"date": "2018-07-18", "close": 21.6589, "volume": 634322.0}, {"date": "2018-07-19", "close": 21.6385, "volume": 761993.0}, {"date": "2018-07-20", "close": 21.4848, "volume": 919473.0}, {"date": "2018-07-23", "close": 21.6692, "volume": 594909.0}, {"date": "2018-07-24", "close": 21.577, "volume": 790924.0}, {"date": "2018-07-25", "close": 21.3311, "volume": 704280.0}, {"date": "2018-07-26", "close": 21.5155, "volume": 808878.0}, {"date": "2018-07-27", "close": 21.3516, "volume": 459943.0}, {"date": "2018-07-30", "close": 21.3106, "volume": 1847732.0}, {"date": "2018-07-31", "close": 21.7716, "volume": 1617001.0}, {"date": "2018-08-01", "close": 21.495, "volume": 698692.0}, {"date": "2018-08-02", "close": 21.1979, "volume": 506968.0}, {"date": "2018-08-03", "close": 21.2799, "volume": 381896.0}, {"date": "2018-08-06", "close": 21.4643, "volume": 545105.0}, {"date": "2018-08-07", "close": 21.5155, "volume": 443336.0}, {"date": "2018-08-08", "close": 21.2389, "volume": 525160.0}, {"date": "2018-08-09", "close": 19.241, "volume": 5986270.0}, {"date": "2018-08-10", "close": 19.2922, "volume": 1198672.0}, {"date": "2018-08-13", "close": 19.0976, "volume": 1020266.0}, {"date": "2018-08-14", "close": 19.1898, "volume": 1021537.0}, {"date": "2018-08-15", "close": 19.2205, "volume": 1064708.0}, {"date": "2018-08-16", "close": 19.4152, "volume": 1281751.0}, {"date": "2018-08-17", "close": 19.8045, "volume": 1074352.0}, {"date": "2018-08-20", "close": 20.2041, "volume": 1267294.0}, {"date": "2018-08-21", "close": 20.0299, "volume": 707662.0}, {"date": "2018-08-22", "close": 20.2041, "volume": 704375.0}, {"date": "2018-08-23", "close": 20.0914, "volume": 623013.0}, {"date": "2018-08-24", "close": 20.368, "volume": 909490.0}, {"date": "2018-08-27", "close": 20.3783, "volume": 859945.0}, {"date": "2018-08-28", "close": 20.5934, "volume": 662670.0}, {"date": "2018-08-29", "close": 20.6037, "volume": 453849.0}, {"date": "2018-08-30", "close": 20.3168, "volume": 455122.0}, {"date": "2018-08-31", "close": 20.3578, "volume": 697001.0}, {"date": "2018-09-04", "close": 20.3373, "volume": 689182.0}, {"date": "2018-09-05", "close": 20.6139, "volume": 878791.0}, {"date": "2018-09-06", "close": 20.491, "volume": 1009734.0}, {"date": "2018-09-07", "close": 20.6242, "volume": 797691.0}, {"date": "2018-09-10", "close": 20.8393, "volume": 971070.0}, {"date": "2018-09-11", "close": 20.3885, "volume": 1340222.0}, {"date": "2018-09-12", "close": 20.491, "volume": 627840.0}, {"date": "2018-09-13", "close": 20.6242, "volume": 1185560.0}, {"date": "2018-09-14", "close": 20.5729, "volume": 1255451.0}, {"date": "2018-09-17", "close": 20.5217, "volume": 848338.0}, {"date": "2018-09-18", "close": 20.5832, "volume": 670492.0}, {"date": "2018-09-19", "close": 20.2861, "volume": 567897.0}, {"date": "2018-09-20", "close": 20.6651, "volume": 622850.0}, {"date": "2018-09-21", "close": 20.4705, "volume": 1152656.0}, {"date": "2018-09-24", "close": 20.1836, "volume": 919039.0}, {"date": "2018-09-25", "close": 20.0914, "volume": 488982.0}, {"date": "2018-09-26", "close": 19.8045, "volume": 476298.0}, {"date": "2018-09-27", "close": 20.1836, "volume": 658153.0}, {"date": "2018-09-28", "close": 20.4397, "volume": 722836.0}, {"date": "2018-10-01", "close": 20.3988, "volume": 952446.0}, {"date": "2018-10-02", "close": 20.3988, "volume": 456370.0}, {"date": "2018-10-03", "close": 20.0094, "volume": 987442.0}, {"date": "2018-10-04", "close": 19.743, "volume": 592211.0}, {"date": "2018-10-05", "close": 19.7635, "volume": 718128.0}, {"date": "2018-10-08", "close": 19.8455, "volume": 546920.0}, {"date": "2018-10-09", "close": 19.6713, "volume": 462057.0}, {"date": "2018-10-10", "close": 18.9541, "volume": 703303.0}, {"date": "2018-10-11", "close": 18.7083, "volume": 1517341.0}, {"date": "2018-10-12", "close": 18.1038, "volume": 1245000.0}, {"date": "2018-10-15", "close": 18.5443, "volume": 884657.0}, {"date": "2018-10-16", "close": 19.2205, "volume": 621202.0}, {"date": "2018-10-17", "close": 18.9746, "volume": 566964.0}, {"date": "2018-10-18", "close": 18.821, "volume": 782713.0}, {"date": "2018-10-19", "close": 19.3025, "volume": 736095.0}, {"date": "2018-10-22", "close": 19.0054, "volume": 349157.0}, {"date": "2018-10-23", "close": 18.8517, "volume": 872543.0}, {"date": "2018-10-24", "close": 18.3394, "volume": 1014155.0}, {"date": "2018-10-25", "close": 18.8722, "volume": 767693.0}, {"date": "2018-10-26", "close": 17.9501, "volume": 1318716.0}, {"date": "2018-10-29", "close": 18.196, "volume": 681234.0}, {"date": "2018-10-30", "close": 18.2882, "volume": 909186.0}, {"date": "2018-10-31", "close": 18.155, "volume": 1584860.0}, {"date": "2018-11-01", "close": 18.5033, "volume": 1051981.0}, {"date": "2018-11-02", "close": 18.4419, "volume": 939560.0}, {"date": "2018-11-05", "close": 18.657, "volume": 938498.0}, {"date": "2018-11-06", "close": 20.6037, "volume": 4141892.0}, {"date": "2018-11-07", "close": 21.9766, "volume": 3127361.0}, {"date": "2018-11-08", "close": 21.3721, "volume": 1650609.0}, {"date": "2018-11-09", "close": 21.3004, "volume": 665863.0}, {"date": "2018-11-12", "close": 21.0647, "volume": 527108.0}, {"date": "2018-11-13", "close": 21.3926, "volume": 1464833.0}, {"date": "2018-11-14", "close": 21.1979, "volume": 1036461.0}, {"date": "2018-11-15", "close": 21.3823, "volume": 1588283.0}, {"date": "2018-11-16", "close": 21.7819, "volume": 653252.0}, {"date": "2018-11-19", "close": 21.6487, "volume": 992012.0}, {"date": "2018-11-20", "close": 20.9315, "volume": 1088907.0}, {"date": "2018-11-21", "close": 21.0647, "volume": 899629.0}, {"date": "2018-11-23", "close": 21.0032, "volume": 177570.0}, {"date": "2018-11-26", "close": 21.1159, "volume": 375429.0}, {"date": "2018-11-27", "close": 20.993, "volume": 1230367.0}, {"date": "2018-11-28", "close": 21.3004, "volume": 415449.0}, {"date": "2018-11-29", "close": 21.3516, "volume": 729593.0}, {"date": "2018-11-30", "close": 21.2901, "volume": 796954.0}, {"date": "2018-12-03", "close": 21.577, "volume": 666656.0}, {"date": "2018-12-04", "close": 21.0237, "volume": 1019460.0}, {"date": "2018-12-06", "close": 21.495, "volume": 1169867.0}, {"date": "2018-12-07", "close": 21.2696, "volume": 697000.0}, {"date": "2018-12-10", "close": 20.3988, "volume": 1412236.0}, {"date": "2018-12-11", "close": 20.2348, "volume": 2182685.0}, {"date": "2018-12-12", "close": 20.0402, "volume": 1457449.0}, {"date": "2018-12-13", "close": 20.1016, "volume": 1036459.0}, {"date": "2018-12-14", "close": 19.825, "volume": 1247243.0}, {"date": "2018-12-17", "close": 18.6468, "volume": 1640607.0}, {"date": "2018-12-18", "close": 18.8517, "volume": 1188780.0}, {"date": "2018-12-19", "close": 18.616, "volume": 1825677.0}, {"date": "2018-12-20", "close": 18.3906, "volume": 1235647.0}, {"date": "2018-12-21", "close": 18.0833, "volume": 1921815.0}, {"date": "2018-12-24", "close": 17.2329, "volume": 662348.0}, {"date": "2018-12-26", "close": 18.5033, "volume": 1283647.0}, {"date": "2018-12-27", "close": 18.0525, "volume": 1632963.0}, {"date": "2018-12-28", "close": 18.4624, "volume": 2018932.0}, {"date": "2018-12-31", "close": 18.5648, "volume": 1309520.0}, {"date": "2019-01-02", "close": 18.5751, "volume": 1164269.0}, {"date": "2019-01-03", "close": 18.7492, "volume": 1171670.0}, {"date": "2019-01-04", "close": 19.1591, "volume": 1099857.0}, {"date": "2019-01-07", "close": 18.821, "volume": 1350287.0}, {"date": "2019-01-08", "close": 19.8148, "volume": 826177.0}, {"date": "2019-01-09", "close": 20.3885, "volume": 1198908.0}, {"date": "2019-01-10", "close": 20.6242, "volume": 806768.0}, {"date": "2019-01-11", "close": 20.7983, "volume": 579665.0}, {"date": "2019-01-14", "close": 20.8598, "volume": 601381.0}, {"date": "2019-01-15", "close": 20.7471, "volume": 662635.0}, {"date": "2019-01-16", "close": 20.9418, "volume": 483329.0}, {"date": "2019-01-17", "close": 20.952, "volume": 649338.0}, {"date": "2019-01-18", "close": 21.0237, "volume": 524387.0}, {"date": "2019-01-22", "close": 20.7369, "volume": 510290.0}, {"date": "2019-01-23", "close": 21.034, "volume": 759563.0}, {"date": "2019-01-24", "close": 20.8905, "volume": 287758.0}, {"date": "2019-01-25", "close": 21.034, "volume": 441854.0}, {"date": "2019-01-28", "close": 21.1672, "volume": 515513.0}, {"date": "2019-01-29", "close": 21.4335, "volume": 683372.0}, {"date": "2019-01-30", "close": 21.3208, "volume": 556884.0}, {"date": "2019-01-31", "close": 21.2594, "volume": 877744.0}, {"date": "2019-02-01", "close": 21.495, "volume": 1253136.0}, {"date": "2019-02-04", "close": 21.7716, "volume": 703990.0}, {"date": "2019-02-05", "close": 21.5667, "volume": 769606.0}, {"date": "2019-02-06", "close": 21.3004, "volume": 616911.0}, {"date": "2019-02-07", "close": 21.4745, "volume": 576788.0}, {"date": "2019-02-08", "close": 21.4028, "volume": 498392.0}, {"date": "2019-02-11", "close": 21.3823, "volume": 459276.0}, {"date": "2019-02-12", "close": 21.3721, "volume": 810463.0}, {"date": "2019-02-13", "close": 21.454, "volume": 711936.0}, {"date": "2019-02-14", "close": 21.5155, "volume": 952066.0}, {"date": "2019-02-15", "close": 21.9048, "volume": 711000.0}, {"date": "2019-02-19", "close": 21.9663, "volume": 650157.0}, {"date": "2019-02-20", "close": 21.9356, "volume": 719685.0}, {"date": "2019-02-21", "close": 21.6589, "volume": 565683.0}, {"date": "2019-02-22", "close": 21.9151, "volume": 526718.0}, {"date": "2019-02-25", "close": 22.079, "volume": 886104.0}, {"date": "2019-02-26", "close": 22.3761, "volume": 2016288.0}, {"date": "2019-02-27", "close": 22.6733, "volume": 2115025.0}, {"date": "2019-02-28", "close": 22.9909, "volume": 2023087.0}, {"date": "2019-03-01", "close": 23.2675, "volume": 1483952.0}, {"date": "2019-03-04", "close": 23.4109, "volume": 1357609.0}, {"date": "2019-03-05", "close": 23.4314, "volume": 1185861.0}, {"date": "2019-03-06", "close": 23.3904, "volume": 1577409.0}, {"date": "2019-03-07", "close": 22.8372, "volume": 1063987.0}, {"date": "2019-03-08", "close": 22.4683, "volume": 1250883.0}, {"date": "2019-03-11", "close": 22.7962, "volume": 2024366.0}, {"date": "2019-03-12", "close": 22.745, "volume": 1424660.0}, {"date": "2019-03-13", "close": 22.6425, "volume": 1342766.0}, {"date": "2019-03-14", "close": 22.8679, "volume": 2015699.0}, {"date": "2019-03-15", "close": 23.1343, "volume": 1833485.0}, {"date": "2019-03-18", "close": 22.9396, "volume": 1158162.0}, {"date": "2019-03-19", "close": 23.1445, "volume": 1252059.0}, {"date": "2019-03-20", "close": 23.0523, "volume": 896456.0}, {"date": "2019-03-21", "close": 23.6261, "volume": 848828.0}, {"date": "2019-03-22", "close": 22.9704, "volume": 584975.0}, {"date": "2019-03-25", "close": 22.9909, "volume": 562288.0}, {"date": "2019-03-26", "close": 23.7798, "volume": 2085506.0}, {"date": "2019-03-27", "close": 23.6261, "volume": 1144884.0}, {"date": "2019-03-28", "close": 23.5953, "volume": 1100482.0}, {"date": "2019-03-29", "close": 23.9744, "volume": 1286580.0}, {"date": "2019-04-01", "close": 24.3433, "volume": 1023110.0}, {"date": "2019-04-02", "close": 24.4457, "volume": 907902.0}, {"date": "2019-04-03", "close": 24.4662, "volume": 593819.0}, {"date": "2019-04-04", "close": 24.5174, "volume": 645921.0}, {"date": "2019-04-05", "close": 24.3535, "volume": 714737.0}, {"date": "2019-04-08", "close": 24.4047, "volume": 1249219.0}, {"date": "2019-04-09", "close": 24.4252, "volume": 640088.0}, {"date": "2019-04-10", "close": 24.5379, "volume": 623969.0}, {"date": "2019-04-11", "close": 24.5277, "volume": 398349.0}, {"date": "2019-04-12", "close": 24.5584, "volume": 485543.0}, {"date": "2019-04-15", "close": 24.5174, "volume": 353999.0}, {"date": "2019-04-16", "close": 24.5072, "volume": 518437.0}, {"date": "2019-04-17", "close": 24.3945, "volume": 633521.0}, {"date": "2019-04-18", "close": 24.2306, "volume": 377259.0}, {"date": "2019-04-22", "close": 23.872, "volume": 723475.0}, {"date": "2019-04-23", "close": 24.4457, "volume": 736028.0}, {"date": "2019-04-24", "close": 24.4662, "volume": 577779.0}, {"date": "2019-04-25", "close": 24.5174, "volume": 1071813.0}, {"date": "2019-04-26", "close": 24.7531, "volume": 858169.0}, {"date": "2019-04-29", "close": 24.5994, "volume": 370236.0}, {"date": "2019-04-30", "close": 24.415, "volume": 667722.0}, {"date": "2019-05-01", "close": 24.1588, "volume": 581636.0}, {"date": "2019-05-02", "close": 24.0257, "volume": 782518.0}, {"date": "2019-05-03", "close": 24.4867, "volume": 1554400.0}, {"date": "2019-05-06", "close": 24.5584, "volume": 598324.0}, {"date": "2019-05-07", "close": 24.5892, "volume": 1264023.0}, {"date": "2019-05-08", "close": 25.3166, "volume": 2666212.0}, {"date": "2019-05-09", "close": 25.6035, "volume": 1154010.0}, {"date": "2019-05-10", "close": 25.6444, "volume": 887286.0}, {"date": "2019-05-13", "close": 25.3576, "volume": 811014.0}, {"date": "2019-05-14", "close": 25.4908, "volume": 948907.0}, {"date": "2019-05-15", "close": 26.1157, "volume": 1134414.0}, {"date": "2019-05-16", "close": 26.2079, "volume": 1022217.0}, {"date": "2019-05-17", "close": 26.126, "volume": 543749.0}, {"date": "2019-05-20", "close": 25.7674, "volume": 926851.0}, {"date": "2019-05-21", "close": 25.8391, "volume": 621340.0}, {"date": "2019-05-22", "close": 25.8801, "volume": 1221463.0}, {"date": "2019-05-23", "close": 25.6752, "volume": 875339.0}, {"date": "2019-05-24", "close": 25.7059, "volume": 436228.0}, {"date": "2019-05-28", "close": 25.5625, "volume": 1160183.0}, {"date": "2019-05-29", "close": 25.3883, "volume": 825144.0}, {"date": "2019-05-30", "close": 25.4805, "volume": 594847.0}, {"date": "2019-05-31", "close": 25.2551, "volume": 2212249.0}, {"date": "2019-06-03", "close": 25.2244, "volume": 754669.0}, {"date": "2019-06-04", "close": 25.4395, "volume": 2333382.0}, {"date": "2019-06-05", "close": 25.6035, "volume": 897143.0}, {"date": "2019-06-06", "close": 25.9621, "volume": 1416081.0}, {"date": "2019-06-07", "close": 26.4641, "volume": 1395998.0}, {"date": "2019-06-10", "close": 26.669, "volume": 1004322.0}, {"date": "2019-06-11", "close": 26.167, "volume": 724480.0}, {"date": "2019-06-12", "close": 26.2592, "volume": 944249.0}, {"date": "2019-06-13", "close": 25.7674, "volume": 1654096.0}, {"date": "2019-06-14", "close": 25.3063, "volume": 2217207.0}, {"date": "2019-06-17", "close": 26.5051, "volume": 2446158.0}, {"date": "2019-06-18", "close": 26.7714, "volume": 2444461.0}, {"date": "2019-06-19", "close": 27.0686, "volume": 1219163.0}, {"date": "2019-06-20", "close": 27.1403, "volume": 1616715.0}, {"date": "2019-06-21", "close": 27.1505, "volume": 1221104.0}, {"date": "2019-06-24", "close": 27.4989, "volume": 1801953.0}, {"date": "2019-06-25", "close": 26.5051, "volume": 1791229.0}, {"date": "2019-06-26", "close": 26.2489, "volume": 1864651.0}, {"date": "2019-06-27", "close": 26.1157, "volume": 1634167.0}, {"date": "2019-06-28", "close": 26.4231, "volume": 1418760.0}, {"date": "2019-07-01", "close": 26.3206, "volume": 815174.0}, {"date": "2019-07-02", "close": 26.6587, "volume": 960952.0}, {"date": "2019-07-03", "close": 27.1403, "volume": 947052.0}, {"date": "2019-07-05", "close": 26.9456, "volume": 790513.0}, {"date": "2019-07-08", "close": 26.9764, "volume": 591098.0}, {"date": "2019-07-09", "close": 27.0173, "volume": 612284.0}, {"date": "2019-07-10", "close": 26.9046, "volume": 566965.0}, {"date": "2019-07-11", "close": 26.6178, "volume": 705923.0}, {"date": "2019-07-12", "close": 27.2222, "volume": 875093.0}, {"date": "2019-07-15", "close": 27.0173, "volume": 506473.0}, {"date": "2019-07-16", "close": 27.0173, "volume": 510508.0}, {"date": "2019-07-17", "close": 27.1813, "volume": 567458.0}, {"date": "2019-07-18", "close": 26.8534, "volume": 541401.0}, {"date": "2019-07-19", "close": 26.8841, "volume": 607699.0}, {"date": "2019-07-22", "close": 27.3657, "volume": 1283499.0}, {"date": "2019-07-23", "close": 27.7038, "volume": 977789.0}, {"date": "2019-07-24", "close": 28.0726, "volume": 770836.0}, {"date": "2019-07-25", "close": 27.673, "volume": 467276.0}, {"date": "2019-07-26", "close": 27.8165, "volume": 438140.0}, {"date": "2019-07-29", "close": 27.673, "volume": 529304.0}, {"date": "2019-07-30", "close": 27.8984, "volume": 475706.0}, {"date": "2019-07-31", "close": 27.8472, "volume": 728142.0}, {"date": "2019-08-01", "close": 27.5501, "volume": 1065863.0}, {"date": "2019-08-02", "close": 27.5603, "volume": 856817.0}, {"date": "2019-08-05", "close": 26.6895, "volume": 1337204.0}, {"date": "2019-08-06", "close": 27.6935, "volume": 1667013.0}, {"date": "2019-08-07", "close": 27.7857, "volume": 1825623.0}, {"date": "2019-08-08", "close": 28.882, "volume": 1700819.0}, {"date": "2019-08-09", "close": 28.5439, "volume": 451446.0}, {"date": "2019-08-12", "close": 28.1136, "volume": 721849.0}, {"date": "2019-08-13", "close": 28.257, "volume": 586381.0}, {"date": "2019-08-14", "close": 27.4681, "volume": 750960.0}, {"date": "2019-08-15", "close": 27.3042, "volume": 738367.0}, {"date": "2019-08-16", "close": 28.0214, "volume": 645086.0}, {"date": "2019-08-19", "close": 29.0152, "volume": 875677.0}, {"date": "2019-08-20", "close": 28.5029, "volume": 642903.0}, {"date": "2019-08-21", "close": 28.6259, "volume": 540267.0}, {"date": "2019-08-22", "close": 28.5746, "volume": 436505.0}, {"date": "2019-08-23", "close": 27.9907, "volume": 685071.0}, {"date": "2019-08-26", "close": 28.2775, "volume": 724448.0}, {"date": "2019-08-27", "close": 27.9599, "volume": 852369.0}, {"date": "2019-08-28", "close": 28.3185, "volume": 790537.0}, {"date": "2019-08-29", "close": 28.4312, "volume": 845182.0}, {"date": "2019-08-30", "close": 28.1546, "volume": 1874976.0}, {"date": "2019-09-03", "close": 28.5439, "volume": 1257436.0}, {"date": "2019-09-04", "close": 28.2058, "volume": 1336100.0}, {"date": "2019-09-05", "close": 27.8882, "volume": 937412.0}, {"date": "2019-09-06", "close": 27.8984, "volume": 677266.0}, {"date": "2019-09-09", "close": 27.3042, "volume": 1298897.0}, {"date": "2019-09-10", "close": 26.3821, "volume": 1804996.0}, {"date": "2019-09-11", "close": 26.8944, "volume": 1040271.0}, {"date": "2019-09-12", "close": 28.0009, "volume": 1701877.0}, {"date": "2019-09-13", "close": 27.7345, "volume": 1943396.0}, {"date": "2019-09-16", "close": 28.4005, "volume": 1048460.0}, {"date": "2019-09-17", "close": 27.8984, "volume": 1150674.0}, {"date": "2019-09-18", "close": 27.3964, "volume": 728369.0}, {"date": "2019-09-19", "close": 28.4619, "volume": 1011317.0}, {"date": "2019-09-20", "close": 28.7181, "volume": 1949270.0}, {"date": "2019-09-23", "close": 28.2878, "volume": 1094857.0}, {"date": "2019-09-24", "close": 28.2878, "volume": 1160237.0}, {"date": "2019-09-25", "close": 28.2058, "volume": 859654.0}, {"date": "2019-09-26", "close": 28.4005, "volume": 753629.0}, {"date": "2019-09-27", "close": 28.0009, "volume": 579902.0}, {"date": "2019-09-30", "close": 28.4619, "volume": 732253.0}, {"date": "2019-10-01", "close": 28.4415, "volume": 1072995.0}, {"date": "2019-10-02", "close": 28.2263, "volume": 1072398.0}, {"date": "2019-10-03", "close": 28.38, "volume": 989751.0}, {"date": "2019-10-04", "close": 28.9845, "volume": 908976.0}, {"date": "2019-10-07", "close": 28.4312, "volume": 955610.0}, {"date": "2019-10-08", "close": 28.0624, "volume": 536142.0}, {"date": "2019-10-09", "close": 28.3288, "volume": 417280.0}, {"date": "2019-10-10", "close": 28.1238, "volume": 550543.0}, {"date": "2019-10-11", "close": 28.5337, "volume": 493131.0}, {"date": "2019-10-14", "close": 28.2878, "volume": 790087.0}, {"date": "2019-10-15", "close": 27.8677, "volume": 738785.0}, {"date": "2019-10-16", "close": 27.8677, "volume": 1281107.0}, {"date": "2019-10-17", "close": 28.1751, "volume": 1281139.0}, {"date": "2019-10-18", "close": 27.8165, "volume": 888884.0}, {"date": "2019-10-21", "close": 27.6628, "volume": 1630419.0}, {"date": "2019-10-22", "close": 27.5399, "volume": 2788450.0}, {"date": "2019-10-23", "close": 27.6526, "volume": 539682.0}, {"date": "2019-10-24", "close": 27.2837, "volume": 660728.0}, {"date": "2019-10-25", "close": 27.2222, "volume": 444502.0}, {"date": "2019-10-28", "close": 27.1813, "volume": 565642.0}, {"date": "2019-10-29", "close": 27.1505, "volume": 641866.0}, {"date": "2019-10-30", "close": 27.13, "volume": 625567.0}, {"date": "2019-10-31", "close": 26.9559, "volume": 588820.0}, {"date": "2019-11-01", "close": 27.3042, "volume": 552112.0}, {"date": "2019-11-04", "close": 27.2325, "volume": 902906.0}, {"date": "2019-11-05", "close": 25.8186, "volume": 3098664.0}, {"date": "2019-11-06", "close": 25.4908, "volume": 1474509.0}, {"date": "2019-11-07", "close": 25.7674, "volume": 1091940.0}, {"date": "2019-11-08", "close": 25.6342, "volume": 629983.0}, {"date": "2019-11-11", "close": 25.8289, "volume": 575851.0}, {"date": "2019-11-12", "close": 25.4805, "volume": 1173334.0}, {"date": "2019-11-13", "close": 25.4805, "volume": 730589.0}, {"date": "2019-11-14", "close": 25.6035, "volume": 471322.0}, {"date": "2019-11-15", "close": 25.7674, "volume": 331419.0}, {"date": "2019-11-18", "close": 25.5522, "volume": 710649.0}, {"date": "2019-11-19", "close": 25.9313, "volume": 681961.0}, {"date": "2019-11-20", "close": 25.4293, "volume": 1053134.0}, {"date": "2019-11-21", "close": 25.4088, "volume": 686159.0}, {"date": "2019-11-22", "close": 25.46, "volume": 389074.0}, {"date": "2019-11-25", "close": 25.5625, "volume": 487107.0}, {"date": "2019-11-26", "close": 25.7264, "volume": 1067081.0}, {"date": "2019-11-27", "close": 25.9313, "volume": 536446.0}, {"date": "2019-11-29", "close": 25.5932, "volume": 295775.0}, {"date": "2019-12-02", "close": 25.3985, "volume": 1638993.0}, {"date": "2019-12-03", "close": 25.8084, "volume": 1121417.0}, {"date": "2019-12-04", "close": 25.8596, "volume": 774889.0}, {"date": "2019-12-05", "close": 25.624, "volume": 866980.0}, {"date": "2019-12-06", "close": 25.8698, "volume": 769243.0}, {"date": "2019-12-09", "close": 26.085, "volume": 753912.0}, {"date": "2019-12-10", "close": 25.8494, "volume": 1194813.0}, {"date": "2019-12-11", "close": 26.126, "volume": 642858.0}, {"date": "2019-12-12", "close": 25.9211, "volume": 795368.0}, {"date": "2019-12-13", "close": 26.044, "volume": 747855.0}, {"date": "2019-12-16", "close": 26.1157, "volume": 936482.0}, {"date": "2019-12-17", "close": 26.2489, "volume": 791092.0}, {"date": "2019-12-18", "close": 27.212, "volume": 1276472.0}, {"date": "2019-12-19", "close": 26.8227, "volume": 1545607.0}, {"date": "2019-12-20", "close": 27.4169, "volume": 1561952.0}, {"date": "2019-12-23", "close": 27.3964, "volume": 358910.0}, {"date": "2019-12-24", "close": 27.4067, "volume": 107679.0}, {"date": "2019-12-26", "close": 27.6013, "volume": 217822.0}, {"date": "2019-12-27", "close": 27.4272, "volume": 295499.0}, {"date": "2019-12-30", "close": 27.5399, "volume": 508377.0}, {"date": "2019-12-31", "close": 27.4784, "volume": 1104597.0}, {"date": "2020-01-02", "close": 27.4272, "volume": 1077030.0}, {"date": "2020-01-03", "close": 27.8062, "volume": 647158.0}, {"date": "2020-01-06", "close": 27.6218, "volume": 1684581.0}, {"date": "2020-01-07", "close": 27.673, "volume": 1027619.0}, {"date": "2020-01-08", "close": 28.2161, "volume": 1152348.0}, {"date": "2020-01-09", "close": 28.339, "volume": 1243027.0}, {"date": "2020-01-10", "close": 28.8615, "volume": 1105339.0}, {"date": "2020-01-13", "close": 28.8718, "volume": 1193039.0}, {"date": "2020-01-14", "close": 29.0562, "volume": 879246.0}, {"date": "2020-01-15", "close": 29.005, "volume": 779265.0}, {"date": "2020-01-16", "close": 29.5377, "volume": 834948.0}, {"date": "2020-01-17", "close": 29.5582, "volume": 484947.0}, {"date": "2020-01-21", "close": 29.8861, "volume": 545791.0}, {"date": "2020-01-22", "close": 30.9004, "volume": 1987907.0}, {"date": "2020-01-23", "close": 30.8696, "volume": 1145416.0}, {"date": "2020-01-24", "close": 30.9414, "volume": 954871.0}, {"date": "2020-01-27", "close": 30.9721, "volume": 1307874.0}, {"date": "2020-01-28", "close": 31.218, "volume": 1275404.0}, {"date": "2020-01-29", "close": 30.9004, "volume": 943990.0}, {"date": "2020-01-30", "close": 31.0233, "volume": 592425.0}, {"date": "2020-01-31", "close": 30.4701, "volume": 973384.0}, {"date": "2020-02-03", "close": 31.5663, "volume": 1338122.0}, {"date": "2020-02-04", "close": 31.6995, "volume": 657509.0}, {"date": "2020-02-05", "close": 31.5868, "volume": 866682.0}, {"date": "2020-02-06", "close": 31.4536, "volume": 738446.0}, {"date": "2020-02-07", "close": 31.72, "volume": 750907.0}, {"date": "2020-02-10", "close": 31.5049, "volume": 1175116.0}, {"date": "2020-02-11", "close": 31.6688, "volume": 954551.0}, {"date": "2020-02-12", "close": 31.6483, "volume": 809158.0}, {"date": "2020-02-13", "close": 31.6995, "volume": 508563.0}, {"date": "2020-02-14", "close": 31.5971, "volume": 738383.0}, {"date": "2020-02-18", "close": 31.6483, "volume": 475093.0}, {"date": "2020-02-19", "close": 31.5766, "volume": 1250049.0}, {"date": "2020-02-20", "close": 31.3819, "volume": 1668551.0}, {"date": "2020-02-21", "close": 31.1463, "volume": 795150.0}, {"date": "2020-02-24", "close": 30.5828, "volume": 1062371.0}, {"date": "2020-02-25", "close": 29.5172, "volume": 1359649.0}, {"date": "2020-02-26", "close": 29.5172, "volume": 4027313.0}, {"date": "2020-02-27", "close": 28.1648, "volume": 2643294.0}, {"date": "2020-02-28", "close": 26.9866, "volume": 2926764.0}, {"date": "2020-03-02", "close": 27.796, "volume": 2162709.0}, {"date": "2020-03-03", "close": 27.3657, "volume": 1723744.0}, {"date": "2020-03-04", "close": 28.339, "volume": 1565537.0}, {"date": "2020-03-05", "close": 25.6137, "volume": 3764059.0}, {"date": "2020-03-06", "close": 25.2961, "volume": 3470757.0}, {"date": "2020-03-09", "close": 21.2696, "volume": 2774485.0}, {"date": "2020-03-10", "close": 22.4376, "volume": 3079884.0}, {"date": "2020-03-11", "close": 19.9787, "volume": 3029185.0}, {"date": "2020-03-12", "close": 16.5772, "volume": 3453218.0}, {"date": "2020-03-13", "close": 19.8557, "volume": 3310231.0}, {"date": "2020-03-16", "close": 12.3458, "volume": 3567185.0}, {"date": "2020-03-17", "close": 11.8335, "volume": 5080548.0}, {"date": "2020-03-18", "close": 9.2722, "volume": 4627781.0}, {"date": "2020-03-19", "close": 9.3644, "volume": 3488613.0}, {"date": "2020-03-20", "close": 8.1861, "volume": 4269869.0}, {"date": "2020-03-23", "close": 8.5447, "volume": 4004002.0}, {"date": "2020-03-24", "close": 11.6901, "volume": 4124035.0}, {"date": "2020-03-25", "close": 13.2167, "volume": 4393809.0}, {"date": "2020-03-26", "close": 13.104, "volume": 3316683.0}, {"date": "2020-03-27", "close": 12.3048, "volume": 1921882.0}, {"date": "2020-03-30", "close": 13.1552, "volume": 2244095.0}, {"date": "2020-03-31", "close": 13.8109, "volume": 3048966.0}, {"date": "2020-04-01", "close": 12.7044, "volume": 4288160.0}, {"date": "2020-04-02", "close": 10.9524, "volume": 3422836.0}, {"date": "2020-04-03", "close": 10.8602, "volume": 2468686.0}, {"date": "2020-04-06", "close": 12.5097, "volume": 2559898.0}, {"date": "2020-04-07", "close": 11.4749, "volume": 3337382.0}, {"date": "2020-04-08", "close": 13.5138, "volume": 2989929.0}, {"date": "2020-04-09", "close": 14.651, "volume": 2813303.0}, {"date": "2020-04-13", "close": 13.1142, "volume": 2230690.0}, {"date": "2020-04-14", "close": 12.94, "volume": 2800548.0}, {"date": "2020-04-15", "close": 11.813, "volume": 2528458.0}, {"date": "2020-04-16", "close": 12.5712, "volume": 4950726.0}, {"date": "2020-04-17", "close": 13.647, "volume": 2606063.0}, {"date": "2020-04-20", "close": 12.4995, "volume": 2934668.0}, {"date": "2020-04-21", "close": 12.3458, "volume": 2282589.0}, {"date": "2020-04-22", "close": 12.5815, "volume": 2392986.0}, {"date": "2020-04-23", "close": 12.94, "volume": 1526899.0}, {"date": "2020-04-24", "close": 12.94, "volume": 2400376.0}, {"date": "2020-04-27", "close": 13.688, "volume": 2640655.0}, {"date": "2020-04-28", "close": 14.9994, "volume": 3434244.0}, {"date": "2020-04-29", "close": 16.3928, "volume": 2965150.0}, {"date": "2020-04-30", "close": 16.0752, "volume": 1984896.0}, {"date": "2020-05-01", "close": 14.3027, "volume": 1885822.0}, {"date": "2020-05-04", "close": 14.5486, "volume": 1281512.0}, {"date": "2020-05-05", "close": 13.647, "volume": 1915057.0}, {"date": "2020-05-06", "close": 13.2269, "volume": 1621866.0}, {"date": "2020-05-07", "close": 14.8047, "volume": 4464202.0}, {"date": "2020-05-08", "close": 15.7576, "volume": 5130309.0}, {"date": "2020-05-11", "close": 14.9277, "volume": 2473941.0}, {"date": "2020-05-12", "close": 13.0835, "volume": 4008612.0}, {"date": "2020-05-13", "close": 11.7311, "volume": 2945354.0}, {"date": "2020-05-14", "close": 12.6327, "volume": 2489837.0}, {"date": "2020-05-15", "close": 12.9093, "volume": 3919965.0}, {"date": "2020-05-18", "close": 14.6613, "volume": 2282314.0}, {"date": "2020-05-19", "close": 15.0711, "volume": 2122890.0}, {"date": "2020-05-20", "close": 15.5219, "volume": 3607762.0}, {"date": "2020-05-21", "close": 14.8764, "volume": 2294469.0}, {"date": "2020-05-22", "close": 14.9072, "volume": 768890.0}, {"date": "2020-05-26", "close": 15.2863, "volume": 2124689.0}, {"date": "2020-05-27", "close": 15.778, "volume": 2709228.0}, {"date": "2020-05-28", "close": 14.8252, "volume": 1797698.0}, {"date": "2020-05-29", "close": 14.3847, "volume": 2545290.0}, {"date": "2020-06-01", "close": 14.8969, "volume": 1260088.0}, {"date": "2020-06-02", "close": 14.8252, "volume": 1730058.0}, {"date": "2020-06-03", "close": 16.7514, "volume": 4363379.0}, {"date": "2020-06-04", "close": 18.3189, "volume": 4025672.0}, {"date": "2020-06-05", "close": 19.9889, "volume": 5287532.0}, {"date": "2020-06-08", "close": 19.3127, "volume": 4613035.0}, {"date": "2020-06-09", "close": 17.7759, "volume": 3199056.0}, {"date": "2020-06-10", "close": 16.6079, "volume": 3820451.0}, {"date": "2020-06-11", "close": 15.7268, "volume": 3296515.0}, {"date": "2020-06-12", "close": 15.9625, "volume": 2188361.0}, {"date": "2020-06-15", "close": 16.5465, "volume": 2304657.0}, {"date": "2020-06-16", "close": 16.3313, "volume": 2741895.0}, {"date": "2020-06-17", "close": 16.0034, "volume": 1434821.0}, {"date": "2020-06-18", "close": 15.7371, "volume": 1357460.0}, {"date": "2020-06-19", "close": 16.4133, "volume": 4292090.0}, {"date": "2020-06-22", "close": 16.1571, "volume": 2057591.0}, {"date": "2020-06-23", "close": 16.0239, "volume": 1551707.0}, {"date": "2020-06-24", "close": 15.0609, "volume": 1641983.0}, {"date": "2020-06-25", "close": 14.8867, "volume": 1107546.0}, {"date": "2020-06-26", "close": 14.3949, "volume": 3187951.0}, {"date": "2020-06-29", "close": 14.9584, "volume": 1529303.0}, {"date": "2020-06-30", "close": 14.5178, "volume": 2183050.0}, {"date": "2020-07-01", "close": 14.9584, "volume": 2347024.0}, {"date": "2020-07-02", "close": 14.6101, "volume": 1250187.0}, {"date": "2020-07-06", "close": 14.2412, "volume": 2003816.0}, {"date": "2020-07-07", "close": 13.8109, "volume": 1861482.0}, {"date": "2020-07-08", "close": 13.7802, "volume": 774390.0}, {"date": "2020-07-09", "close": 13.4831, "volume": 1876182.0}, {"date": "2020-07-10", "close": 13.7085, "volume": 730244.0}, {"date": "2020-07-13", "close": 13.7904, "volume": 1605369.0}, {"date": "2020-07-14", "close": 13.6777, "volume": 1150531.0}, {"date": "2020-07-15", "close": 14.5691, "volume": 1642936.0}, {"date": "2020-07-16", "close": 14.774, "volume": 1240299.0}, {"date": "2020-07-17", "close": 14.8355, "volume": 792484.0}, {"date": "2020-07-20", "close": 14.8559, "volume": 1563018.0}, {"date": "2020-07-21", "close": 15.2863, "volume": 1599060.0}, {"date": "2020-07-22", "close": 15.6449, "volume": 1222658.0}, {"date": "2020-07-23", "close": 15.2965, "volume": 2229725.0}, {"date": "2020-07-24", "close": 14.7023, "volume": 1144438.0}, {"date": "2020-07-27", "close": 14.9072, "volume": 1741072.0}, {"date": "2020-07-28", "close": 15.1736, "volume": 1019874.0}, {"date": "2020-07-29", "close": 15.4604, "volume": 1774581.0}, {"date": "2020-07-30", "close": 15.1531, "volume": 772315.0}, {"date": "2020-07-31", "close": 14.7637, "volume": 967139.0}, {"date": "2020-08-03", "close": 14.4871, "volume": 1752919.0}, {"date": "2020-08-04", "close": 14.9686, "volume": 1584540.0}, {"date": "2020-08-05", "close": 15.0096, "volume": 1732718.0}, {"date": "2020-08-06", "close": 15.276, "volume": 3693899.0}, {"date": "2020-08-07", "close": 15.6961, "volume": 3367819.0}, {"date": "2020-08-10", "close": 15.7371, "volume": 2552496.0}, {"date": "2020-08-11", "close": 16.3415, "volume": 2403575.0}, {"date": "2020-08-12", "close": 15.7063, "volume": 1395530.0}, {"date": "2020-08-13", "close": 15.7268, "volume": 958759.0}, {"date": "2020-08-14", "close": 15.9932, "volume": 1217238.0}, {"date": "2020-08-17", "close": 16.0547, "volume": 1497749.0}, {"date": "2020-08-18", "close": 15.4502, "volume": 1194383.0}, {"date": "2020-08-19", "close": 15.778, "volume": 1812995.0}, {"date": "2020-08-20", "close": 15.8293, "volume": 1028824.0}, {"date": "2020-08-21", "close": 15.5322, "volume": 1409408.0}, {"date": "2020-08-24", "close": 16.5977, "volume": 2056281.0}, {"date": "2020-08-25", "close": 17.11, "volume": 2096033.0}, {"date": "2020-08-26", "close": 16.7821, "volume": 1218941.0}, {"date": "2020-08-27", "close": 17.5812, "volume": 2419896.0}, {"date": "2020-08-28", "close": 17.6735, "volume": 1111240.0}, {"date": "2020-08-31", "close": 17.3456, "volume": 1381415.0}, {"date": "2020-09-01", "close": 17.4276, "volume": 1006145.0}, {"date": "2020-09-02", "close": 17.8989, "volume": 1431856.0}, {"date": "2020-09-03", "close": 17.0485, "volume": 1293615.0}, {"date": "2020-09-04", "close": 16.987, "volume": 796775.0}, {"date": "2020-09-08", "close": 16.5465, "volume": 1630749.0}, {"date": "2020-09-09", "close": 16.4542, "volume": 2028831.0}, {"date": "2020-09-10", "close": 16.2596, "volume": 2446700.0}, {"date": "2020-09-11", "close": 16.0137, "volume": 1539190.0}, {"date": "2020-09-14", "close": 16.7923, "volume": 1856848.0}, {"date": "2020-09-15", "close": 16.7719, "volume": 2670579.0}, {"date": "2020-09-16", "close": 17.3149, "volume": 2179794.0}, {"date": "2020-09-17", "close": 17.1202, "volume": 1748897.0}, {"date": "2020-09-18", "close": 16.1879, "volume": 5255482.0}, {"date": "2020-09-21", "close": 15.235, "volume": 2189602.0}, {"date": "2020-09-22", "close": 15.0199, "volume": 1152748.0}, {"date": "2020-09-23", "close": 14.4871, "volume": 1406609.0}, {"date": "2020-09-24", "close": 14.3334, "volume": 1460031.0}, {"date": "2020-09-25", "close": 15.317, "volume": 2958161.0}, {"date": "2020-09-28", "close": 15.3785, "volume": 1307852.0}, {"date": "2020-09-29", "close": 14.9482, "volume": 1507504.0}, {"date": "2020-09-30", "close": 14.9072, "volume": 2404283.0}, {"date": "2020-10-01", "close": 15.5936, "volume": 2517080.0}, {"date": "2020-10-02", "close": 15.7268, "volume": 846361.0}, {"date": "2020-10-05", "close": 15.7473, "volume": 1127531.0}, {"date": "2020-10-06", "close": 15.5322, "volume": 1070940.0}, {"date": "2020-10-07", "close": 15.2248, "volume": 1377966.0}, {"date": "2020-10-08", "close": 15.5219, "volume": 750591.0}, {"date": "2020-10-09", "close": 15.4912, "volume": 879223.0}, {"date": "2020-10-12", "close": 15.2658, "volume": 1158591.0}, {"date": "2020-10-13", "close": 14.9584, "volume": 1284846.0}, {"date": "2020-10-14", "close": 14.6408, "volume": 896273.0}, {"date": "2020-10-15", "close": 14.4359, "volume": 1515028.0}, {"date": "2020-10-16", "close": 14.0875, "volume": 1856580.0}, {"date": "2020-10-19", "close": 13.9953, "volume": 2127476.0}, {"date": "2020-10-20", "close": 14.1388, "volume": 893854.0}, {"date": "2020-10-21", "close": 14.4256, "volume": 1265253.0}, {"date": "2020-10-22", "close": 15.276, "volume": 1690964.0}, {"date": "2020-10-23", "close": 15.2658, "volume": 634186.0}, {"date": "2020-10-26", "close": 14.9277, "volume": 1541859.0}, {"date": "2020-10-27", "close": 14.4461, "volume": 1243483.0}, {"date": "2020-10-28", "close": 13.6675, "volume": 1993593.0}, {"date": "2020-10-29", "close": 13.7494, "volume": 2175588.0}, {"date": "2020-10-30", "close": 13.4318, "volume": 2021107.0}, {"date": "2020-11-02", "close": 13.7494, "volume": 2453240.0}, {"date": "2020-11-03", "close": 14.6818, "volume": 7023629.0}, {"date": "2020-11-04", "close": 14.8867, "volume": 3137803.0}, {"date": "2020-11-05", "close": 15.983, "volume": 4216847.0}, {"date": "2020-11-06", "close": 15.9112, "volume": 1327231.0}, {"date": "2020-11-09", "close": 18.7083, "volume": 9146181.0}, {"date": "2020-11-10", "close": 18.3189, "volume": 2504248.0}, {"date": "2020-11-11", "close": 18.2779, "volume": 2131652.0}, {"date": "2020-11-12", "close": 17.9501, "volume": 1777744.0}, {"date": "2020-11-13", "close": 18.616, "volume": 1307157.0}, {"date": "2020-11-16", "close": 19.3025, "volume": 1403591.0}, {"date": "2020-11-17", "close": 19.3435, "volume": 1558515.0}, {"date": "2020-11-18", "close": 18.5546, "volume": 2214278.0}, {"date": "2020-11-19", "close": 18.2165, "volume": 1643714.0}, {"date": "2020-11-20", "close": 18.3189, "volume": 1262138.0}, {"date": "2020-11-23", "close": 19.3947, "volume": 3033128.0}, {"date": "2020-11-24", "close": 20.0094, "volume": 2023489.0}, {"date": "2020-11-25", "close": 19.3947, "volume": 877787.0}, {"date": "2020-11-27", "close": 19.7328, "volume": 378989.0}, {"date": "2020-11-30", "close": 19.4049, "volume": 1307891.0}, {"date": "2020-12-01", "close": 19.7226, "volume": 1041278.0}, {"date": "2020-12-02", "close": 20.1426, "volume": 1601100.0}, {"date": "2020-12-03", "close": 20.2963, "volume": 2056896.0}, {"date": "2020-12-04", "close": 20.7471, "volume": 1047642.0}, {"date": "2020-12-07", "close": 20.3065, "volume": 1496400.0}, {"date": "2020-12-08", "close": 20.2246, "volume": 1752728.0}, {"date": "2020-12-09", "close": 20.2963, "volume": 1131502.0}, {"date": "2020-12-10", "close": 20.5422, "volume": 1263866.0}, {"date": "2020-12-11", "close": 20.327, "volume": 1143853.0}, {"date": "2020-12-14", "close": 19.6099, "volume": 1356341.0}, {"date": "2020-12-15", "close": 19.9582, "volume": 763942.0}, {"date": "2020-12-16", "close": 20.4397, "volume": 863606.0}, {"date": "2020-12-17", "close": 20.7778, "volume": 1092347.0}, {"date": "2020-12-18", "close": 20.4807, "volume": 1663326.0}, {"date": "2020-12-21", "close": 19.5996, "volume": 1618489.0}, {"date": "2020-12-22", "close": 19.6303, "volume": 612507.0}, {"date": "2020-12-23", "close": 19.8557, "volume": 931300.0}, {"date": "2020-12-24", "close": 19.7123, "volume": 229927.0}, {"date": "2020-12-28", "close": 20.3783, "volume": 888510.0}, {"date": "2020-12-29", "close": 19.5074, "volume": 1526171.0}, {"date": "2020-12-30", "close": 19.4767, "volume": 1148433.0}, {"date": "2020-12-31", "close": 20.0402, "volume": 1168976.0}, {"date": "2021-01-04", "close": 19.0054, "volume": 1386903.0}, {"date": "2021-01-05", "close": 19.5381, "volume": 484676.0}, {"date": "2021-01-06", "close": 20.7164, "volume": 1538602.0}, {"date": "2021-01-07", "close": 20.1529, "volume": 1789836.0}, {"date": "2021-01-08", "close": 20.1734, "volume": 1683287.0}, {"date": "2021-01-11", "close": 19.5996, "volume": 2262761.0}, {"date": "2021-01-12", "close": 19.5279, "volume": 1349057.0}, {"date": "2021-01-13", "close": 19.0668, "volume": 2098365.0}, {"date": "2021-01-14", "close": 19.3947, "volume": 1070524.0}, {"date": "2021-01-15", "close": 19.7533, "volume": 1232968.0}, {"date": "2021-01-19", "close": 19.5689, "volume": 1251625.0}, {"date": "2021-01-20", "close": 19.1078, "volume": 2490312.0}, {"date": "2021-01-21", "close": 18.616, "volume": 2217803.0}, {"date": "2021-01-22", "close": 18.3394, "volume": 2829889.0}, {"date": "2021-01-25", "close": 18.6263, "volume": 2417132.0}, {"date": "2021-01-26", "close": 18.1857, "volume": 841174.0}, {"date": "2021-01-27", "close": 17.5812, "volume": 2553060.0}, {"date": "2021-01-28", "close": 19.0156, "volume": 4018305.0}, {"date": "2021-01-29", "close": 18.6775, "volume": 2801226.0}, {"date": "2021-02-01", "close": 18.8107, "volume": 1621848.0}, {"date": "2021-02-02", "close": 19.0976, "volume": 1416585.0}, {"date": "2021-02-03", "close": 19.3845, "volume": 993212.0}, {"date": "2021-02-04", "close": 19.323, "volume": 1053103.0}, {"date": "2021-02-05", "close": 20.6037, "volume": 1613679.0}, {"date": "2021-02-08", "close": 22.0278, "volume": 2394138.0}, {"date": "2021-02-09", "close": 21.5667, "volume": 1498940.0}, {"date": "2021-02-10", "close": 22.3249, "volume": 1423810.0}, {"date": "2021-02-11", "close": 22.3454, "volume": 1375004.0}, {"date": "2021-02-12", "close": 21.8229, "volume": 804029.0}, {"date": "2021-02-16", "close": 22.0483, "volume": 1426094.0}, {"date": "2021-02-17", "close": 21.8639, "volume": 813071.0}, {"date": "2021-02-18", "close": 21.536, "volume": 823258.0}, {"date": "2021-02-19", "close": 22.0073, "volume": 693474.0}, {"date": "2021-02-22", "close": 22.9909, "volume": 1980464.0}, {"date": "2021-02-23", "close": 22.5606, "volume": 6474242.0}, {"date": "2021-02-24", "close": 22.3147, "volume": 2066459.0}, {"date": "2021-02-25", "close": 21.0852, "volume": 1769863.0}, {"date": "2021-02-26", "close": 20.7778, "volume": 3356374.0}, {"date": "2021-03-01", "close": 22.0073, "volume": 2087046.0}, {"date": "2021-03-02", "close": 21.3516, "volume": 1477039.0}, {"date": "2021-03-03", "close": 22.2839, "volume": 2526519.0}, {"date": "2021-03-04", "close": 21.9868, "volume": 1396994.0}, {"date": "2021-03-05", "close": 22.5298, "volume": 1801965.0}, {"date": "2021-03-08", "close": 23.4109, "volume": 1679026.0}, {"date": "2021-03-09", "close": 23.3085, "volume": 1415372.0}, {"date": "2021-03-10", "close": 22.7552, "volume": 1608932.0}, {"date": "2021-03-11", "close": 22.6835, "volume": 1673107.0}, {"date": "2021-03-12", "close": 23.7388, "volume": 2162844.0}, {"date": "2021-03-15", "close": 25.0809, "volume": 2697827.0}, {"date": "2021-03-16", "close": 24.1588, "volume": 2113806.0}, {"date": "2021-03-17", "close": 24.0461, "volume": 1870443.0}, {"date": "2021-03-18", "close": 23.4929, "volume": 1303044.0}, {"date": "2021-03-19", "close": 23.5749, "volume": 2766625.0}, {"date": "2021-03-22", "close": 23.1036, "volume": 1048729.0}, {"date": "2021-03-23", "close": 22.0688, "volume": 2330266.0}, {"date": "2021-03-24", "close": 21.5565, "volume": 1294006.0}, {"date": "2021-03-25", "close": 22.5093, "volume": 2000602.0}, {"date": "2021-03-26", "close": 22.6528, "volume": 1436707.0}, {"date": "2021-03-29", "close": 21.997, "volume": 2138523.0}, {"date": "2021-03-30", "close": 22.2737, "volume": 811299.0}, {"date": "2021-03-31", "close": 22.3659, "volume": 1014819.0}, {"date": "2021-04-01", "close": 22.6015, "volume": 943006.0}, {"date": "2021-04-05", "close": 22.6323, "volume": 1155187.0}, {"date": "2021-04-06", "close": 22.4991, "volume": 893050.0}, {"date": "2021-04-07", "close": 22.7655, "volume": 1019701.0}, {"date": "2021-04-08", "close": 22.7757, "volume": 1404084.0}, {"date": "2021-04-09", "close": 22.6323, "volume": 724426.0}, {"date": "2021-04-12", "close": 22.6323, "volume": 1065746.0}, {"date": "2021-04-13", "close": 23.4007, "volume": 2076807.0}, {"date": "2021-04-14", "close": 23.5134, "volume": 1470600.0}, {"date": "2021-04-15", "close": 23.9437, "volume": 1203758.0}, {"date": "2021-04-16", "close": 23.6773, "volume": 725386.0}, {"date": "2021-04-19", "close": 23.5031, "volume": 843536.0}, {"date": "2021-04-20", "close": 23.1138, "volume": 986420.0}, {"date": "2021-04-21", "close": 23.3699, "volume": 717734.0}, {"date": "2021-04-22", "close": 23.872, "volume": 808579.0}, {"date": "2021-04-23", "close": 23.9744, "volume": 1177753.0}, {"date": "2021-04-26", "close": 24.6506, "volume": 1340660.0}, {"date": "2021-04-27", "close": 24.6404, "volume": 800653.0}, {"date": "2021-04-28", "close": 24.6711, "volume": 1339768.0}, {"date": "2021-04-29", "close": 25.1424, "volume": 1419122.0}, {"date": "2021-04-30", "close": 24.9682, "volume": 1565168.0}, {"date": "2021-05-03", "close": 25.1527, "volume": 2450539.0}, {"date": "2021-05-04", "close": 25.4088, "volume": 2108317.0}, {"date": "2021-05-05", "close": 23.8105, "volume": 2396652.0}, {"date": "2021-05-06", "close": 24.7428, "volume": 3430633.0}, {"date": "2021-05-07", "close": 25.04, "volume": 2400210.0}, {"date": "2021-05-10", "close": 24.2101, "volume": 2225818.0}, {"date": "2021-05-11", "close": 24.2613, "volume": 1614052.0}, {"date": "2021-05-12", "close": 23.4929, "volume": 2047531.0}, {"date": "2021-05-13", "close": 23.4314, "volume": 1986441.0}, {"date": "2021-05-14", "close": 23.6876, "volume": 1356401.0}, {"date": "2021-05-17", "close": 23.6568, "volume": 1422894.0}, {"date": "2021-05-18", "close": 23.3904, "volume": 1978410.0}, {"date": "2021-05-19", "close": 23.2265, "volume": 2027169.0}, {"date": "2021-05-20", "close": 23.6773, "volume": 1488754.0}, {"date": "2021-05-21", "close": 23.6568, "volume": 883533.0}, {"date": "2021-05-24", "close": 24.0974, "volume": 1014926.0}, {"date": "2021-05-25", "close": 24.2818, "volume": 1458619.0}, {"date": "2021-05-26", "close": 24.6199, "volume": 945255.0}, {"date": "2021-05-27", "close": 24.4457, "volume": 1440469.0}, {"date": "2021-05-28", "close": 24.5277, "volume": 1829896.0}, {"date": "2021-06-01", "close": 24.8043, "volume": 2164488.0}, {"date": "2021-06-02", "close": 24.5892, "volume": 1625507.0}, {"date": "2021-06-03", "close": 24.1384, "volume": 1058625.0}, {"date": "2021-06-04", "close": 23.8412, "volume": 979907.0}, {"date": "2021-06-07", "close": 24.8453, "volume": 4190432.0}, {"date": "2021-06-08", "close": 25.0502, "volume": 2808640.0}, {"date": "2021-06-09", "close": 25.4395, "volume": 2044675.0}, {"date": "2021-06-10", "close": 24.7326, "volume": 1411960.0}, {"date": "2021-06-11", "close": 25.3268, "volume": 879595.0}, {"date": "2021-06-14", "close": 25.0195, "volume": 887366.0}, {"date": "2021-06-15", "close": 24.8863, "volume": 892768.0}, {"date": "2021-06-16", "close": 24.958, "volume": 1793605.0}, {"date": "2021-06-17", "close": 24.4765, "volume": 990385.0}, {"date": "2021-06-18", "close": 24.1588, "volume": 2791386.0}, {"date": "2021-06-21", "close": 24.6199, "volume": 1329475.0}, {"date": "2021-06-22", "close": 24.4355, "volume": 990737.0}, {"date": "2021-06-23", "close": 24.2818, "volume": 1060729.0}, {"date": "2021-06-24", "close": 24.3023, "volume": 2264126.0}, {"date": "2021-06-25", "close": 25.1834, "volume": 18487046.0}, {"date": "2021-06-28", "close": 24.1793, "volume": 2219240.0}, {"date": "2021-06-29", "close": 24.374, "volume": 1128245.0}, {"date": "2021-06-30", "close": 24.6199, "volume": 907757.0}, {"date": "2021-07-01", "close": 24.8146, "volume": 1501173.0}, {"date": "2021-07-02", "close": 24.999, "volume": 610195.0}, {"date": "2021-07-06", "close": 25.2346, "volume": 1486288.0}, {"date": "2021-07-07", "close": 24.9785, "volume": 1126766.0}, {"date": "2021-07-08", "close": 24.3023, "volume": 1577739.0}, {"date": "2021-07-09", "close": 25.2039, "volume": 821480.0}, {"date": "2021-07-12", "close": 25.6444, "volume": 1841354.0}, {"date": "2021-07-13", "close": 24.6301, "volume": 1230740.0}, {"date": "2021-07-14", "close": 24.0871, "volume": 1735789.0}, {"date": "2021-07-15", "close": 23.9232, "volume": 1417041.0}, {"date": "2021-07-16", "close": 23.0626, "volume": 1440684.0}, {"date": "2021-07-19", "close": 22.1302, "volume": 3097178.0}, {"date": "2021-07-20", "close": 23.0114, "volume": 1344567.0}, {"date": "2021-07-21", "close": 24.0359, "volume": 1805429.0}, {"date": "2021-07-22", "close": 23.5851, "volume": 798368.0}, {"date": "2021-07-23", "close": 23.831, "volume": 824926.0}, {"date": "2021-07-26", "close": 24.3023, "volume": 1335004.0}, {"date": "2021-07-27", "close": 24.1896, "volume": 795706.0}, {"date": "2021-07-28", "close": 24.2203, "volume": 823156.0}, {"date": "2021-07-29", "close": 24.7223, "volume": 941865.0}, {"date": "2021-07-30", "close": 24.4765, "volume": 1539970.0}, {"date": "2021-08-02", "close": 24.0769, "volume": 1813826.0}, {"date": "2021-08-03", "close": 23.7593, "volume": 1454492.0}, {"date": "2021-08-04", "close": 23.5953, "volume": 1196403.0}, {"date": "2021-08-05", "close": 24.5892, "volume": 1747012.0}, {"date": "2021-08-06", "close": 25.5727, "volume": 2872240.0}, {"date": "2021-08-09", "close": 25.04, "volume": 1195062.0}, {"date": "2021-08-10", "close": 25.0912, "volume": 1442498.0}, {"date": "2021-08-11", "close": 25.5522, "volume": 1000853.0}, {"date": "2021-08-12", "close": 25.5317, "volume": 1115146.0}, {"date": "2021-08-13", "close": 25.4805, "volume": 1032236.0}, {"date": "2021-08-16", "close": 25.1424, "volume": 1123223.0}, {"date": "2021-08-17", "close": 24.9273, "volume": 1130918.0}, {"date": "2021-08-18", "close": 24.3945, "volume": 721644.0}, {"date": "2021-08-19", "close": 23.8207, "volume": 874895.0}, {"date": "2021-08-20", "close": 24.1486, "volume": 1242515.0}, {"date": "2021-08-23", "close": 24.2613, "volume": 697905.0}, {"date": "2021-08-24", "close": 24.5174, "volume": 811566.0}, {"date": "2021-08-25", "close": 25.1117, "volume": 574912.0}, {"date": "2021-08-26", "close": 25.0912, "volume": 683617.0}, {"date": "2021-08-27", "close": 25.6547, "volume": 607314.0}, {"date": "2021-08-30", "close": 25.5215, "volume": 543126.0}, {"date": "2021-08-31", "close": 25.3678, "volume": 676319.0}, {"date": "2021-09-01", "close": 25.419, "volume": 903079.0}, {"date": "2021-09-02", "close": 25.3883, "volume": 912315.0}, {"date": "2021-09-03", "close": 25.0912, "volume": 528464.0}, {"date": "2021-09-07", "close": 24.835, "volume": 626370.0}, {"date": "2021-09-08", "close": 24.1998, "volume": 802627.0}, {"date": "2021-09-09", "close": 23.8822, "volume": 856485.0}, {"date": "2021-09-10", "close": 22.8577, "volume": 1238839.0}, {"date": "2021-09-13", "close": 23.9027, "volume": 1103953.0}, {"date": "2021-09-14", "close": 24.0154, "volume": 1935823.0}, {"date": "2021-09-15", "close": 23.8207, "volume": 1784140.0}, {"date": "2021-09-16", "close": 23.9642, "volume": 1130768.0}, {"date": "2021-09-17", "close": 24.0564, "volume": 2194799.0}, {"date": "2021-09-20", "close": 23.8925, "volume": 746154.0}, {"date": "2021-09-21", "close": 24.2408, "volume": 1213760.0}, {"date": "2021-09-22", "close": 25.0912, "volume": 1310457.0}, {"date": "2021-09-23", "close": 25.1117, "volume": 810512.0}, {"date": "2021-09-24", "close": 24.9887, "volume": 842056.0}, {"date": "2021-09-27", "close": 25.5727, "volume": 1496485.0}, {"date": "2021-09-28", "close": 24.8555, "volume": 1350467.0}, {"date": "2021-09-29", "close": 25.6444, "volume": 1008893.0}, {"date": "2021-09-30", "close": 25.8186, "volume": 1557030.0}, {"date": "2021-10-01", "close": 26.1977, "volume": 2236643.0}, {"date": "2021-10-04", "close": 26.9251, "volume": 1808347.0}, {"date": "2021-10-05", "close": 26.628, "volume": 1981252.0}, {"date": "2021-10-06", "close": 26.751, "volume": 1870300.0}, {"date": "2021-10-07", "close": 27.2018, "volume": 1228820.0}, {"date": "2021-10-08", "close": 26.6587, "volume": 674722.0}, {"date": "2021-10-11", "close": 26.2694, "volume": 519409.0}, {"date": "2021-10-12", "close": 26.5563, "volume": 507697.0}, {"date": "2021-10-13", "close": 26.9149, "volume": 580874.0}, {"date": "2021-10-14", "close": 26.9866, "volume": 765998.0}, {"date": "2021-10-15", "close": 26.8534, "volume": 1010375.0}, {"date": "2021-10-18", "close": 26.9968, "volume": 774645.0}, {"date": "2021-10-19", "close": 26.71, "volume": 486073.0}, {"date": "2021-10-20", "close": 26.9149, "volume": 597435.0}, {"date": "2021-10-21", "close": 27.1198, "volume": 710501.0}, {"date": "2021-10-22", "close": 26.1772, "volume": 1373661.0}, {"date": "2021-10-25", "close": 25.7469, "volume": 1722565.0}, {"date": "2021-10-26", "close": 26.126, "volume": 1485833.0}, {"date": "2021-10-27", "close": 25.542, "volume": 992895.0}, {"date": "2021-10-28", "close": 25.501, "volume": 2197187.0}, {"date": "2021-10-29", "close": 25.501, "volume": 1067872.0}, {"date": "2021-11-01", "close": 26.6997, "volume": 1051700.0}, {"date": "2021-11-02", "close": 26.8432, "volume": 1123429.0}, {"date": "2021-11-03", "close": 27.4476, "volume": 1248066.0}, {"date": "2021-11-04", "close": 27.5296, "volume": 1253331.0}, {"date": "2021-11-05", "close": 29.0972, "volume": 1711057.0}, {"date": "2021-11-08", "close": 28.421, "volume": 877885.0}, {"date": "2021-11-09", "close": 28.1546, "volume": 703809.0}, {"date": "2021-11-10", "close": 28.0521, "volume": 627521.0}, {"date": "2021-11-11", "close": 28.0214, "volume": 992809.0}, {"date": "2021-11-12", "close": 28.1341, "volume": 838035.0}, {"date": "2021-11-15", "close": 28.8923, "volume": 980193.0}, {"date": "2021-11-16", "close": 28.5439, "volume": 720894.0}, {"date": "2021-11-17", "close": 28.6156, "volume": 713527.0}, {"date": "2021-11-18", "close": 28.3185, "volume": 618056.0}, {"date": "2021-11-19", "close": 27.8575, "volume": 744960.0}, {"date": "2021-11-22", "close": 28.1136, "volume": 654886.0}, {"date": "2021-11-23", "close": 28.0316, "volume": 810995.0}, {"date": "2021-11-24", "close": 28.2775, "volume": 559298.0}, {"date": "2021-11-26", "close": 26.7714, "volume": 1139333.0}, {"date": "2021-11-29", "close": 26.4538, "volume": 1173659.0}, {"date": "2021-11-30", "close": 25.6035, "volume": 1491130.0}, {"date": "2021-12-01", "close": 24.8146, "volume": 903590.0}, {"date": "2021-12-02", "close": 25.8903, "volume": 1195818.0}, {"date": "2021-12-03", "close": 25.1629, "volume": 1008241.0}, {"date": "2021-12-06", "close": 26.3309, "volume": 1241496.0}, {"date": "2021-12-07", "close": 26.9456, "volume": 1167650.0}, {"date": "2021-12-08", "close": 27.171, "volume": 727347.0}, {"date": "2021-12-09", "close": 26.5358, "volume": 853011.0}, {"date": "2021-12-10", "close": 26.4743, "volume": 646670.0}, {"date": "2021-12-13", "close": 26.2182, "volume": 764858.0}, {"date": "2021-12-14", "close": 25.6547, "volume": 901957.0}, {"date": "2021-12-15", "close": 24.8965, "volume": 1630497.0}, {"date": "2021-12-16", "close": 24.5584, "volume": 1379268.0}, {"date": "2021-12-17", "close": 24.8658, "volume": 2464701.0}, {"date": "2021-12-20", "close": 24.2511, "volume": 1179927.0}, {"date": "2021-12-21", "close": 25.419, "volume": 719094.0}, {"date": "2021-12-22", "close": 26.628, "volume": 1361264.0}, {"date": "2021-12-23", "close": 26.5256, "volume": 891291.0}, {"date": "2021-12-27", "close": 26.71, "volume": 473309.0}, {"date": "2021-12-28", "close": 26.669, "volume": 375335.0}, {"date": "2021-12-29", "close": 26.9456, "volume": 730593.0}, {"date": "2021-12-30", "close": 27.5501, "volume": 968545.0}, {"date": "2021-12-31", "close": 27.4784, "volume": 890586.0}, {"date": "2022-01-03", "close": 28.0111, "volume": 1249806.0}, {"date": "2022-01-04", "close": 28.2263, "volume": 918931.0}, {"date": "2022-01-05", "close": 26.9559, "volume": 997358.0}, {"date": "2022-01-06", "close": 26.6587, "volume": 756577.0}, {"date": "2022-01-07", "close": 26.8637, "volume": 868836.0}, {"date": "2022-01-10", "close": 26.3002, "volume": 684310.0}, {"date": "2022-01-11", "close": 26.6485, "volume": 454581.0}, {"date": "2022-01-12", "close": 26.5051, "volume": 944902.0}, {"date": "2022-01-13", "close": 26.2899, "volume": 636689.0}, {"date": "2022-01-14", "close": 26.0952, "volume": 614502.0}, {"date": "2022-01-18", "close": 25.6547, "volume": 527507.0}, {"date": "2022-01-19", "close": 25.4908, "volume": 491209.0}, {"date": "2022-01-20", "close": 24.9682, "volume": 495932.0}, {"date": "2022-01-21", "close": 24.4765, "volume": 1285181.0}, {"date": "2022-01-24", "close": 25.0297, "volume": 1616509.0}, {"date": "2022-01-25", "close": 24.7633, "volume": 1078983.0}, {"date": "2022-01-26", "close": 24.4662, "volume": 985551.0}, {"date": "2022-01-27", "close": 24.1691, "volume": 1096439.0}, {"date": "2022-01-28", "close": 24.6506, "volume": 1341864.0}, {"date": "2022-01-31", "close": 25.4498, "volume": 1940799.0}, {"date": "2022-02-01", "close": 25.3268, "volume": 850936.0}, {"date": "2022-02-02", "close": 25.1936, "volume": 759013.0}, {"date": "2022-02-03", "close": 24.8555, "volume": 1030529.0}, {"date": "2022-02-04", "close": 24.9887, "volume": 1484254.0}, {"date": "2022-02-07", "close": 24.8863, "volume": 1391139.0}, {"date": "2022-02-08", "close": 25.5215, "volume": 1097681.0}, {"date": "2022-02-09", "close": 26.2284, "volume": 1359690.0}, {"date": "2022-02-10", "close": 26.2694, "volume": 1537598.0}, {"date": "2022-02-11", "close": 25.7879, "volume": 1058193.0}, {"date": "2022-02-14", "close": 25.2961, "volume": 639699.0}, {"date": "2022-02-15", "close": 26.5256, "volume": 2671783.0}, {"date": "2022-02-16", "close": 26.6587, "volume": 1285236.0}, {"date": "2022-02-17", "close": 25.9108, "volume": 1156335.0}, {"date": "2022-02-18", "close": 25.624, "volume": 1002590.0}, {"date": "2022-02-22", "close": 25.3678, "volume": 1159598.0}, {"date": "2022-02-23", "close": 24.7736, "volume": 1463138.0}, {"date": "2022-02-24", "close": 27.0481, "volume": 4261921.0}, {"date": "2022-02-25", "close": 27.837, "volume": 3268414.0}, {"date": "2022-02-28", "close": 27.3554, "volume": 1768345.0}, {"date": "2022-03-01", "close": 26.9661, "volume": 1193546.0}, {"date": "2022-03-02", "close": 27.4374, "volume": 1338048.0}, {"date": "2022-03-03", "close": 27.3349, "volume": 1282538.0}, {"date": "2022-03-04", "close": 27.3145, "volume": 1990381.0}, {"date": "2022-03-07", "close": 25.8494, "volume": 1880321.0}, {"date": "2022-03-08", "close": 27.1813, "volume": 1844366.0}, {"date": "2022-03-09", "close": 27.796, "volume": 1304027.0}, {"date": "2022-03-10", "close": 27.8882, "volume": 655382.0}, {"date": "2022-03-11", "close": 28.1341, "volume": 4464496.0}, {"date": "2022-03-14", "close": 27.5603, "volume": 986007.0}, {"date": "2022-03-15", "close": 27.5706, "volume": 1682263.0}, {"date": "2022-03-16", "close": 27.9702, "volume": 1598539.0}, {"date": "2022-03-17", "close": 28.9025, "volume": 1328163.0}, {"date": "2022-03-18", "close": 29.2304, "volume": 2457462.0}, {"date": "2022-03-21", "close": 28.9025, "volume": 908240.0}, {"date": "2022-03-22", "close": 29.507, "volume": 1479389.0}, {"date": "2022-03-23", "close": 29.1279, "volume": 719828.0}, {"date": "2022-03-24", "close": 29.4558, "volume": 991211.0}, {"date": "2022-03-25", "close": 29.3943, "volume": 1242400.0}, {"date": "2022-03-28", "close": 29.1996, "volume": 1043645.0}, {"date": "2022-03-29", "close": 29.7529, "volume": 1229590.0}, {"date": "2022-03-30", "close": 29.0255, "volume": 1215096.0}, {"date": "2022-03-31", "close": 29.1279, "volume": 808033.0}, {"date": "2022-04-01", "close": 29.2816, "volume": 590926.0}, {"date": "2022-04-04", "close": 29.2713, "volume": 656020.0}, {"date": "2022-04-05", "close": 28.421, "volume": 1047791.0}, {"date": "2022-04-06", "close": 28.4312, "volume": 947513.0}, {"date": "2022-04-07", "close": 27.837, "volume": 1318254.0}, {"date": "2022-04-08", "close": 27.3349, "volume": 782848.0}, {"date": "2022-04-11", "close": 27.6116, "volume": 1395174.0}, {"date": "2022-04-12", "close": 27.4067, "volume": 1323146.0}, {"date": "2022-04-13", "close": 27.8984, "volume": 1059349.0}, {"date": "2022-04-14", "close": 27.8472, "volume": 855119.0}, {"date": "2022-04-18", "close": 27.8472, "volume": 737354.0}, {"date": "2022-04-19", "close": 28.4517, "volume": 1039789.0}, {"date": "2022-04-20", "close": 28.4312, "volume": 1469027.0}, {"date": "2022-04-21", "close": 28.0111, "volume": 936347.0}, {"date": "2022-04-22", "close": 27.1505, "volume": 894668.0}, {"date": "2022-04-25", "close": 27.4067, "volume": 1358949.0}, {"date": "2022-04-26", "close": 26.6485, "volume": 1126668.0}, {"date": "2022-04-27", "close": 26.8637, "volume": 1131765.0}, {"date": "2022-04-28", "close": 27.6218, "volume": 1430905.0}, {"date": "2022-04-29", "close": 26.2284, "volume": 1771464.0}, {"date": "2022-05-02", "close": 26.1465, "volume": 2045009.0}, {"date": "2022-05-03", "close": 24.7633, "volume": 3775932.0}, {"date": "2022-05-04", "close": 24.958, "volume": 1960737.0}, {"date": "2022-05-05", "close": 23.6261, "volume": 1286826.0}, {"date": "2022-05-06", "close": 23.6056, "volume": 1181984.0}, {"date": "2022-05-09", "close": 21.2081, "volume": 3813021.0}, {"date": "2022-05-10", "close": 21.2594, "volume": 2300778.0}, {"date": "2022-05-11", "close": 20.9827, "volume": 2376852.0}, {"date": "2022-05-12", "close": 21.1569, "volume": 1975694.0}, {"date": "2022-05-13", "close": 21.6692, "volume": 1567373.0}, {"date": "2022-05-16", "close": 21.4131, "volume": 1316339.0}, {"date": "2022-05-17", "close": 22.3147, "volume": 1361119.0}, {"date": "2022-05-18", "close": 21.4438, "volume": 1470083.0}, {"date": "2022-05-19", "close": 20.6856, "volume": 1550219.0}, {"date": "2022-05-20", "close": 20.4397, "volume": 1814706.0}, {"date": "2022-05-23", "close": 20.7369, "volume": 2654832.0}, {"date": "2022-05-24", "close": 19.0873, "volume": 2912607.0}, {"date": "2022-05-25", "close": 20.0709, "volume": 4497816.0}, {"date": "2022-05-26", "close": 20.6651, "volume": 1631631.0}, {"date": "2022-05-27", "close": 21.5053, "volume": 1712682.0}, {"date": "2022-05-31", "close": 21.1364, "volume": 3820722.0}, {"date": "2022-06-01", "close": 21.0852, "volume": 1877932.0}, {"date": "2022-06-02", "close": 20.7266, "volume": 1524644.0}, {"date": "2022-06-03", "close": 20.0402, "volume": 1970999.0}, {"date": "2022-06-06", "close": 20.1836, "volume": 1205119.0}, {"date": "2022-06-07", "close": 20.3783, "volume": 1887151.0}, {"date": "2022-06-08", "close": 19.9172, "volume": 862969.0}, {"date": "2022-06-09", "close": 19.0668, "volume": 1509512.0}, {"date": "2022-06-10", "close": 17.9808, "volume": 2483770.0}, {"date": "2022-06-13", "close": 16.9358, "volume": 2209204.0}, {"date": "2022-06-14", "close": 17.3046, "volume": 3664329.0}, {"date": "2022-06-15", "close": 17.5608, "volume": 1810426.0}, {"date": "2022-06-16", "close": 16.6182, "volume": 3311645.0}, {"date": "2022-06-17", "close": 17.7862, "volume": 2628572.0}, {"date": "2022-06-21", "close": 17.7349, "volume": 2089565.0}, {"date": "2022-06-22", "close": 17.5198, "volume": 940539.0}, {"date": "2022-06-23", "close": 17.8784, "volume": 1451374.0}, {"date": "2022-06-24", "close": 18.616, "volume": 5760491.0}, {"date": "2022-06-27", "close": 18.3701, "volume": 1160359.0}, {"date": "2022-06-28", "close": 18.1447, "volume": 1689137.0}, {"date": "2022-06-29", "close": 17.612, "volume": 1347135.0}, {"date": "2022-06-30", "close": 17.3661, "volume": 1066145.0}, {"date": "2022-07-01", "close": 17.4378, "volume": 902041.0}, {"date": "2022-07-05", "close": 17.4993, "volume": 1283732.0}, {"date": "2022-07-06", "close": 16.9665, "volume": 1005003.0}, {"date": "2022-07-07", "close": 17.7964, "volume": 1893155.0}, {"date": "2022-07-08", "close": 17.2022, "volume": 1053077.0}, {"date": "2022-07-11", "close": 16.7719, "volume": 955844.0}, {"date": "2022-07-12", "close": 17.0075, "volume": 1479621.0}, {"date": "2022-07-13", "close": 17.0177, "volume": 1048304.0}, {"date": "2022-07-14", "close": 16.4952, "volume": 994680.0}, {"date": "2022-07-15", "close": 17.2739, "volume": 1047133.0}, {"date": "2022-07-18", "close": 17.3661, "volume": 1026178.0}, {"date": "2022-07-19", "close": 18.0013, "volume": 1076652.0}, {"date": "2022-07-20", "close": 18.4931, "volume": 1030733.0}, {"date": "2022-07-21", "close": 18.3701, "volume": 919758.0}, {"date": "2022-07-22", "close": 17.9296, "volume": 976969.0}, {"date": "2022-07-25", "close": 18.0423, "volume": 961243.0}, {"date": "2022-07-26", "close": 17.4071, "volume": 1401168.0}, {"date": "2022-07-27", "close": 18.0935, "volume": 816019.0}, {"date": "2022-07-28", "close": 18.5341, "volume": 601988.0}, {"date": "2022-07-29", "close": 18.9132, "volume": 1143136.0}, {"date": "2022-08-01", "close": 18.5751, "volume": 2044797.0}, {"date": "2022-08-02", "close": 18.6878, "volume": 912277.0}, {"date": "2022-08-03", "close": 18.8005, "volume": 1551067.0}, {"date": "2022-08-04", "close": 18.2882, "volume": 2072005.0}, {"date": "2022-08-05", "close": 18.2472, "volume": 1646536.0}, {"date": "2022-08-08", "close": 19.2718, "volume": 2498235.0}, {"date": "2022-08-09", "close": 19.3435, "volume": 2560409.0}, {"date": "2022-08-10", "close": 19.7635, "volume": 1403267.0}, {"date": "2022-08-11", "close": 20.1016, "volume": 1846340.0}, {"date": "2022-08-12", "close": 20.3885, "volume": 1556289.0}, {"date": "2022-08-15", "close": 20.4397, "volume": 1043867.0}, {"date": "2022-08-16", "close": 20.7983, "volume": 1098591.0}, {"date": "2022-08-17", "close": 20.3168, "volume": 1348895.0}, {"date": "2022-08-18", "close": 20.7061, "volume": 916191.0}, {"date": "2022-08-19", "close": 20.1734, "volume": 1971871.0}, {"date": "2022-08-22", "close": 18.9951, "volume": 1316677.0}, {"date": "2022-08-23", "close": 18.8927, "volume": 1586918.0}, {"date": "2022-08-24", "close": 19.2205, "volume": 1567264.0}, {"date": "2022-08-25", "close": 19.7226, "volume": 1344638.0}, {"date": "2022-08-26", "close": 18.9951, "volume": 1402192.0}, {"date": "2022-08-29", "close": 18.8927, "volume": 1323639.0}, {"date": "2022-08-30", "close": 18.5238, "volume": 1232233.0}, {"date": "2022-08-31", "close": 18.1345, "volume": 3115258.0}, {"date": "2022-09-01", "close": 17.7964, "volume": 1896607.0}, {"date": "2022-09-02", "close": 17.7042, "volume": 1689592.0}, {"date": "2022-09-06", "close": 18.9132, "volume": 8636203.0}, {"date": "2022-09-07", "close": 19.6303, "volume": 3110125.0}, {"date": "2022-09-08", "close": 19.8967, "volume": 3547015.0}, {"date": "2022-09-09", "close": 20.1734, "volume": 2802112.0}, {"date": "2022-09-12", "close": 20.3885, "volume": 2764280.0}, {"date": "2022-09-13", "close": 19.5791, "volume": 2561436.0}, {"date": "2022-09-14", "close": 19.5689, "volume": 3432784.0}, {"date": "2022-09-15", "close": 18.7492, "volume": 4425910.0}, {"date": "2022-09-16", "close": 18.5546, "volume": 28359232.0}, {"date": "2022-09-19", "close": 18.4931, "volume": 3444110.0}, {"date": "2022-09-20", "close": 18.0935, "volume": 2351700.0}, {"date": "2022-09-21", "close": 17.3456, "volume": 1755974.0}, {"date": "2022-09-22", "close": 16.6284, "volume": 3600967.0}, {"date": "2022-09-23", "close": 16.3825, "volume": 2209656.0}, {"date": "2022-09-26", "close": 15.7268, "volume": 2331688.0}, {"date": "2022-09-27", "close": 15.7576, "volume": 2180853.0}, {"date": "2022-09-28", "close": 16.3723, "volume": 1856632.0}, {"date": "2022-09-29", "close": 15.6039, "volume": 2005817.0}, {"date": "2022-09-30", "close": 15.5629, "volume": 1566795.0}, {"date": "2022-10-03", "close": 15.86, "volume": 1734641.0}, {"date": "2022-10-04", "close": 17.0997, "volume": 1909037.0}, {"date": "2022-10-05", "close": 16.7821, "volume": 1854577.0}, {"date": "2022-10-06", "close": 16.5055, "volume": 1209808.0}, {"date": "2022-10-07", "close": 16.3313, "volume": 1455304.0}, {"date": "2022-10-10", "close": 16.1674, "volume": 1137563.0}, {"date": "2022-10-11", "close": 16.5567, "volume": 1619639.0}, {"date": "2022-10-12", "close": 16.4747, "volume": 1504419.0}, {"date": "2022-10-13", "close": 16.905, "volume": 1536758.0}, {"date": "2022-10-14", "close": 16.3415, "volume": 1265950.0}, {"date": "2022-10-17", "close": 16.987, "volume": 1675704.0}, {"date": "2022-10-18", "close": 17.7964, "volume": 2319765.0}, {"date": "2022-10-19", "close": 17.1612, "volume": 1830083.0}, {"date": "2022-10-20", "close": 16.8743, "volume": 1557761.0}, {"date": "2022-10-21", "close": 17.2841, "volume": 1155344.0}, {"date": "2022-10-24", "close": 17.4788, "volume": 1012534.0}, {"date": "2022-10-25", "close": 18.2165, "volume": 1663387.0}, {"date": "2022-10-26", "close": 18.4726, "volume": 2285977.0}, {"date": "2022-10-27", "close": 18.2779, "volume": 1584693.0}, {"date": "2022-10-28", "close": 19.0259, "volume": 1936177.0}, {"date": "2022-10-31", "close": 18.4931, "volume": 2426913.0}, {"date": "2022-11-01", "close": 18.7902, "volume": 1608560.0}, {"date": "2022-11-02", "close": 17.7759, "volume": 1882377.0}, {"date": "2022-11-03", "close": 17.4685, "volume": 2155698.0}, {"date": "2022-11-04", "close": 16.7923, "volume": 2974780.0}, {"date": "2022-11-07", "close": 16.8436, "volume": 1611754.0}, {"date": "2022-11-08", "close": 16.8948, "volume": 1633231.0}, {"date": "2022-11-09", "close": 16.8948, "volume": 1261457.0}, {"date": "2022-11-10", "close": 18.3292, "volume": 2171673.0}, {"date": "2022-11-11", "close": 18.5238, "volume": 1395490.0}, {"date": "2022-11-14", "close": 18.4009, "volume": 1367867.0}, {"date": "2022-11-15", "close": 18.8107, "volume": 1339451.0}, {"date": "2022-11-16", "close": 18.4111, "volume": 852158.0}, {"date": "2022-11-17", "close": 17.9296, "volume": 2200508.0}, {"date": "2022-11-18", "close": 18.1345, "volume": 1549190.0}, {"date": "2022-11-21", "close": 17.9603, "volume": 1420595.0}, {"date": "2022-11-22", "close": 18.2882, "volume": 905997.0}, {"date": "2022-11-23", "close": 18.8619, "volume": 754288.0}, {"date": "2022-11-25", "close": 18.6878, "volume": 431532.0}, {"date": "2022-11-28", "close": 18.4111, "volume": 772050.0}, {"date": "2022-11-29", "close": 18.657, "volume": 929210.0}, {"date": "2022-11-30", "close": 18.739, "volume": 2690479.0}, {"date": "2022-12-01", "close": 18.78, "volume": 1118283.0}, {"date": "2022-12-02", "close": 18.9029, "volume": 856917.0}, {"date": "2022-12-05", "close": 18.0013, "volume": 842924.0}, {"date": "2022-12-06", "close": 17.4685, "volume": 1093413.0}, {"date": "2022-12-07", "close": 17.1612, "volume": 899953.0}, {"date": "2022-12-08", "close": 17.2227, "volume": 1102717.0}, {"date": "2022-12-09", "close": 17.3661, "volume": 670815.0}, {"date": "2022-12-12", "close": 18.0218, "volume": 1451324.0}, {"date": "2022-12-13", "close": 18.155, "volume": 1668820.0}, {"date": "2022-12-14", "close": 18.4521, "volume": 1370447.0}, {"date": "2022-12-15", "close": 17.9296, "volume": 2509438.0}, {"date": "2022-12-16", "close": 17.2022, "volume": 4905181.0}, {"date": "2022-12-19", "close": 16.8641, "volume": 1332946.0}, {"date": "2022-12-20", "close": 16.7514, "volume": 1604578.0}, {"date": "2022-12-21", "close": 16.7206, "volume": 1123465.0}, {"date": "2022-12-22", "close": 16.7616, "volume": 2075938.0}, {"date": "2022-12-23", "close": 17.0177, "volume": 614850.0}, {"date": "2022-12-27", "close": 16.9255, "volume": 929757.0}, {"date": "2022-12-28", "close": 16.4747, "volume": 588373.0}, {"date": "2022-12-29", "close": 17.0997, "volume": 772164.0}, {"date": "2022-12-30", "close": 16.987, "volume": 773478.0}, {"date": "2023-01-03", "close": 16.7719, "volume": 1213100.0}, {"date": "2023-01-04", "close": 17.4685, "volume": 1051081.0}, {"date": "2023-01-05", "close": 17.1817, "volume": 790283.0}, {"date": "2023-01-06", "close": 18.0833, "volume": 1084713.0}, {"date": "2023-01-09", "close": 18.3394, "volume": 864155.0}, {"date": "2023-01-10", "close": 18.5648, "volume": 1511488.0}, {"date": "2023-01-11", "close": 19.4869, "volume": 1672404.0}, {"date": "2023-01-12", "close": 19.5996, "volume": 1270238.0}, {"date": "2023-01-13", "close": 19.5689, "volume": 678236.0}, {"date": "2023-01-17", "close": 19.5176, "volume": 571544.0}, {"date": "2023-01-18", "close": 19.1488, "volume": 1414564.0}, {"date": "2023-01-19", "close": 18.4419, "volume": 946980.0}, {"date": "2023-01-20", "close": 18.9234, "volume": 2123607.0}, {"date": "2023-01-23", "close": 19.0771, "volume": 1759703.0}, {"date": "2023-01-24", "close": 19.241, "volume": 827097.0}, {"date": "2023-01-25", "close": 19.1488, "volume": 1375640.0}, {"date": "2023-01-26", "close": 19.6713, "volume": 1221128.0}, {"date": "2023-01-27", "close": 19.6201, "volume": 2991291.0}, {"date": "2023-01-30", "close": 19.3845, "volume": 929995.0}, {"date": "2023-01-31", "close": 20.3885, "volume": 1434781.0}, {"date": "2023-02-01", "close": 20.8086, "volume": 1283703.0}, {"date": "2023-02-02", "close": 21.5258, "volume": 2070763.0}, {"date": "2023-02-03", "close": 21.536, "volume": 2134824.0}, {"date": "2023-02-06", "close": 21.2286, "volume": 932539.0}, {"date": "2023-02-07", "close": 21.3311, "volume": 702099.0}, {"date": "2023-02-08", "close": 20.7881, "volume": 965559.0}, {"date": "2023-02-09", "close": 20.6242, "volume": 940952.0}, {"date": "2023-02-10", "close": 20.1119, "volume": 1298765.0}, {"date": "2023-02-13", "close": 19.9582, "volume": 870381.0}, {"date": "2023-02-14", "close": 19.907, "volume": 2323000.0}, {"date": "2023-02-15", "close": 20.0504, "volume": 1529619.0}, {"date": "2023-02-16", "close": 19.5791, "volume": 1475853.0}, {"date": "2023-02-17", "close": 19.6508, "volume": 1548141.0}, {"date": "2023-02-21", "close": 19.2, "volume": 1781392.0}, {"date": "2023-02-22", "close": 19.0259, "volume": 1644612.0}, {"date": "2023-02-23", "close": 18.1755, "volume": 4085452.0}, {"date": "2023-02-24", "close": 17.5095, "volume": 3043699.0}, {"date": "2023-02-27", "close": 18.073, "volume": 1903706.0}, {"date": "2023-02-28", "close": 17.8784, "volume": 1660561.0}, {"date": "2023-03-01", "close": 17.8374, "volume": 1671071.0}, {"date": "2023-03-02", "close": 17.571, "volume": 1718845.0}, {"date": "2023-03-03", "close": 17.8169, "volume": 1473512.0}, {"date": "2023-03-06", "close": 17.53, "volume": 1433044.0}, {"date": "2023-03-07", "close": 17.3354, "volume": 2995956.0}, {"date": "2023-03-08", "close": 17.53, "volume": 959562.0}, {"date": "2023-03-09", "close": 16.8846, "volume": 2009927.0}, {"date": "2023-03-10", "close": 16.2903, "volume": 2087898.0}, {"date": "2023-03-13", "close": 16.3928, "volume": 2066062.0}, {"date": "2023-03-14", "close": 16.3518, "volume": 1837564.0}, {"date": "2023-03-15", "close": 15.9522, "volume": 2364904.0}, {"date": "2023-03-16", "close": 15.8088, "volume": 1896289.0}, {"date": "2023-03-17", "close": 15.4297, "volume": 3161018.0}, {"date": "2023-03-20", "close": 15.5424, "volume": 1406785.0}, {"date": "2023-03-21", "close": 16.0854, "volume": 1966664.0}, {"date": "2023-03-22", "close": 15.317, "volume": 1388690.0}, {"date": "2023-03-23", "close": 15.1223, "volume": 2060899.0}, {"date": "2023-03-24", "close": 15.5526, "volume": 1375913.0}, {"date": "2023-03-27", "close": 15.2453, "volume": 2027102.0}, {"date": "2023-03-28", "close": 15.4502, "volume": 1510406.0}, {"date": "2023-03-29", "close": 15.6858, "volume": 850339.0}, {"date": "2023-03-30", "close": 16.0342, "volume": 1528194.0}, {"date": "2023-03-31", "close": 16.6284, "volume": 3190601.0}, {"date": "2023-04-03", "close": 16.444, "volume": 1600847.0}, {"date": "2023-04-04", "close": 16.3108, "volume": 2411492.0}, {"date": "2023-04-05", "close": 16.1264, "volume": 2341057.0}, {"date": "2023-04-06", "close": 16.0444, "volume": 943670.0}, {"date": "2023-04-10", "close": 16.2084, "volume": 1110795.0}, {"date": "2023-04-11", "close": 16.6592, "volume": 1991495.0}, {"date": "2023-04-12", "close": 16.3518, "volume": 1126058.0}, {"date": "2023-04-13", "close": 16.5362, "volume": 1782668.0}, {"date": "2023-04-14", "close": 16.4133, "volume": 2105327.0}, {"date": "2023-04-17", "close": 16.7923, "volume": 1601294.0}, {"date": "2023-04-18", "close": 16.7821, "volume": 1211188.0}, {"date": "2023-04-19", "close": 16.8231, "volume": 1629444.0}, {"date": "2023-04-20", "close": 16.444, "volume": 950219.0}, {"date": "2023-04-21", "close": 16.526, "volume": 679059.0}, {"date": "2023-04-24", "close": 16.905, "volume": 1170133.0}, {"date": "2023-04-25", "close": 16.5977, "volume": 1865348.0}, {"date": "2023-04-26", "close": 16.2801, "volume": 1291358.0}, {"date": "2023-04-27", "close": 16.7001, "volume": 961441.0}, {"date": "2023-04-28", "close": 17.069, "volume": 1409485.0}, {"date": "2023-05-01", "close": 17.2227, "volume": 1890670.0}, {"date": "2023-05-02", "close": 16.9563, "volume": 2616745.0}, {"date": "2023-05-03", "close": 16.6796, "volume": 1969779.0}, {"date": "2023-05-04", "close": 15.4195, "volume": 4800574.0}, {"date": "2023-05-05", "close": 15.2965, "volume": 4352155.0}, {"date": "2023-05-08", "close": 15.1223, "volume": 1830261.0}, {"date": "2023-05-09", "close": 15.1121, "volume": 3140375.0}, {"date": "2023-05-10", "close": 15.0711, "volume": 2407910.0}, {"date": "2023-05-11", "close": 14.6613, "volume": 3141863.0}, {"date": "2023-05-12", "close": 14.5383, "volume": 2827578.0}, {"date": "2023-05-15", "close": 14.774, "volume": 958092.0}, {"date": "2023-05-16", "close": 14.3437, "volume": 982338.0}, {"date": "2023-05-17", "close": 14.8662, "volume": 1478458.0}, {"date": "2023-05-18", "close": 14.9994, "volume": 1512426.0}, {"date": "2023-05-19", "close": 15.0813, "volume": 2630517.0}, {"date": "2023-05-22", "close": 14.9277, "volume": 1671059.0}, {"date": "2023-05-23", "close": 14.8559, "volume": 2687427.0}, {"date": "2023-05-24", "close": 14.3539, "volume": 1839405.0}, {"date": "2023-05-25", "close": 14.4359, "volume": 2908090.0}, {"date": "2023-05-26", "close": 14.6818, "volume": 1907168.0}, {"date": "2023-05-30", "close": 14.8047, "volume": 967786.0}, {"date": "2023-05-31", "close": 14.6715, "volume": 2954189.0}, {"date": "2023-06-01", "close": 14.4154, "volume": 1972290.0}, {"date": "2023-06-02", "close": 15.1633, "volume": 1321063.0}, {"date": "2023-06-05", "close": 14.9072, "volume": 944322.0}, {"date": "2023-06-06", "close": 15.0609, "volume": 2207830.0}, {"date": "2023-06-07", "close": 15.5526, "volume": 1995120.0}, {"date": "2023-06-08", "close": 15.5731, "volume": 1637040.0}, {"date": "2023-06-09", "close": 15.5219, "volume": 1594024.0}, {"date": "2023-06-12", "close": 15.4297, "volume": 2108843.0}, {"date": "2023-06-13", "close": 15.6244, "volume": 3470796.0}, {"date": "2023-06-14", "close": 15.8293, "volume": 1900166.0}, {"date": "2023-06-15", "close": 16.0239, "volume": 1274856.0}, {"date": "2023-06-16", "close": 16.1571, "volume": 2747805.0}, {"date": "2023-06-20", "close": 15.7678, "volume": 1998678.0}, {"date": "2023-06-21", "close": 15.4604, "volume": 1257747.0}, {"date": "2023-06-22", "close": 15.0096, "volume": 1183430.0}, {"date": "2023-06-23", "close": 14.5793, "volume": 4575390.0}, {"date": "2023-06-26", "close": 15.1428, "volume": 1039960.0}, {"date": "2023-06-27", "close": 15.4912, "volume": 772654.0}, {"date": "2023-06-28", "close": 15.7166, "volume": 691370.0}, {"date": "2023-06-29", "close": 16.0342, "volume": 1320809.0}, {"date": "2023-06-30", "close": 16.1059, "volume": 1706980.0}, {"date": "2023-07-03", "close": 16.2391, "volume": 1655987.0}, {"date": "2023-07-05", "close": 15.983, "volume": 1127924.0}, {"date": "2023-07-06", "close": 15.778, "volume": 1007058.0}, {"date": "2023-07-07", "close": 15.8703, "volume": 1144745.0}, {"date": "2023-07-10", "close": 16.0342, "volume": 1143723.0}, {"date": "2023-07-11", "close": 16.3211, "volume": 698201.0}, {"date": "2023-07-12", "close": 16.5055, "volume": 843440.0}, {"date": "2023-07-13", "close": 16.6182, "volume": 1782643.0}, {"date": "2023-07-14", "close": 16.6489, "volume": 1205147.0}, {"date": "2023-07-17", "close": 16.3928, "volume": 1407166.0}, {"date": "2023-07-18", "close": 16.5977, "volume": 759782.0}, {"date": "2023-07-19", "close": 16.6796, "volume": 1959779.0}, {"date": "2023-07-20", "close": 16.4338, "volume": 2081762.0}, {"date": "2023-07-21", "close": 15.6244, "volume": 3343837.0}, {"date": "2023-07-24", "close": 15.6858, "volume": 2422215.0}, {"date": "2023-07-25", "close": 15.3682, "volume": 2364681.0}, {"date": "2023-07-26", "close": 15.6653, "volume": 1604111.0}, {"date": "2023-07-27", "close": 15.1531, "volume": 880610.0}, {"date": "2023-07-28", "close": 15.6141, "volume": 1051258.0}, {"date": "2023-07-31", "close": 15.8395, "volume": 1072135.0}, {"date": "2023-08-01", "close": 15.819, "volume": 1217426.0}, {"date": "2023-08-02", "close": 15.1121, "volume": 2190384.0}, {"date": "2023-08-03", "close": 14.8662, "volume": 2444156.0}, {"date": "2023-08-04", "close": 12.438, "volume": 8927361.0}, {"date": "2023-08-07", "close": 12.4278, "volume": 4249823.0}, {"date": "2023-08-08", "close": 11.8848, "volume": 3582386.0}, {"date": "2023-08-09", "close": 12.2946, "volume": 4456500.0}, {"date": "2023-08-10", "close": 12.1819, "volume": 2766166.0}, {"date": "2023-08-11", "close": 11.9155, "volume": 2711261.0}, {"date": "2023-08-14", "close": 11.5159, "volume": 2708837.0}, {"date": "2023-08-15", "close": 11.3213, "volume": 2732807.0}, {"date": "2023-08-16", "close": 11.5057, "volume": 3418977.0}, {"date": "2023-08-17", "close": 11.2598, "volume": 2651353.0}, {"date": "2023-08-18", "close": 11.3417, "volume": 3451969.0}, {"date": "2023-08-21", "close": 11.2495, "volume": 2053619.0}, {"date": "2023-08-22", "close": 11.4135, "volume": 2140185.0}, {"date": "2023-08-23", "close": 11.8233, "volume": 3955584.0}, {"date": "2023-08-24", "close": 11.8643, "volume": 4657010.0}, {"date": "2023-08-25", "close": 11.9053, "volume": 2125480.0}, {"date": "2023-08-28", "close": 12.0897, "volume": 1728046.0}, {"date": "2023-08-29", "close": 12.2331, "volume": 1456525.0}, {"date": "2023-08-30", "close": 12.2229, "volume": 2037531.0}, {"date": "2023-08-31", "close": 11.6286, "volume": 2678358.0}, {"date": "2023-09-01", "close": 11.6798, "volume": 2006440.0}, {"date": "2023-09-05", "close": 11.3417, "volume": 4090104.0}, {"date": "2023-09-06", "close": 11.2598, "volume": 2972807.0}, {"date": "2023-09-07", "close": 11.0036, "volume": 4867147.0}, {"date": "2023-09-08", "close": 11.229, "volume": 4387577.0}, {"date": "2023-09-11", "close": 11.1471, "volume": 2937907.0}, {"date": "2023-09-12", "close": 10.9422, "volume": 2352063.0}, {"date": "2023-09-13", "close": 10.686, "volume": 2511386.0}, {"date": "2023-09-14", "close": 11.1471, "volume": 3204846.0}, {"date": "2023-09-15", "close": 11.0754, "volume": 5101836.0}, {"date": "2023-09-18", "close": 10.7065, "volume": 2589643.0}, {"date": "2023-09-19", "close": 10.8705, "volume": 2867002.0}, {"date": "2023-09-20", "close": 10.85, "volume": 2827685.0}, {"date": "2023-09-21", "close": 10.4504, "volume": 8220764.0}, {"date": "2023-09-22", "close": 10.4401, "volume": 3207882.0}, {"date": "2023-09-25", "close": 10.5631, "volume": 3786515.0}, {"date": "2023-09-26", "close": 10.2967, "volume": 3419819.0}, {"date": "2023-09-27", "close": 10.0713, "volume": 3499961.0}, {"date": "2023-09-28", "close": 10.2352, "volume": 6381776.0}, {"date": "2023-09-29", "close": 10.3479, "volume": 3307888.0}, {"date": "2023-10-02", "close": 9.8459, "volume": 6478665.0}, {"date": "2023-10-03", "close": 9.3849, "volume": 6384834.0}, {"date": "2023-10-04", "close": 9.4463, "volume": 2272040.0}, {"date": "2023-10-05", "close": 8.7701, "volume": 6150618.0}, {"date": "2023-10-06", "close": 8.5652, "volume": 4671999.0}, {"date": "2023-10-09", "close": 8.8214, "volume": 4621737.0}, {"date": "2023-10-10", "close": 9.098, "volume": 2357156.0}, {"date": "2023-10-11", "close": 9.0263, "volume": 3194389.0}, {"date": "2023-10-12", "close": 9.0673, "volume": 2468887.0}, {"date": "2023-10-13", "close": 8.8316, "volume": 2371995.0}, {"date": "2023-10-16", "close": 9.4566, "volume": 2305329.0}, {"date": "2023-10-17", "close": 9.9279, "volume": 3178339.0}, {"date": "2023-10-18", "close": 9.5283, "volume": 2090692.0}, {"date": "2023-10-19", "close": 9.4668, "volume": 1997445.0}, {"date": "2023-10-20", "close": 9.3029, "volume": 1801405.0}, {"date": "2023-10-23", "close": 9.6512, "volume": 3053425.0}, {"date": "2023-10-24", "close": 10.1123, "volume": 4916351.0}, {"date": "2023-10-25", "close": 9.8971, "volume": 2384785.0}, {"date": "2023-10-26", "close": 10.1225, "volume": 3296129.0}, {"date": "2023-10-27", "close": 9.8562, "volume": 2391069.0}, {"date": "2023-10-30", "close": 9.9791, "volume": 4349078.0}, {"date": "2023-10-31", "close": 9.9996, "volume": 6175246.0}, {"date": "2023-11-01", "close": 10.0406, "volume": 2598314.0}, {"date": "2023-11-02", "close": 11.0344, "volume": 4745462.0}, {"date": "2023-11-03", "close": 12.2946, "volume": 6610904.0}, {"date": "2023-11-06", "close": 12.1716, "volume": 5414217.0}, {"date": "2023-11-07", "close": 12.1921, "volume": 1917510.0}, {"date": "2023-11-08", "close": 12.1511, "volume": 1709321.0}, {"date": "2023-11-09", "close": 11.7208, "volume": 2137986.0}, {"date": "2023-11-10", "close": 11.7003, "volume": 1986859.0}, {"date": "2023-11-13", "close": 11.4852, "volume": 1469184.0}, {"date": "2023-11-14", "close": 12.479, "volume": 3523133.0}, {"date": "2023-11-15", "close": 12.7454, "volume": 3611312.0}, {"date": "2023-11-16", "close": 12.5917, "volume": 3504390.0}, {"date": "2023-11-17", "close": 12.8683, "volume": 3207972.0}, {"date": "2023-11-20", "close": 13.0425, "volume": 1935625.0}, {"date": "2023-11-21", "close": 12.7556, "volume": 4292379.0}, {"date": "2023-11-22", "close": 12.6019, "volume": 2755241.0}, {"date": "2023-11-24", "close": 12.6122, "volume": 497233.0}, {"date": "2023-11-27", "close": 12.6532, "volume": 2251427.0}, {"date": "2023-11-28", "close": 12.8683, "volume": 3285326.0}, {"date": "2023-11-29", "close": 12.8991, "volume": 4452249.0}, {"date": "2023-11-30", "close": 12.5302, "volume": 3751365.0}, {"date": "2023-12-01", "close": 13.2986, "volume": 2139049.0}, {"date": "2023-12-04", "close": 13.2577, "volume": 1530541.0}, {"date": "2023-12-05", "close": 13.1142, "volume": 1734389.0}, {"date": "2023-12-06", "close": 13.0323, "volume": 1861635.0}, {"date": "2023-12-07", "close": 12.7454, "volume": 3253234.0}, {"date": "2023-12-08", "close": 13.022, "volume": 3469976.0}, {"date": "2023-12-11", "close": 12.8376, "volume": 4793518.0}, {"date": "2023-12-12", "close": 12.6737, "volume": 5484862.0}, {"date": "2023-12-13", "close": 13.3908, "volume": 4559098.0}, {"date": "2023-12-14", "close": 14.3744, "volume": 5005337.0}, {"date": "2023-12-15", "close": 14.3027, "volume": 8174956.0}, {"date": "2023-12-18", "close": 14.0363, "volume": 3135592.0}, {"date": "2023-12-19", "close": 14.4256, "volume": 4022443.0}, {"date": "2023-12-20", "close": 14.0978, "volume": 3633397.0}, {"date": "2023-12-21", "close": 14.3129, "volume": 3096070.0}, {"date": "2023-12-22", "close": 14.3129, "volume": 1669718.0}, {"date": "2023-12-26", "close": 14.6613, "volume": 2432586.0}, {"date": "2023-12-27", "close": 14.6305, "volume": 1503610.0}, {"date": "2023-12-28", "close": 14.6818, "volume": 1132814.0}, {"date": "2023-12-29", "close": 14.3027, "volume": 1689452.0}, {"date": "2024-01-02", "close": 14.4769, "volume": 2564824.0}, {"date": "2024-01-03", "close": 13.8416, "volume": 2342220.0}, {"date": "2024-01-04", "close": 13.8212, "volume": 1705723.0}, {"date": "2024-01-05", "close": 14.0875, "volume": 996065.0}, {"date": "2024-01-08", "close": 14.5076, "volume": 1906056.0}, {"date": "2024-01-09", "close": 14.2105, "volume": 1419166.0}, {"date": "2024-01-10", "close": 14.4871, "volume": 1530275.0}, {"date": "2024-01-11", "close": 14.5588, "volume": 1803387.0}, {"date": "2024-01-12", "close": 14.5486, "volume": 2227090.0}, {"date": "2024-01-16", "close": 13.9646, "volume": 2262887.0}, {"date": "2024-01-17", "close": 13.4318, "volume": 1877804.0}, {"date": "2024-01-18", "close": 13.4113, "volume": 1855124.0}, {"date": "2024-01-19", "close": 13.7494, "volume": 1915669.0}, {"date": "2024-01-22", "close": 13.7392, "volume": 1667405.0}, {"date": "2024-01-23", "close": 13.7494, "volume": 1085643.0}, {"date": "2024-01-24", "close": 13.8826, "volume": 1844881.0}, {"date": "2024-01-25", "close": 13.9748, "volume": 5070753.0}, {"date": "2024-01-26", "close": 14.0568, "volume": 955885.0}, {"date": "2024-01-29", "close": 14.272, "volume": 1434823.0}, {"date": "2024-01-30", "close": 13.8519, "volume": 1312712.0}, {"date": "2024-01-31", "close": 13.3396, "volume": 1668914.0}, {"date": "2024-02-01", "close": 13.6265, "volume": 1314714.0}, {"date": "2024-02-02", "close": 13.3601, "volume": 1380101.0}, {"date": "2024-02-05", "close": 13.0425, "volume": 963571.0}, {"date": "2024-02-06", "close": 13.0118, "volume": 1306890.0}, {"date": "2024-02-07", "close": 13.0323, "volume": 1270801.0}, {"date": "2024-02-08", "close": 13.1654, "volume": 1635799.0}, {"date": "2024-02-09", "close": 13.1552, "volume": 984179.0}, {"date": "2024-02-12", "close": 13.6265, "volume": 1137290.0}, {"date": "2024-02-13", "close": 13.063, "volume": 1926267.0}, {"date": "2024-02-14", "close": 13.063, "volume": 1406784.0}, {"date": "2024-02-15", "close": 13.4421, "volume": 1564235.0}, {"date": "2024-02-16", "close": 13.1245, "volume": 2329132.0}, {"date": "2024-02-20", "close": 12.7351, "volume": 6780748.0}, {"date": "2024-02-21", "close": 12.7351, "volume": 3292520.0}, {"date": "2024-02-22", "close": 15.0916, "volume": 8975330.0}, {"date": "2024-02-23", "close": 14.8969, "volume": 3334426.0}, {"date": "2024-02-26", "close": 15.1223, "volume": 2687593.0}, {"date": "2024-02-27", "close": 15.0506, "volume": 1882738.0}, {"date": "2024-02-28", "close": 14.6715, "volume": 2821063.0}, {"date": "2024-02-29", "close": 14.7228, "volume": 3285725.0}, {"date": "2024-03-01", "close": 15.1428, "volume": 2814679.0}, {"date": "2024-03-04", "close": 15.7371, "volume": 1914776.0}, {"date": "2024-03-05", "close": 15.7166, "volume": 2381493.0}, {"date": "2024-03-06", "close": 15.778, "volume": 2527183.0}, {"date": "2024-03-07", "close": 16.5055, "volume": 2962469.0}, {"date": "2024-03-08", "close": 16.3825, "volume": 2309668.0}, {"date": "2024-03-11", "close": 16.4542, "volume": 2071312.0}, {"date": "2024-03-12", "close": 16.7001, "volume": 4102850.0}, {"date": "2024-03-13", "close": 16.5977, "volume": 2703021.0}, {"date": "2024-03-14", "close": 16.4645, "volume": 2058929.0}, {"date": "2024-03-15", "close": 16.2596, "volume": 2482356.0}, {"date": "2024-03-18", "close": 16.1776, "volume": 1146090.0}, {"date": "2024-03-19", "close": 16.0547, "volume": 1371870.0}, {"date": "2024-03-20", "close": 16.5465, "volume": 1296193.0}, {"date": "2024-03-21", "close": 16.7206, "volume": 917563.0}, {"date": "2024-03-22", "close": 16.3313, "volume": 743331.0}, {"date": "2024-03-25", "close": 16.7514, "volume": 1085927.0}, {"date": "2024-03-26", "close": 16.6899, "volume": 1194188.0}, {"date": "2024-03-27", "close": 17.1612, "volume": 1861107.0}, {"date": "2024-03-28", "close": 17.2022, "volume": 1563331.0}, {"date": "2024-04-01", "close": 16.8436, "volume": 973690.0}, {"date": "2024-04-02", "close": 16.5874, "volume": 1269759.0}, {"date": "2024-04-03", "close": 16.7719, "volume": 1178891.0}, {"date": "2024-04-04", "close": 16.7411, "volume": 1407785.0}, {"date": "2024-04-05", "close": 16.6489, "volume": 1223570.0}, {"date": "2024-04-08", "close": 16.7719, "volume": 1041080.0}, {"date": "2024-04-09", "close": 16.8026, "volume": 1274696.0}, {"date": "2024-04-10", "close": 16.2493, "volume": 1656502.0}, {"date": "2024-04-11", "close": 16.3928, "volume": 1889185.0}, {"date": "2024-04-12", "close": 16.0137, "volume": 1770176.0}, {"date": "2024-04-15", "close": 15.6141, "volume": 1465341.0}, {"date": "2024-04-16", "close": 15.5014, "volume": 2048706.0}, {"date": "2024-04-17", "close": 15.2248, "volume": 1185022.0}, {"date": "2024-04-18", "close": 15.235, "volume": 993744.0}, {"date": "2024-04-19", "close": 15.194, "volume": 1056991.0}, {"date": "2024-04-22", "close": 15.4809, "volume": 1125327.0}, {"date": "2024-04-23", "close": 15.7985, "volume": 1142855.0}, {"date": "2024-04-24", "close": 15.8293, "volume": 1213885.0}, {"date": "2024-04-25", "close": 15.7166, "volume": 1931912.0}, {"date": "2024-04-26", "close": 16.1161, "volume": 1682846.0}, {"date": "2024-04-29", "close": 16.3928, "volume": 948691.0}, {"date": "2024-04-30", "close": 16.2493, "volume": 1987746.0}, {"date": "2024-05-01", "close": 16.6899, "volume": 1881706.0}, {"date": "2024-05-02", "close": 16.4338, "volume": 2837296.0}, {"date": "2024-05-03", "close": 15.4604, "volume": 3397295.0}, {"date": "2024-05-06", "close": 15.3375, "volume": 2247093.0}, {"date": "2024-05-07", "close": 15.4912, "volume": 1318488.0}, {"date": "2024-05-08", "close": 15.0609, "volume": 2209201.0}, {"date": "2024-05-09", "close": 15.5424, "volume": 2421959.0}, {"date": "2024-05-10", "close": 15.4707, "volume": 1011284.0}, {"date": "2024-05-13", "close": 15.4195, "volume": 1882112.0}, {"date": "2024-05-14", "close": 15.7268, "volume": 1580863.0}, {"date": "2024-05-15", "close": 15.6858, "volume": 1498593.0}, {"date": "2024-05-16", "close": 15.4297, "volume": 1368021.0}, {"date": "2024-05-17", "close": 15.276, "volume": 2239690.0}, {"date": "2024-05-20", "close": 15.0506, "volume": 1282073.0}, {"date": "2024-05-21", "close": 15.2658, "volume": 1364097.0}, {"date": "2024-05-22", "close": 14.9994, "volume": 1512020.0}, {"date": "2024-05-23", "close": 14.5793, "volume": 1322055.0}, {"date": "2024-05-24", "close": 14.6203, "volume": 1090720.0}, {"date": "2024-05-28", "close": 14.4769, "volume": 801318.0}, {"date": "2024-05-29", "close": 14.3232, "volume": 3895574.0}, {"date": "2024-05-30", "close": 14.8252, "volume": 2370619.0}, {"date": "2024-05-31", "close": 14.8047, "volume": 2670142.0}, {"date": "2024-06-03", "close": 14.6715, "volume": 1607896.0}, {"date": "2024-06-04", "close": 14.5793, "volume": 1603673.0}, {"date": "2024-06-05", "close": 14.5691, "volume": 945521.0}, {"date": "2024-06-06", "close": 14.5691, "volume": 1971524.0}, {"date": "2024-06-07", "close": 14.1388, "volume": 1590535.0}, {"date": "2024-06-10", "close": 14.1285, "volume": 1421306.0}, {"date": "2024-06-11", "close": 14.0158, "volume": 1145216.0}, {"date": "2024-06-12", "close": 14.6305, "volume": 2313154.0}, {"date": "2024-06-13", "close": 14.272, "volume": 1080644.0}, {"date": "2024-06-14", "close": 13.9134, "volume": 1194724.0}, {"date": "2024-06-17", "close": 14.0056, "volume": 960220.0}, {"date": "2024-06-18", "close": 14.149, "volume": 827124.0}, {"date": "2024-06-20", "close": 13.8109, "volume": 1027296.0}, {"date": "2024-06-21", "close": 13.9236, "volume": 2535671.0}, {"date": "2024-06-24", "close": 14.19, "volume": 941022.0}, {"date": "2024-06-25", "close": 14.1183, "volume": 871377.0}, {"date": "2024-06-26", "close": 14.0978, "volume": 639871.0}, {"date": "2024-06-27", "close": 14.3642, "volume": 1903020.0}, {"date": "2024-06-28", "close": 14.651, "volume": 2712420.0}, {"date": "2024-07-01", "close": 14.4256, "volume": 1184758.0}, {"date": "2024-07-02", "close": 14.8047, "volume": 1120018.0}, {"date": "2024-07-03", "close": 14.9174, "volume": 496813.0}, {"date": "2024-07-05", "close": 14.733, "volume": 767274.0}, {"date": "2024-07-08", "close": 14.8662, "volume": 1057814.0}, {"date": "2024-07-09", "close": 14.8662, "volume": 1278981.0}, {"date": "2024-07-10", "close": 15.1531, "volume": 1213415.0}, {"date": "2024-07-11", "close": 15.7268, "volume": 1414752.0}, {"date": "2024-07-12", "close": 15.6551, "volume": 1531935.0}, {"date": "2024-07-15", "close": 15.86, "volume": 1088371.0}, {"date": "2024-07-16", "close": 16.3723, "volume": 1317049.0}, {"date": "2024-07-17", "close": 16.362, "volume": 1241866.0}, {"date": "2024-07-18", "close": 16.0752, "volume": 1335774.0}, {"date": "2024-07-19", "close": 15.8907, "volume": 860535.0}, {"date": "2024-07-22", "close": 15.8293, "volume": 1440164.0}, {"date": "2024-07-23", "close": 15.8088, "volume": 1143951.0}, {"date": "2024-07-24", "close": 15.4399, "volume": 1138718.0}, {"date": "2024-07-25", "close": 15.6346, "volume": 1313390.0}, {"date": "2024-07-26", "close": 16.0547, "volume": 1071526.0}, {"date": "2024-07-29", "close": 16.1264, "volume": 959230.0}, {"date": "2024-07-30", "close": 16.4952, "volume": 1187322.0}, {"date": "2024-07-31", "close": 16.6182, "volume": 1948012.0}, {"date": "2024-08-01", "close": 16.3006, "volume": 1799018.0}, {"date": "2024-08-02", "close": 15.399, "volume": 2612460.0}, {"date": "2024-08-05", "close": 14.2515, "volume": 2672566.0}, {"date": "2024-08-06", "close": 14.4256, "volume": 2792170.0}, {"date": "2024-08-07", "close": 15.3375, "volume": 2076805.0}, {"date": "2024-08-08", "close": 15.399, "volume": 1463722.0}, {"date": "2024-08-09", "close": 15.4297, "volume": 1053030.0}, {"date": "2024-08-12", "close": 15.4195, "volume": 1224330.0}, {"date": "2024-08-13", "close": 15.9727, "volume": 2173394.0}, {"date": "2024-08-14", "close": 16.0137, "volume": 994170.0}, {"date": "2024-08-15", "close": 16.1981, "volume": 1349207.0}, {"date": "2024-08-16", "close": 16.4952, "volume": 907893.0}, {"date": "2024-08-19", "close": 16.9973, "volume": 961039.0}, {"date": "2024-08-20", "close": 16.6489, "volume": 1054210.0}, {"date": "2024-08-21", "close": 16.5055, "volume": 979073.0}, {"date": "2024-08-22", "close": 16.2493, "volume": 753302.0}, {"date": "2024-08-23", "close": 17.069, "volume": 1438929.0}, {"date": "2024-08-26", "close": 17.0792, "volume": 875608.0}, {"date": "2024-08-27", "close": 17.2329, "volume": 931163.0}, {"date": "2024-08-28", "close": 17.069, "volume": 717656.0}, {"date": "2024-08-29", "close": 17.4173, "volume": 764236.0}, {"date": "2024-08-30", "close": 17.4685, "volume": 1782706.0}, {"date": "2024-09-03", "close": 17.028, "volume": 1062610.0}, {"date": "2024-09-04", "close": 17.1817, "volume": 765667.0}, {"date": "2024-09-05", "close": 17.2227, "volume": 694602.0}, {"date": "2024-09-06", "close": 16.403, "volume": 826427.0}, {"date": "2024-09-09", "close": 16.3211, "volume": 1054520.0}, {"date": "2024-09-10", "close": 16.6899, "volume": 1579485.0}, {"date": "2024-09-11", "close": 17.2227, "volume": 1677004.0}, {"date": "2024-09-12", "close": 17.2841, "volume": 1008853.0}, {"date": "2024-09-13", "close": 17.5608, "volume": 1301263.0}, {"date": "2024-09-16", "close": 18.073, "volume": 2330080.0}, {"date": "2024-09-17", "close": 18.1652, "volume": 2738594.0}, {"date": "2024-09-18", "close": 18.0833, "volume": 2257258.0}, {"date": "2024-09-19", "close": 18.5136, "volume": 2816813.0}, {"date": "2024-09-20", "close": 18.698, "volume": 5951575.0}, {"date": "2024-09-23", "close": 18.9541, "volume": 1759877.0}, {"date": "2024-09-24", "close": 19.2308, "volume": 1715497.0}, {"date": "2024-09-25", "close": 18.616, "volume": 1557181.0}, {"date": "2024-09-26", "close": 18.6878, "volume": 2504267.0}, {"date": "2024-09-27", "close": 18.7902, "volume": 770601.0}, {"date": "2024-09-30", "close": 18.8312, "volume": 1415859.0}, {"date": "2024-10-01", "close": 18.4214, "volume": 1033560.0}, {"date": "2024-10-02", "close": 18.4316, "volume": 2086499.0}, {"date": "2024-10-03", "close": 18.2677, "volume": 1031247.0}, {"date": "2024-10-04", "close": 18.5443, "volume": 795497.0}, {"date": "2024-10-07", "close": 18.4419, "volume": 1023663.0}, {"date": "2024-10-08", "close": 18.6673, "volume": 1333053.0}, {"date": "2024-10-09", "close": 18.739, "volume": 1985731.0}, {"date": "2024-10-10", "close": 18.4624, "volume": 2368714.0}, {"date": "2024-10-11", "close": 18.8619, "volume": 1181324.0}, {"date": "2024-10-14", "close": 18.9849, "volume": 1017026.0}, {"date": "2024-10-15", "close": 19.5176, "volume": 2979676.0}, {"date": "2024-10-16", "close": 19.5484, "volume": 1051835.0}, {"date": "2024-10-17", "close": 19.5586, "volume": 1406849.0}, {"date": "2024-10-18", "close": 19.6099, "volume": 974016.0}, {"date": "2024-10-21", "close": 19.241, "volume": 1113149.0}, {"date": "2024-10-22", "close": 19.0873, "volume": 1444458.0}, {"date": "2024-10-23", "close": 19.3025, "volume": 909661.0}, {"date": "2024-10-24", "close": 19.0464, "volume": 1150432.0}, {"date": "2024-10-25", "close": 18.78, "volume": 2159612.0}, {"date": "2024-10-28", "close": 18.9132, "volume": 1762945.0}, {"date": "2024-10-29", "close": 19.1078, "volume": 1439295.0}, {"date": "2024-10-30", "close": 18.698, "volume": 1983473.0}, {"date": "2024-10-31", "close": 18.196, "volume": 2145810.0}, {"date": "2024-11-01", "close": 18.2062, "volume": 2281495.0}, {"date": "2024-11-04", "close": 18.4214, "volume": 1851978.0}, {"date": "2024-11-05", "close": 18.5136, "volume": 1666980.0}, {"date": "2024-11-06", "close": 18.4419, "volume": 3647002.0}, {"date": "2024-11-07", "close": 18.4521, "volume": 1059118.0}, {"date": "2024-11-08", "close": 18.1038, "volume": 2674224.0}, {"date": "2024-11-11", "close": 18.4931, "volume": 1594246.0}, {"date": "2024-11-12", "close": 18.78, "volume": 4727799.0}, {"date": "2024-11-13", "close": 19.1591, "volume": 2849883.0}, {"date": "2024-11-14", "close": 19.1488, "volume": 1775674.0}, {"date": "2024-11-15", "close": 18.3394, "volume": 1552270.0}, {"date": "2024-11-18", "close": 18.78, "volume": 1880464.0}, {"date": "2024-11-19", "close": 19.2, "volume": 1869970.0}, {"date": "2024-11-20", "close": 19.2308, "volume": 2082842.0}, {"date": "2024-11-21", "close": 19.4049, "volume": 1374045.0}, {"date": "2024-11-22", "close": 19.5996, "volume": 3185426.0}, {"date": "2024-11-25", "close": 19.8353, "volume": 4254079.0}, {"date": "2024-11-26", "close": 19.743, "volume": 2494324.0}, {"date": "2024-11-27", "close": 19.6713, "volume": 1656110.0}, {"date": "2024-11-29", "close": 19.6816, "volume": 1015631.0}, {"date": "2024-12-02", "close": 19.7226, "volume": 1690808.0}, {"date": "2024-12-03", "close": 19.4664, "volume": 1802937.0}, {"date": "2024-12-04", "close": 19.5586, "volume": 1614105.0}, {"date": "2024-12-05", "close": 19.3742, "volume": 1562202.0}, {"date": "2024-12-06", "close": 19.4152, "volume": 2655529.0}, {"date": "2024-12-09", "close": 19.4664, "volume": 2709076.0}, {"date": "2024-12-10", "close": 19.282, "volume": 1056600.0}, {"date": "2024-12-11", "close": 19.241, "volume": 2664864.0}, {"date": "2024-12-12", "close": 19.2615, "volume": 852531.0}, {"date": "2024-12-13", "close": 19.282, "volume": 1662297.0}, {"date": "2024-12-16", "close": 19.4664, "volume": 1254877.0}, {"date": "2024-12-17", "close": 18.8107, "volume": 2739245.0}, {"date": "2024-12-18", "close": 17.9706, "volume": 1894697.0}, {"date": "2024-12-19", "close": 18.0218, "volume": 1616728.0}, {"date": "2024-12-20", "close": 18.6263, "volume": 5029895.0}, {"date": "2024-12-23", "close": 18.5751, "volume": 960603.0}, {"date": "2024-12-24", "close": 18.4931, "volume": 515178.0}, {"date": "2024-12-26", "close": 18.698, "volume": 1073530.0}, {"date": "2024-12-27", "close": 18.1243, "volume": 922967.0}, {"date": "2024-12-30", "close": 17.9091, "volume": 909981.0}, {"date": "2024-12-31", "close": 18.1755, "volume": 1199867.0}, {"date": "2025-01-02", "close": 17.9603, "volume": 1070013.0}, {"date": "2025-01-03", "close": 18.073, "volume": 1600596.0}, {"date": "2025-01-06", "close": 18.0935, "volume": 1376589.0}, {"date": "2025-01-07", "close": 18.032, "volume": 2274118.0}, {"date": "2025-01-08", "close": 17.9501, "volume": 1397052.0}, {"date": "2025-01-10", "close": 17.5608, "volume": 1733199.0}, {"date": "2025-01-13", "close": 17.3763, "volume": 1948155.0}, {"date": "2025-01-14", "close": 17.6222, "volume": 1626157.0}, {"date": "2025-01-15", "close": 17.8476, "volume": 1562226.0}, {"date": "2025-01-16", "close": 18.0833, "volume": 1492811.0}, {"date": "2025-01-17", "close": 18.91, "volume": 956942.0}, {"date": "2025-01-21", "close": 18.74, "volume": 2093043.0}, {"date": "2025-01-22", "close": 18.81, "volume": 2914596.0}, {"date": "2025-01-23", "close": 18.56, "volume": 1600958.0}, {"date": "2025-01-24", "close": 18.7, "volume": 1458111.0}, {"date": "2025-01-27", "close": 18.51, "volume": 1390389.0}, {"date": "2025-01-28", "close": 18.33, "volume": 1123783.0}, {"date": "2025-01-29", "close": 18.14, "volume": 795059.0}, {"date": "2025-01-30", "close": 18.48, "volume": 1022343.0}, {"date": "2025-01-31", "close": 18.4, "volume": 1892860.0}, {"date": "2025-02-03", "close": 18.25, "volume": 1340548.0}, {"date": "2025-02-04", "close": 18.46, "volume": 2613926.0}, {"date": "2025-02-05", "close": 18.96, "volume": 1591454.0}, {"date": "2025-02-06", "close": 18.86, "volume": 1518745.0}, {"date": "2025-02-07", "close": 18.75, "volume": 914162.0}, {"date": "2025-02-10", "close": 18.74, "volume": 961267.0}, {"date": "2025-02-11", "close": 18.7, "volume": 933164.0}, {"date": "2025-02-12", "close": 18.48, "volume": 2119637.0}, {"date": "2025-02-13", "close": 19.14, "volume": 2246588.0}, {"date": "2025-02-14", "close": 19.27, "volume": 1573432.0}, {"date": "2025-02-18", "close": 19.36, "volume": 1874732.0}, {"date": "2025-02-19", "close": 18.94, "volume": 2134373.0}, {"date": "2025-02-20", "close": 18.33, "volume": 2320881.0}, {"date": "2025-02-21", "close": 18.04, "volume": 1563416.0}, {"date": "2025-02-24", "close": 18.22, "volume": 1251355.0}, {"date": "2025-02-25", "close": 18.29, "volume": 2296671.0}, {"date": "2025-02-26", "close": 18.4, "volume": 2048415.0}, {"date": "2025-02-27", "close": 18.3, "volume": 1299701.0}, {"date": "2025-02-28", "close": 18.6, "volume": 1726100.0}, {"date": "2025-03-03", "close": 18.54, "volume": 2182871.0}, {"date": "2025-03-04", "close": 17.77, "volume": 2137298.0}, {"date": "2025-03-05", "close": 18.25, "volume": 1947315.0}, {"date": "2025-03-06", "close": 17.84, "volume": 1526433.0}, {"date": "2025-03-07", "close": 17.95, "volume": 1578414.0}, {"date": "2025-03-10", "close": 17.26, "volume": 1873751.0}, {"date": "2025-03-11", "close": 16.31, "volume": 2701575.0}, {"date": "2025-03-12", "close": 16.28, "volume": 1985750.0}, {"date": "2025-03-13", "close": 15.69, "volume": 2103057.0}, {"date": "2025-03-14", "close": 16.38, "volume": 1950147.0}, {"date": "2025-03-17", "close": 16.54, "volume": 1475623.0}, {"date": "2025-03-18", "close": 16.34, "volume": 1760513.0}, {"date": "2025-03-19", "close": 16.49, "volume": 1308408.0}, {"date": "2025-03-20", "close": 16.27, "volume": 2599670.0}, {"date": "2025-03-21", "close": 16.25, "volume": 4289174.0}, {"date": "2025-03-24", "close": 16.7, "volume": 1075605.0}, {"date": "2025-03-25", "close": 16.44, "volume": 1033953.0}, {"date": "2025-03-26", "close": 16.52, "volume": 1091125.0}, {"date": "2025-03-27", "close": 16.39, "volume": 969906.0}, {"date": "2025-03-28", "close": 16.28, "volume": 971628.0}, {"date": "2025-03-31", "close": 16.14, "volume": 2224925.0}, {"date": "2025-04-01", "close": 16.11, "volume": 1326661.0}, {"date": "2025-04-02", "close": 16.43, "volume": 1156660.0}, {"date": "2025-04-03", "close": 14.96, "volume": 2479441.0}, {"date": "2025-04-04", "close": 13.95, "volume": 3478217.0}, {"date": "2025-04-07", "close": 13.91, "volume": 3588096.0}, {"date": "2025-04-08", "close": 13.26, "volume": 1592805.0}, {"date": "2025-04-09", "close": 15.08, "volume": 2235189.0}, {"date": "2025-04-10", "close": 14.21, "volume": 1652753.0}, {"date": "2025-04-11", "close": 14.54, "volume": 1945653.0}, {"date": "2025-04-14", "close": 14.62, "volume": 2377801.0}, {"date": "2025-04-15", "close": 14.28, "volume": 1332484.0}, {"date": "2025-04-16", "close": 14.16, "volume": 1157905.0}, {"date": "2025-04-17", "close": 14.45, "volume": 1769054.0}, {"date": "2025-04-21", "close": 14.3, "volume": 1088436.0}, {"date": "2025-04-22", "close": 14.61, "volume": 1001996.0}, {"date": "2025-04-23", "close": 14.65, "volume": 1034590.0}, {"date": "2025-04-24", "close": 14.99, "volume": 1173182.0}, {"date": "2025-04-25", "close": 15.06, "volume": 1149211.0}, {"date": "2025-04-28", "close": 15.36, "volume": 1293058.0}, {"date": "2025-04-29", "close": 15.37, "volume": 746010.0}, {"date": "2025-04-30", "close": 15.13, "volume": 1609861.0}, {"date": "2025-05-01", "close": 15.4, "volume": 1472918.0}, {"date": "2025-05-02", "close": 15.72, "volume": 930005.0}, {"date": "2025-05-05", "close": 15.64, "volume": 888867.0}, {"date": "2025-05-06", "close": 15.56, "volume": 854069.0}, {"date": "2025-05-07", "close": 15.62, "volume": 2033736.0}, {"date": "2025-05-08", "close": 15.39, "volume": 1599345.0}, {"date": "2025-05-09", "close": 15.0, "volume": 1748087.0}, {"date": "2025-05-12", "close": 16.28, "volume": 2353712.0}, {"date": "2025-05-13", "close": 16.6, "volume": 2790490.0}, {"date": "2025-05-14", "close": 16.16, "volume": 2626854.0}, {"date": "2025-05-15", "close": 16.37, "volume": 1494261.0}, {"date": "2025-05-16", "close": 16.49, "volume": 1048082.0}, {"date": "2025-05-19", "close": 16.35, "volume": 992004.0}, {"date": "2025-05-20", "close": 16.34, "volume": 1122530.0}, {"date": "2025-05-21", "close": 15.76, "volume": 1066415.0}, {"date": "2025-05-22", "close": 15.73, "volume": 1644556.0}, {"date": "2025-05-23", "close": 15.7, "volume": 1273116.0}, {"date": "2025-05-27", "close": 16.4, "volume": 1593184.0}, {"date": "2025-05-28", "close": 16.29, "volume": 855866.0}, {"date": "2025-05-29", "close": 16.59, "volume": 1329908.0}, {"date": "2025-05-30", "close": 16.52, "volume": 1485362.0}, {"date": "2025-06-02", "close": 16.48, "volume": 1383129.0}, {"date": "2025-06-03", "close": 16.79, "volume": 1514800.0}, {"date": "2025-06-04", "close": 16.48, "volume": 1202223.0}, {"date": "2025-06-05", "close": 16.29, "volume": 2135679.0}, {"date": "2025-06-06", "close": 16.29, "volume": 1118240.0}, {"date": "2025-06-09", "close": 16.45, "volume": 1540729.0}, {"date": "2025-06-10", "close": 16.49, "volume": 1536786.0}, {"date": "2025-06-11", "close": 16.37, "volume": 791803.0}, {"date": "2025-06-12", "close": 16.11, "volume": 732736.0}, {"date": "2025-06-13", "close": 15.6, "volume": 1200106.0}, {"date": "2025-06-16", "close": 15.85, "volume": 1694670.0}, {"date": "2025-06-17", "close": 15.73, "volume": 1407146.0}, {"date": "2025-06-18", "close": 15.88, "volume": 1108338.0}, {"date": "2025-06-20", "close": 15.78, "volume": 1571640.0}, {"date": "2025-06-23", "close": 15.87, "volume": 1284654.0}, {"date": "2025-06-24", "close": 16.17, "volume": 1088442.0}, {"date": "2025-06-25", "close": 15.8, "volume": 1735748.0}, {"date": "2025-06-26", "close": 16.41, "volume": 1363765.0}, {"date": "2025-06-27", "close": 16.26, "volume": 3771408.0}, {"date": "2025-06-30", "close": 16.32, "volume": 1835102.0}, {"date": "2025-07-01", "close": 16.64, "volume": 1898518.0}, {"date": "2025-07-02", "close": 17.14, "volume": 1388579.0}, {"date": "2025-07-03", "close": 17.15, "volume": 664893.0}, {"date": "2025-07-07", "close": 16.76, "volume": 1558420.0}, {"date": "2025-07-08", "close": 16.99, "volume": 951964.0}, {"date": "2025-07-09", "close": 17.11, "volume": 759119.0}, {"date": "2025-07-10", "close": 17.53, "volume": 963092.0}, {"date": "2025-07-11", "close": 17.61, "volume": 1449866.0}, {"date": "2025-07-14", "close": 18.0, "volume": 2392752.0}, {"date": "2025-07-15", "close": 17.67, "volume": 1412690.0}, {"date": "2025-07-16", "close": 18.12, "volume": 1314965.0}, {"date": "2025-07-17", "close": 18.21, "volume": 1752369.0}, {"date": "2025-07-18", "close": 17.89, "volume": 1400567.0}, {"date": "2025-07-21", "close": 17.67, "volume": 999130.0}, {"date": "2025-07-22", "close": 17.85, "volume": 1040009.0}, {"date": "2025-07-23", "close": 18.06, "volume": 1230988.0}, {"date": "2025-07-24", "close": 17.9, "volume": 786665.0}, {"date": "2025-07-25", "close": 18.07, "volume": 812319.0}, {"date": "2025-07-28", "close": 17.91, "volume": 898915.0}, {"date": "2025-07-29", "close": 17.73, "volume": 1404598.0}, {"date": "2025-07-30", "close": 17.48, "volume": 1351719.0}, {"date": "2025-07-31", "close": 17.53, "volume": 1405917.0}, {"date": "2025-08-01", "close": 17.22, "volume": 1770081.0}, {"date": "2025-08-04", "close": 17.95, "volume": 1558040.0}, {"date": "2025-08-05", "close": 18.29, "volume": 1912398.0}, {"date": "2025-08-06", "close": 17.67, "volume": 2604193.0}, {"date": "2025-08-07", "close": 17.73, "volume": 1292071.0}, {"date": "2025-08-08", "close": 16.75, "volume": 2512869.0}, {"date": "2025-08-11", "close": 16.88, "volume": 1349445.0}, {"date": "2025-08-12", "close": 17.4, "volume": 1725049.0}, {"date": "2025-08-13", "close": 18.78, "volume": 2296484.0}, {"date": "2025-08-14", "close": 18.38, "volume": 1473590.0}, {"date": "2025-08-15", "close": 18.73, "volume": 1565441.0}, {"date": "2025-08-18", "close": 18.77, "volume": 1089417.0}, {"date": "2025-08-19", "close": 18.82, "volume": 1163504.0}, {"date": "2025-08-20", "close": 19.0, "volume": 1909373.0}, {"date": "2025-08-21", "close": 18.88, "volume": 1070332.0}, {"date": "2025-08-22", "close": 19.18, "volume": 3568380.0}, {"date": "2025-08-25", "close": 18.82, "volume": 1789006.0}, {"date": "2025-08-26", "close": 18.54, "volume": 2100931.0}, {"date": "2025-08-27", "close": 18.94, "volume": 1173730.0}, {"date": "2025-08-28", "close": 18.67, "volume": 943679.0}, {"date": "2025-08-29", "close": 18.68, "volume": 884081.0}, {"date": "2025-09-02", "close": 18.44, "volume": 1096713.0}, {"date": "2025-09-03", "close": 18.63, "volume": 1014246.0}, {"date": "2025-09-04", "close": 18.62, "volume": 3180695.0}, {"date": "2025-09-05", "close": 18.22, "volume": 1560658.0}, {"date": "2025-09-08", "close": 18.96, "volume": 1702091.0}, {"date": "2025-09-09", "close": 18.76, "volume": 2222753.0}, {"date": "2025-09-10", "close": 18.63, "volume": 1441176.0}, {"date": "2025-09-11", "close": 18.73, "volume": 1196657.0}, {"date": "2025-09-12", "close": 18.91, "volume": 1272126.0}, {"date": "2025-09-15", "close": 19.07, "volume": 2044998.0}, {"date": "2025-09-16", "close": 18.74, "volume": 1268014.0}, {"date": "2025-09-17", "close": 18.74, "volume": 1020731.0}, {"date": "2025-09-18", "close": 18.8, "volume": 1202052.0}, {"date": "2025-09-19", "close": 18.65, "volume": 2386906.0}, {"date": "2025-09-22", "close": 18.8, "volume": 1582308.0}, {"date": "2025-09-23", "close": 18.78, "volume": 1008819.0}, {"date": "2025-09-24", "close": 18.28, "volume": 944700.0}, {"date": "2025-09-25", "close": 18.08, "volume": 1100330.0}, {"date": "2025-09-26", "close": 18.48, "volume": 824048.0}, {"date": "2025-09-29", "close": 18.27, "volume": 1253319.0}, {"date": "2025-09-30", "close": 18.32, "volume": 948851.0}, {"date": "2025-10-01", "close": 18.07, "volume": 1298237.0}, {"date": "2025-10-02", "close": 18.27, "volume": 687281.0}, {"date": "2025-10-03", "close": 18.15, "volume": 2343143.0}, {"date": "2025-10-06", "close": 18.1, "volume": 1292274.0}, {"date": "2025-10-07", "close": 17.73, "volume": 1726933.0}, {"date": "2025-10-08", "close": 17.76, "volume": 686714.0}, {"date": "2025-10-09", "close": 17.41, "volume": 1121372.0}, {"date": "2025-10-10", "close": 17.1, "volume": 954864.0}, {"date": "2025-10-13", "close": 17.43, "volume": 1061640.0}, {"date": "2025-10-14", "close": 17.47, "volume": 956584.0}, {"date": "2025-10-15", "close": 17.8, "volume": 1166513.0}, {"date": "2025-10-16", "close": 17.46, "volume": 788545.0}, {"date": "2025-10-17", "close": 17.75, "volume": 1879972.0}, {"date": "2025-10-20", "close": 18.23, "volume": 1349652.0}, {"date": "2025-10-21", "close": 18.4, "volume": 1317000.0}, {"date": "2025-10-22", "close": 18.36, "volume": 1123990.0}, {"date": "2025-10-23", "close": 17.89, "volume": 1314638.0}, {"date": "2025-10-24", "close": 17.99, "volume": 1224415.0}, {"date": "2025-10-27", "close": 17.83, "volume": 1189380.0}, {"date": "2025-10-28", "close": 17.59, "volume": 891485.0}, {"date": "2025-10-29", "close": 17.08, "volume": 1844519.0}, {"date": "2025-10-30", "close": 17.23, "volume": 1299061.0}, {"date": "2025-10-31", "close": 17.69, "volume": 1309509.0}, {"date": "2025-11-03", "close": 17.67, "volume": 2188761.0}, {"date": "2025-11-04", "close": 17.53, "volume": 1441798.0}, {"date": "2025-11-05", "close": 17.59, "volume": 2580510.0}, {"date": "2025-11-06", "close": 17.62, "volume": 1462817.0}, {"date": "2025-11-07", "close": 20.16, "volume": 6467010.0}, {"date": "2025-11-10", "close": 20.17, "volume": 3200165.0}, {"date": "2025-11-11", "close": 20.97, "volume": 2966972.0}, {"date": "2025-11-12", "close": 21.47, "volume": 3077269.0}, {"date": "2025-11-13", "close": 21.7, "volume": 2576162.0}, {"date": "2025-11-14", "close": 22.08, "volume": 2377319.0}, {"date": "2025-11-17", "close": 21.56, "volume": 2130019.0}, {"date": "2025-11-18", "close": 22.26, "volume": 2158778.0}, {"date": "2025-11-19", "close": 22.1, "volume": 1785475.0}, {"date": "2025-11-20", "close": 21.92, "volume": 1420788.0}, {"date": "2025-11-21", "close": 22.89, "volume": 2012730.0}, {"date": "2025-11-24", "close": 22.75, "volume": 2133704.0}, {"date": "2025-11-25", "close": 23.33, "volume": 1899160.0}, {"date": "2025-11-26", "close": 23.12, "volume": 2193734.0}, {"date": "2025-11-28", "close": 23.53, "volume": 769258.0}, {"date": "2025-12-01", "close": 23.3, "volume": 1932210.0}, {"date": "2025-12-02", "close": 23.35, "volume": 971557.0}, {"date": "2025-12-03", "close": 23.37, "volume": 1139992.0}, {"date": "2025-12-04", "close": 23.3, "volume": 1532060.0}, {"date": "2025-12-05", "close": 23.31, "volume": 901861.0}, {"date": "2025-12-08", "close": 23.27, "volume": 1067154.0}, {"date": "2025-12-09", "close": 23.44, "volume": 967525.0}, {"date": "2025-12-10", "close": 23.68, "volume": 1482523.0}, {"date": "2025-12-11", "close": 23.58, "volume": 1706864.0}, {"date": "2025-12-12", "close": 23.42, "volume": 971642.0}, {"date": "2025-12-15", "close": 23.28, "volume": 1552074.0}, {"date": "2025-12-16", "close": 24.13, "volume": 1915914.0}, {"date": "2025-12-17", "close": 24.51, "volume": 1384301.0}, {"date": "2025-12-18", "close": 24.28, "volume": 1232275.0}, {"date": "2025-12-19", "close": 23.9, "volume": 3520562.0}, {"date": "2025-12-22", "close": 24.34, "volume": 1518659.0}, {"date": "2025-12-23", "close": 23.92, "volume": 1393683.0}, {"date": "2025-12-24", "close": 24.06, "volume": 394416.0}, {"date": "2025-12-26", "close": 24.13, "volume": 430772.0}, {"date": "2025-12-29", "close": 24.03, "volume": 1938146.0}, {"date": "2025-12-30", "close": 24.17, "volume": 774846.0}, {"date": "2025-12-31", "close": 24.1, "volume": 994699.0}, {"date": "2026-01-02", "close": 23.71, "volume": 988852.0}, {"date": "2026-01-05", "close": 24.08, "volume": 1124602.0}, {"date": "2026-01-06", "close": 24.24, "volume": 1175624.0}, {"date": "2026-01-07", "close": 24.19, "volume": 1016338.0}, {"date": "2026-01-08", "close": 24.58, "volume": 884723.0}, {"date": "2026-01-09", "close": 24.36, "volume": 988178.0}, {"date": "2026-01-12", "close": 24.34, "volume": 1615639.0}, {"date": "2026-01-13", "close": 24.17, "volume": 1023703.0}, {"date": "2026-01-14", "close": 24.15, "volume": 1560225.0}, {"date": "2026-01-15", "close": 24.44, "volume": 1134107.0}, {"date": "2026-01-16", "close": 25.2, "volume": 1226104.0}, {"date": "2026-01-20", "close": 24.61, "volume": 901845.0}, {"date": "2026-01-21", "close": 25.36, "volume": 1076825.0}, {"date": "2026-01-22", "close": 25.02, "volume": 1350579.0}, {"date": "2026-01-23", "close": 24.59, "volume": 954792.0}, {"date": "2026-01-26", "close": 24.45, "volume": 640623.0}, {"date": "2026-01-27", "close": 24.85, "volume": 686987.0}, {"date": "2026-01-28", "close": 24.41, "volume": 983486.0}, {"date": "2026-01-29", "close": 24.58, "volume": 987505.0}, {"date": "2026-01-30", "close": 24.32, "volume": 1354781.0}, {"date": "2026-02-02", "close": 25.23, "volume": 1428367.0}, {"date": "2026-02-03", "close": 25.47, "volume": 1517294.0}, {"date": "2026-02-04", "close": 26.02, "volume": 1457670.0}, {"date": "2026-02-05", "close": 26.68, "volume": 1582394.0}, {"date": "2026-02-06", "close": 26.89, "volume": 1233729.0}, {"date": "2026-02-09", "close": 26.39, "volume": 2074049.0}, {"date": "2026-02-10", "close": 26.41, "volume": 1661289.0}, {"date": "2026-02-11", "close": 26.07, "volume": 1002620.0}, {"date": "2026-02-12", "close": 25.1, "volume": 1404211.0}, {"date": "2026-02-13", "close": 25.04, "volume": 1633875.0}, {"date": "2026-02-17", "close": 25.09, "volume": 1662866.0}, {"date": "2026-02-18", "close": 25.25, "volume": 1710059.0}, {"date": "2026-02-19", "close": 25.29, "volume": 1666205.0}, {"date": "2026-02-20", "close": 26.16, "volume": 1750623.0}, {"date": "2026-02-23", "close": 25.98, "volume": 1476803.0}, {"date": "2026-02-24", "close": 26.34, "volume": 1887830.0}, {"date": "2026-02-25", "close": 26.86, "volume": 2183374.0}, {"date": "2026-02-26", "close": 28.52, "volume": 3016132.0}, {"date": "2026-02-27", "close": 28.81, "volume": 2801587.0}, {"date": "2026-03-02", "close": 29.09, "volume": 1776009.0}, {"date": "2026-03-03", "close": 28.73, "volume": 1861214.0}, {"date": "2026-03-04", "close": 28.92, "volume": 1168224.0}, {"date": "2026-03-05", "close": 29.2, "volume": 1303820.0}, {"date": "2026-03-06", "close": 28.63, "volume": 1213711.0}, {"date": "2026-03-09", "close": 28.13, "volume": 1679713.0}, {"date": "2026-03-10", "close": 28.02, "volume": 1160796.0}, {"date": "2026-03-11", "close": 27.47, "volume": 1678724.0}, {"date": "2026-03-12", "close": 26.92, "volume": 2009477.0}, {"date": "2026-03-13", "close": 26.71, "volume": 1489771.0}, {"date": "2026-03-16", "close": 27.2, "volume": 1412030.0}, {"date": "2026-03-17", "close": 27.25, "volume": 904614.0}, {"date": "2026-03-18", "close": 26.97, "volume": 1289340.0}, {"date": "2026-03-19", "close": 26.59, "volume": 1650312.0}, {"date": "2026-03-20", "close": 26.29, "volume": 2726634.0}, {"date": "2026-03-23", "close": 27.4, "volume": 1597536.0}, {"date": "2026-03-24", "close": 27.44, "volume": 976012.0}, {"date": "2026-03-25", "close": 27.09, "volume": 1074780.0}, {"date": "2026-03-26", "close": 26.75, "volume": 1232268.0}, {"date": "2026-03-27", "close": 25.65, "volume": 1497856.0}, {"date": "2026-03-30", "close": 25.67, "volume": 1430060.0}, {"date": "2026-03-31", "close": 26.5, "volume": 1655963.0}, {"date": "2026-04-01", "close": 26.65, "volume": 1103335.0}, {"date": "2026-04-02", "close": 27.11, "volume": 1120363.0}, {"date": "2026-04-06", "close": 27.32, "volume": 515226.0}, {"date": "2026-04-07", "close": 27.49, "volume": 862747.0}, {"date": "2026-04-08", "close": 28.5, "volume": 2764465.0}, {"date": "2026-04-09", "close": 29.35, "volume": 1618820.0}, {"date": "2026-04-10", "close": 29.13, "volume": 1273914.0}, {"date": "2026-04-13", "close": 29.27, "volume": 983559.0}, {"date": "2026-04-14", "close": 29.12, "volume": 1251317.0}, {"date": "2026-04-15", "close": 29.07, "volume": 1125314.0}, {"date": "2026-04-16", "close": 29.52, "volume": 992817.0}, {"date": "2026-04-17", "close": 30.01, "volume": 1163111.0}, {"date": "2026-04-20", "close": 30.35, "volume": 1270204.0}, {"date": "2026-04-21", "close": 30.24, "volume": 871571.0}, {"date": "2026-04-22", "close": 30.05, "volume": 723019.0}, {"date": "2026-04-23", "close": 29.86, "volume": 922530.0}, {"date": "2026-04-24", "close": 30.02, "volume": 731766.0}, {"date": "2026-04-27", "close": 30.38, "volume": 1394609.0}, {"date": "2026-04-28", "close": 30.55, "volume": 632579.0}, {"date": "2026-04-29", "close": 30.46, "volume": 757020.0}, {"date": "2026-04-30", "close": 30.85, "volume": 1064060.0}, {"date": "2026-05-01", "close": 31.71, "volume": 1506200.0}, {"date": "2026-05-04", "close": 31.01, "volume": 1401107.0}, {"date": "2026-05-05", "close": 31.09, "volume": 1160753.0}, {"date": "2026-05-06", "close": 31.75, "volume": 1245747.0}, {"date": "2026-05-07", "close": 32.81, "volume": 2704690.0}, {"date": "2026-05-08", "close": 33.9, "volume": 2272203.0}, {"date": "2026-05-11", "close": 32.24, "volume": 2661164.0}, {"date": "2026-05-12", "close": 31.84, "volume": 1966782.0}, {"date": "2026-05-13", "close": 32.04, "volume": 2366333.0}, {"date": "2026-05-14", "close": 32.79, "volume": 1734193.0}, {"date": "2026-05-15", "close": 31.51, "volume": 3117818.0}, {"date": "2026-05-18", "close": 31.96, "volume": 1378223.0}, {"date": "2026-05-19", "close": 32.11, "volume": 1582593.0}, {"date": "2026-05-20", "close": 32.85, "volume": 2563180.0}, {"date": "2026-05-21", "close": 33.33, "volume": 1594247.0}, {"date": "2026-05-22", "close": 33.6, "volume": 1095232.0}, {"date": "2026-05-26", "close": 33.36, "volume": 1868245.0}, {"date": "2026-05-27", "close": 32.61, "volume": 1093132.0}, {"date": "2026-05-28", "close": 32.48, "volume": 1929699.0}, {"date": "2026-05-29", "close": 32.24, "volume": 2190123.0}, {"date": "2026-06-01", "close": 31.67, "volume": 1967456.0}, {"date": "2026-06-02", "close": 31.46, "volume": 1208640.0}, {"date": "2026-06-03", "close": 31.26, "volume": 2697564.0}, {"date": "2026-06-04", "close": 31.35, "volume": 1568284.0}, {"date": "2026-06-05", "close": 31.2, "volume": 1638903.0}, {"date": "2026-06-08", "close": 30.59, "volume": 1396418.0}, {"date": "2026-06-09", "close": 30.65, "volume": 1600513.0}, {"date": "2026-06-10", "close": 30.35, "volume": 1519695.0}, {"date": "2026-06-11", "close": 30.61, "volume": 1704641.0}, {"date": "2026-06-12", "close": 31.34, "volume": 2083883.0}, {"date": "2026-06-15", "close": 31.33, "volume": 2229096.0}, {"date": "2026-06-16", "close": 31.24, "volume": 1857238.0}, {"date": "2026-06-17", "close": 31.13, "volume": 1665082.0}, {"date": "2026-06-18", "close": 31.18, "volume": 4218583.0}, {"date": "2026-06-22", "close": 31.26, "volume": 1595956.0}, {"date": "2026-06-23", "close": 32.15, "volume": 1462395.0}, {"date": "2026-06-24", "close": 32.1, "volume": 1554816.0}, {"date": "2026-06-25", "close": 31.65, "volume": 1321967.0}, {"date": "2026-06-26", "close": 33.24, "volume": 8970103.0}, {"date": "2026-06-29", "close": 33.07, "volume": 2015600.0}, {"date": "2026-06-30", "close": 32.76, "volume": 1903962.0}, {"date": "2026-07-01", "close": 32.86, "volume": 1428746.0}, {"date": "2026-07-02", "close": 32.86, "volume": 1345081.0}, {"date": "2026-07-06", "close": 32.51, "volume": 1104835.0}, {"date": "2026-07-07", "close": 33.21, "volume": 2063880.0}, {"date": "2026-07-08", "close": 33.18, "volume": 1620535.0}, {"date": "2026-07-09", "close": 33.81, "volume": 1241424.0}, {"date": "2026-07-10", "close": 33.04, "volume": 1130319.0}, {"date": "2026-07-13", "close": 33.15, "volume": 1357458.0}, {"date": "2026-07-14", "close": 33.15, "volume": 973910.0}, {"date": "2026-07-15", "close": 33.31, "volume": 874700.0}, {"date": "2026-07-16", "close": 33.41, "volume": 1028233.0}, {"date": "2026-07-17", "close": 33.21, "volume": 849752.0}, {"date": "2026-07-20", "close": 32.66, "volume": 841151.0}, {"date": "2026-07-21", "close": 32.0, "volume": 2225350.0}, {"date": "2026-07-22", "close": 31.93, "volume": 1997883.0}, {"date": "2026-07-23", "close": 31.89, "volume": 1330639.0}, {"date": "2026-07-24", "close": 32.03, "volume": 1295879.0}, {"date": "2026-07-27", "close": 32.25, "volume": 946865.0}, {"date": "2026-07-28", "close": 32.48, "volume": 1916226.0}, {"date": "2026-07-29", "close": 32.64, "volume": 1654127.0}, {"date": "2026-07-30", "close": 31.93, "volume": 1737506.0}, {"date": "2026-07-31", "close": 31.87, "volume": 1191041.0}, {"date": "2026-08-03", "close": 31.88, "volume": 1397460.0}, {"date": "2026-08-04", "close": 31.98, "volume": 1599190.0}, {"date": "2026-08-05", "close": 32.01, "volume": 2653054.0}, {"date": "2026-08-06", "close": 31.15, "volume": 6126235.0}, {"date": "2026-08-07", "close": 31.21, "volume": 2908044.0}], "refreshing": true}