{"ticker": "RUSHA", "overview": {"cik": "1012019", "ticker": "RUSHA", "name": "RUSH ENTERPRISES INC \\TX\\", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025981", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025935", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025492", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025491", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025490", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000353", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000346", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000331", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024701", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024340", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000853", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-01", "title": "Form CERT", "accession": "0000876796-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022156", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-30", "title": "FORM 8-A12B", "accession": "0001437749-26-022151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021338", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000277", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 8563009.730800001, "net": -8563009.730800001, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-08-03"}, "metrics": {"ticker": "RUSHA", "has_prices": true, "as_of": "2026-10-26", "last": 45.36, "prev_close": 44.95, "change": 0.4099999999999966, "change_pct": 0.009121245828698478, "session_volume": 757291.0, "vwap_5": 45.502677073766385, "vwap_20": 45.525200305844265, "vwap_60": 49.120568552858074, "vwap_250": 44.20478436645986, "high_52w": 55.1733, "low_52w": 31.12, "avg_volume_20": 661382.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003936", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.3% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003936-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001437749-26-028078", "src": "INSIDERS", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "Elaine Mendoza", "who_key": "Mendoza Elaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on RUSHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791026/000143774926028078/0001437749-26-028078-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001437749-26-025492", "src": "INSIDERS", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "William M. Rusty Rush", "who_key": "RUSH WILLIAM M RUSTY", "role": "CEO, President and COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6380712.3858, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The CEO cashes out $6.4M of RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1211953/000143774926025492/0001437749-26-025492-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001437749-26-025490", "src": "INSIDERS", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "Michael L. Goldstone", "who_key": "Goldstone Michael L", "role": "SVP, GC and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 365242.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Someone inside RUSHA is selling \u2014 $365K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1953250/000143774926025490/0001437749-26-025490-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001437749-26-025491", "src": "INSIDERS", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "Steven L. Keller", "who_key": "Keller Steven L", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1817054.635, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big sell in RUSHA \u2014 The CFO offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1392503/000143774926025491/0001437749-26-025491-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000315066-26-002111", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 12.6% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002111-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000354204-26-000853", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.4% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000853-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902219-26-000205", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ moves to a 4% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000902219-26-000205-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000315066-26-001289", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 14.9% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001289-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100121-26-000728", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ crosses 5% of RUSHA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0002100121-26-000728-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002245", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ adjusts its stake in RUSHA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000102909-26-002245-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-002258", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ adjusts its stake in RUSHA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000102909-26-002258-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003936", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.3% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003936-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000315066-26-002111", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 12.6% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002111-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000354204-26-000853", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.4% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000853-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902219-26-000205", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ moves to a 4% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000902219-26-000205-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000315066-26-001289", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 14.9% passive stake in RUSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001289-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100121-26-000728", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ crosses 5% of RUSHA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0002100121-26-000728-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002245", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ adjusts its stake in RUSHA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000102909-26-002245-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-002258", "src": "13DG", "ticker": "RUSHA", "cik": "1012019", "company": "Rush Enterprises, Inc.", "company_raw": "RUSH ENTERPRISES INC \\TX\\", "who": "RUSH Enterprises Inc \\TX\\", "who_key": "RUSH ENTERPRISES INC \\TX\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "RUSH ENTERPRISES INC \\TX\\ adjusts its stake in RUSHA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1012019/0000102909-26-002258-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rush Enterprises, Inc. - Class A Common Stock", "new_value": "RUSH ENTERPRISES INC \\TX\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001012019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001012019", "applied": 1, "detected_at": "2026-10-27T10:11:14.911026"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUSHA", "new_value": "Rush Enterprises, Inc. - Class A Common Stock", "effective": "", "evidence": "RUSHA is listed again under the same company (Rush Enterprises, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.961706"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUSHB", "new_value": "Rush Enterprises, Inc. - Class B Common Stock", "effective": "", "evidence": "RUSHB is listed again under the same company (Rush Enterprises, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649194"}]}, "key_people": [{"who": "William M. Rusty Rush", "who_key": "RUSH WILLIAM M RUSTY", "role": "CEO, President and COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6380712.3858, "net": -6380712.3858, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6380712.3858, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211953/000143774926025492/0001437749-26-025492-index.htm"}], "latest": {"action": "SELL", "amount": 6380712.3858, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211953/000143774926025492/0001437749-26-025492-index.htm"}}, {"who": "Steven L. Keller", "who_key": "Keller Steven L", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1817054.635, "net": -1817054.635, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1817054.635, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392503/000143774926025491/0001437749-26-025491-index.htm"}], "latest": {"action": "SELL", "amount": 1817054.635, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392503/000143774926025491/0001437749-26-025491-index.htm"}}, {"who": "Michael L. Goldstone", "who_key": "Goldstone Michael L", "role": "SVP, GC and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 365242.70999999996, "net": -365242.70999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 365242.70999999996, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953250/000143774926025490/0001437749-26-025490-index.htm"}], "latest": {"action": "SELL", "amount": 365242.70999999996, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953250/000143774926025490/0001437749-26-025490-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025981", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025935", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025492", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025491", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025490", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000353", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000346", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000331", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024701", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024340", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000853", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-01", "title": "Form CERT", "accession": "0000876796-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022156", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-30", "title": "FORM 8-A12B", "accession": "0001437749-26-022151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021338", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000277", "price_sensitive": false}], "performance": {"ticker": "RUSHA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 6.7052, "volume": 403819.0}, {"date": "2016-10-27", "close": 7.7067, "volume": 2002728.0}, {"date": "2016-10-28", "close": 7.8044, "volume": 1182205.0}, {"date": "2016-10-31", "close": 7.7778, "volume": 863632.0}, {"date": "2016-11-01", "close": 7.5881, "volume": 503202.0}, {"date": "2016-11-02", "close": 7.4726, "volume": 319258.0}, {"date": "2016-11-03", "close": 7.3481, "volume": 431062.0}, {"date": "2016-11-04", "close": 7.3659, "volume": 647156.0}, {"date": "2016-11-07", "close": 7.5644, "volume": 614490.0}, {"date": "2016-11-08", "close": 7.5793, "volume": 537705.0}, {"date": "2016-11-09", "close": 7.8874, "volume": 1340793.0}, {"date": "2016-11-10", "close": 7.9793, "volume": 1772945.0}, {"date": "2016-11-11", "close": 8.0207, "volume": 1209661.0}, {"date": "2016-11-14", "close": 8.163, "volume": 1271670.0}, {"date": "2016-11-15", "close": 8.2074, "volume": 599930.0}, {"date": "2016-11-16", "close": 8.1304, "volume": 828785.0}, {"date": "2016-11-17", "close": 8.1807, "volume": 953070.0}, {"date": "2016-11-18", "close": 8.1807, "volume": 976428.0}, {"date": "2016-11-21", "close": 8.4207, "volume": 628624.0}, {"date": "2016-11-22", "close": 8.7407, "volume": 1251514.0}, {"date": "2016-11-23", "close": 8.7348, "volume": 762841.0}, {"date": "2016-11-25", "close": 8.7141, "volume": 192874.0}, {"date": "2016-11-28", "close": 8.6193, "volume": 681396.0}, {"date": "2016-11-29", "close": 8.7496, "volume": 587004.0}, {"date": "2016-11-30", "close": 8.963, "volume": 601287.0}, {"date": "2016-12-01", "close": 9.2919, "volume": 786928.0}, {"date": "2016-12-02", "close": 9.2207, "volume": 515761.0}, {"date": "2016-12-05", "close": 9.3956, "volume": 791110.0}, {"date": "2016-12-06", "close": 9.4193, "volume": 442621.0}, {"date": "2016-12-07", "close": 9.6089, "volume": 682152.0}, {"date": "2016-12-08", "close": 9.8074, "volume": 693394.0}, {"date": "2016-12-09", "close": 9.6978, "volume": 373521.0}, {"date": "2016-12-12", "close": 9.5467, "volume": 353740.0}, {"date": "2016-12-13", "close": 9.5407, "volume": 297486.0}, {"date": "2016-12-14", "close": 9.4519, "volume": 326349.0}, {"date": "2016-12-15", "close": 9.5022, "volume": 582994.0}, {"date": "2016-12-16", "close": 9.5289, "volume": 1982488.0}, {"date": "2016-12-19", "close": 9.683, "volume": 542882.0}, {"date": "2016-12-20", "close": 9.9111, "volume": 247050.0}, {"date": "2016-12-21", "close": 10.0207, "volume": 659812.0}, {"date": "2016-12-22", "close": 9.5763, "volume": 494437.0}, {"date": "2016-12-23", "close": 9.5733, "volume": 311698.0}, {"date": "2016-12-27", "close": 9.7541, "volume": 169492.0}, {"date": "2016-12-28", "close": 9.5378, "volume": 347719.0}, {"date": "2016-12-29", "close": 9.4548, "volume": 541455.0}, {"date": "2016-12-30", "close": 9.4519, "volume": 736590.0}, {"date": "2017-01-03", "close": 9.4519, "volume": 606548.0}, {"date": "2017-01-04", "close": 9.5526, "volume": 736638.0}, {"date": "2017-01-05", "close": 9.1674, "volume": 909913.0}, {"date": "2017-01-06", "close": 9.2237, "volume": 502747.0}, {"date": "2017-01-09", "close": 9.3719, "volume": 977741.0}, {"date": "2017-01-10", "close": 9.6059, "volume": 1292568.0}, {"date": "2017-01-11", "close": 9.7304, "volume": 564155.0}, {"date": "2017-01-12", "close": 9.8548, "volume": 1165040.0}, {"date": "2017-01-13", "close": 9.7837, "volume": 973478.0}, {"date": "2017-01-17", "close": 9.603, "volume": 900555.0}, {"date": "2017-01-18", "close": 9.6948, "volume": 942513.0}, {"date": "2017-01-19", "close": 9.7778, "volume": 1173157.0}, {"date": "2017-01-20", "close": 9.6859, "volume": 480340.0}, {"date": "2017-01-23", "close": 9.7481, "volume": 635668.0}, {"date": "2017-01-24", "close": 9.7985, "volume": 499915.0}, {"date": "2017-01-25", "close": 9.9141, "volume": 690903.0}, {"date": "2017-01-26", "close": 9.8756, "volume": 404625.0}, {"date": "2017-01-27", "close": 9.8519, "volume": 288900.0}, {"date": "2017-01-30", "close": 9.7037, "volume": 431538.0}, {"date": "2017-01-31", "close": 9.7037, "volume": 863723.0}, {"date": "2017-02-01", "close": 9.7393, "volume": 649785.0}, {"date": "2017-02-02", "close": 9.6652, "volume": 441109.0}, {"date": "2017-02-03", "close": 9.7748, "volume": 1273212.0}, {"date": "2017-02-06", "close": 9.7007, "volume": 320082.0}, {"date": "2017-02-07", "close": 9.5496, "volume": 415722.0}, {"date": "2017-02-08", "close": 9.3778, "volume": 701581.0}, {"date": "2017-02-09", "close": 9.6059, "volume": 924284.0}, {"date": "2017-02-10", "close": 9.6444, "volume": 527928.0}, {"date": "2017-02-13", "close": 9.6, "volume": 549193.0}, {"date": "2017-02-14", "close": 9.6207, "volume": 718271.0}, {"date": "2017-02-15", "close": 9.7541, "volume": 649323.0}, {"date": "2017-02-16", "close": 10.08, "volume": 2159700.0}, {"date": "2017-02-17", "close": 10.3259, "volume": 1823091.0}, {"date": "2017-02-21", "close": 10.5126, "volume": 1255689.0}, {"date": "2017-02-22", "close": 10.5867, "volume": 654402.0}, {"date": "2017-02-23", "close": 10.4533, "volume": 955857.0}, {"date": "2017-02-24", "close": 10.5067, "volume": 854408.0}, {"date": "2017-02-27", "close": 10.5748, "volume": 1189016.0}, {"date": "2017-02-28", "close": 10.2163, "volume": 1465469.0}, {"date": "2017-03-01", "close": 10.4533, "volume": 1445276.0}, {"date": "2017-03-02", "close": 10.2519, "volume": 1025905.0}, {"date": "2017-03-03", "close": 10.2519, "volume": 1507906.0}, {"date": "2017-03-06", "close": 10.637, "volume": 1473029.0}, {"date": "2017-03-07", "close": 10.4385, "volume": 815366.0}, {"date": "2017-03-08", "close": 10.3378, "volume": 817371.0}, {"date": "2017-03-09", "close": 10.163, "volume": 1479462.0}, {"date": "2017-03-10", "close": 10.0059, "volume": 1293583.0}, {"date": "2017-03-13", "close": 10.003, "volume": 897699.0}, {"date": "2017-03-14", "close": 9.8281, "volume": 1194041.0}, {"date": "2017-03-15", "close": 10.0415, "volume": 1141627.0}, {"date": "2017-03-16", "close": 10.1304, "volume": 1208142.0}, {"date": "2017-03-17", "close": 10.1363, "volume": 1842183.0}, {"date": "2017-03-20", "close": 9.9467, "volume": 505467.0}, {"date": "2017-03-21", "close": 9.6207, "volume": 727400.0}, {"date": "2017-03-22", "close": 9.5259, "volume": 865691.0}, {"date": "2017-03-23", "close": 9.5556, "volume": 771333.0}, {"date": "2017-03-24", "close": 9.4607, "volume": 557732.0}, {"date": "2017-03-27", "close": 9.3363, "volume": 880024.0}, {"date": "2017-03-28", "close": 9.5081, "volume": 396508.0}, {"date": "2017-03-29", "close": 9.5852, "volume": 367345.0}, {"date": "2017-03-30", "close": 9.6474, "volume": 327108.0}, {"date": "2017-03-31", "close": 9.8015, "volume": 1167601.0}, {"date": "2017-04-03", "close": 9.7067, "volume": 593457.0}, {"date": "2017-04-04", "close": 9.5437, "volume": 308931.0}, {"date": "2017-04-05", "close": 9.4993, "volume": 856389.0}, {"date": "2017-04-06", "close": 10.0089, "volume": 935995.0}, {"date": "2017-04-07", "close": 10.1333, "volume": 999047.0}, {"date": "2017-04-10", "close": 10.1511, "volume": 483610.0}, {"date": "2017-04-11", "close": 10.3407, "volume": 592228.0}, {"date": "2017-04-12", "close": 10.0563, "volume": 586092.0}, {"date": "2017-04-13", "close": 9.8252, "volume": 435429.0}, {"date": "2017-04-17", "close": 9.9733, "volume": 319140.0}, {"date": "2017-04-18", "close": 10.0948, "volume": 546392.0}, {"date": "2017-04-19", "close": 10.1926, "volume": 1066402.0}, {"date": "2017-04-20", "close": 10.3822, "volume": 917517.0}, {"date": "2017-04-21", "close": 10.4178, "volume": 1023199.0}, {"date": "2017-04-24", "close": 10.8563, "volume": 1034032.0}, {"date": "2017-04-25", "close": 11.1111, "volume": 2825466.0}, {"date": "2017-04-26", "close": 11.2356, "volume": 1191395.0}, {"date": "2017-04-27", "close": 11.2919, "volume": 732804.0}, {"date": "2017-04-28", "close": 11.1852, "volume": 889157.0}, {"date": "2017-05-01", "close": 11.0726, "volume": 896403.0}, {"date": "2017-05-02", "close": 10.9867, "volume": 827310.0}, {"date": "2017-05-03", "close": 11.0904, "volume": 958287.0}, {"date": "2017-05-04", "close": 10.9007, "volume": 461011.0}, {"date": "2017-05-05", "close": 11.0193, "volume": 676704.0}, {"date": "2017-05-08", "close": 10.9244, "volume": 507050.0}, {"date": "2017-05-09", "close": 10.9541, "volume": 663630.0}, {"date": "2017-05-10", "close": 10.9274, "volume": 519929.0}, {"date": "2017-05-11", "close": 11.0874, "volume": 841445.0}, {"date": "2017-05-12", "close": 10.9956, "volume": 646667.0}, {"date": "2017-05-15", "close": 11.1407, "volume": 947322.0}, {"date": "2017-05-16", "close": 11.197, "volume": 713613.0}, {"date": "2017-05-17", "close": 10.5837, "volume": 1087908.0}, {"date": "2017-05-18", "close": 10.5807, "volume": 714579.0}, {"date": "2017-05-19", "close": 10.7585, "volume": 1023648.0}, {"date": "2017-05-22", "close": 10.8415, "volume": 323342.0}, {"date": "2017-05-23", "close": 10.9244, "volume": 441038.0}, {"date": "2017-05-24", "close": 10.883, "volume": 496392.0}, {"date": "2017-05-25", "close": 10.8089, "volume": 469476.0}, {"date": "2017-05-26", "close": 10.797, "volume": 224181.0}, {"date": "2017-05-30", "close": 10.6756, "volume": 355593.0}, {"date": "2017-05-31", "close": 10.6222, "volume": 461180.0}, {"date": "2017-06-01", "close": 10.8533, "volume": 325374.0}, {"date": "2017-06-02", "close": 10.8385, "volume": 662401.0}, {"date": "2017-06-05", "close": 10.7674, "volume": 440596.0}, {"date": "2017-06-06", "close": 10.5452, "volume": 466776.0}, {"date": "2017-06-07", "close": 10.7674, "volume": 418071.0}, {"date": "2017-06-08", "close": 10.8385, "volume": 503010.0}, {"date": "2017-06-09", "close": 10.8889, "volume": 774255.0}, {"date": "2017-06-12", "close": 11.0696, "volume": 587817.0}, {"date": "2017-06-13", "close": 11.0904, "volume": 314351.0}, {"date": "2017-06-14", "close": 10.8059, "volume": 418257.0}, {"date": "2017-06-15", "close": 10.6904, "volume": 678760.0}, {"date": "2017-06-16", "close": 10.5422, "volume": 817624.0}, {"date": "2017-06-19", "close": 10.803, "volume": 313757.0}, {"date": "2017-06-20", "close": 10.6696, "volume": 295653.0}, {"date": "2017-06-21", "close": 10.2874, "volume": 479189.0}, {"date": "2017-06-22", "close": 10.3585, "volume": 1106291.0}, {"date": "2017-06-23", "close": 10.4415, "volume": 2512947.0}, {"date": "2017-06-26", "close": 10.9007, "volume": 470083.0}, {"date": "2017-06-27", "close": 10.6993, "volume": 315535.0}, {"date": "2017-06-28", "close": 10.8119, "volume": 298309.0}, {"date": "2017-06-29", "close": 10.9126, "volume": 665287.0}, {"date": "2017-06-30", "close": 11.0163, "volume": 396097.0}, {"date": "2017-07-03", "close": 11.3867, "volume": 329933.0}, {"date": "2017-07-05", "close": 11.2444, "volume": 624770.0}, {"date": "2017-07-06", "close": 11.1615, "volume": 443674.0}, {"date": "2017-07-07", "close": 11.1704, "volume": 326150.0}, {"date": "2017-07-10", "close": 11.1674, "volume": 512595.0}, {"date": "2017-07-11", "close": 11.1704, "volume": 535393.0}, {"date": "2017-07-12", "close": 11.1111, "volume": 247472.0}, {"date": "2017-07-13", "close": 11.1378, "volume": 394126.0}, {"date": "2017-07-14", "close": 11.12, "volume": 325444.0}, {"date": "2017-07-17", "close": 11.0844, "volume": 327480.0}, {"date": "2017-07-18", "close": 10.9837, "volume": 639677.0}, {"date": "2017-07-19", "close": 11.1526, "volume": 380319.0}, {"date": "2017-07-20", "close": 11.0311, "volume": 289548.0}, {"date": "2017-07-21", "close": 10.9363, "volume": 547489.0}, {"date": "2017-07-24", "close": 11.1644, "volume": 441750.0}, {"date": "2017-07-25", "close": 11.3126, "volume": 795403.0}, {"date": "2017-07-26", "close": 11.44, "volume": 616565.0}, {"date": "2017-07-27", "close": 12.1511, "volume": 2059449.0}, {"date": "2017-07-28", "close": 12.5007, "volume": 2483997.0}, {"date": "2017-07-31", "close": 12.7793, "volume": 1448155.0}, {"date": "2017-08-01", "close": 12.6489, "volume": 658375.0}, {"date": "2017-08-02", "close": 12.2874, "volume": 994839.0}, {"date": "2017-08-03", "close": 12.3259, "volume": 543199.0}, {"date": "2017-08-04", "close": 12.3022, "volume": 583119.0}, {"date": "2017-08-07", "close": 12.2578, "volume": 508903.0}, {"date": "2017-08-08", "close": 12.0652, "volume": 464613.0}, {"date": "2017-08-09", "close": 11.92, "volume": 729682.0}, {"date": "2017-08-10", "close": 11.6059, "volume": 1010485.0}, {"date": "2017-08-11", "close": 11.6563, "volume": 1426056.0}, {"date": "2017-08-14", "close": 12.2015, "volume": 626457.0}, {"date": "2017-08-15", "close": 11.9704, "volume": 459567.0}, {"date": "2017-08-16", "close": 11.9793, "volume": 633366.0}, {"date": "2017-08-17", "close": 11.6978, "volume": 503877.0}, {"date": "2017-08-18", "close": 11.677, "volume": 396299.0}, {"date": "2017-08-21", "close": 11.7659, "volume": 487937.0}, {"date": "2017-08-22", "close": 11.8311, "volume": 635600.0}, {"date": "2017-08-23", "close": 11.8163, "volume": 476358.0}, {"date": "2017-08-24", "close": 11.6652, "volume": 356528.0}, {"date": "2017-08-25", "close": 11.6119, "volume": 889380.0}, {"date": "2017-08-28", "close": 11.6711, "volume": 852650.0}, {"date": "2017-08-29", "close": 11.8904, "volume": 639910.0}, {"date": "2017-08-30", "close": 11.9674, "volume": 545562.0}, {"date": "2017-08-31", "close": 12.1452, "volume": 850979.0}, {"date": "2017-09-01", "close": 12.1333, "volume": 611621.0}, {"date": "2017-09-05", "close": 11.9319, "volume": 709084.0}, {"date": "2017-09-06", "close": 11.9733, "volume": 445176.0}, {"date": "2017-09-07", "close": 11.9526, "volume": 394305.0}, {"date": "2017-09-08", "close": 12.163, "volume": 551667.0}, {"date": "2017-09-11", "close": 12.157, "volume": 688608.0}, {"date": "2017-09-12", "close": 12.1956, "volume": 796760.0}, {"date": "2017-09-13", "close": 12.1481, "volume": 507451.0}, {"date": "2017-09-14", "close": 12.1185, "volume": 555785.0}, {"date": "2017-09-15", "close": 12.1422, "volume": 858364.0}, {"date": "2017-09-18", "close": 12.3141, "volume": 894338.0}, {"date": "2017-09-19", "close": 12.5215, "volume": 1036604.0}, {"date": "2017-09-20", "close": 12.6933, "volume": 1150899.0}, {"date": "2017-09-21", "close": 12.8563, "volume": 505987.0}, {"date": "2017-09-22", "close": 13.0163, "volume": 527840.0}, {"date": "2017-09-25", "close": 13.2385, "volume": 874192.0}, {"date": "2017-09-26", "close": 13.2148, "volume": 620045.0}, {"date": "2017-09-27", "close": 13.7304, "volume": 676890.0}, {"date": "2017-09-28", "close": 13.8667, "volume": 661409.0}, {"date": "2017-09-29", "close": 13.7156, "volume": 497448.0}, {"date": "2017-10-02", "close": 13.9437, "volume": 656535.0}, {"date": "2017-10-03", "close": 13.8756, "volume": 597689.0}, {"date": "2017-10-04", "close": 13.8281, "volume": 440738.0}, {"date": "2017-10-05", "close": 13.8252, "volume": 294202.0}, {"date": "2017-10-06", "close": 13.6859, "volume": 424180.0}, {"date": "2017-10-09", "close": 13.6178, "volume": 325974.0}, {"date": "2017-10-10", "close": 13.6385, "volume": 297439.0}, {"date": "2017-10-11", "close": 13.6563, "volume": 490394.0}, {"date": "2017-10-12", "close": 13.6711, "volume": 431052.0}, {"date": "2017-10-13", "close": 13.5289, "volume": 468285.0}, {"date": "2017-10-16", "close": 13.6296, "volume": 1241068.0}, {"date": "2017-10-17", "close": 13.5615, "volume": 691078.0}, {"date": "2017-10-18", "close": 13.6237, "volume": 430454.0}, {"date": "2017-10-19", "close": 13.9852, "volume": 1073162.0}, {"date": "2017-10-20", "close": 14.403, "volume": 936164.0}, {"date": "2017-10-23", "close": 14.1778, "volume": 673292.0}, {"date": "2017-10-24", "close": 14.2459, "volume": 473384.0}, {"date": "2017-10-25", "close": 14.1807, "volume": 458440.0}, {"date": "2017-10-26", "close": 15.9289, "volume": 1674780.0}, {"date": "2017-10-27", "close": 15.1911, "volume": 1500009.0}, {"date": "2017-10-30", "close": 15.2444, "volume": 1003630.0}, {"date": "2017-10-31", "close": 15.0459, "volume": 749027.0}, {"date": "2017-11-01", "close": 15.0726, "volume": 491808.0}, {"date": "2017-11-02", "close": 15.1704, "volume": 544303.0}, {"date": "2017-11-03", "close": 14.9926, "volume": 452827.0}, {"date": "2017-11-06", "close": 14.9481, "volume": 478275.0}, {"date": "2017-11-07", "close": 14.9304, "volume": 484930.0}, {"date": "2017-11-08", "close": 14.7704, "volume": 509557.0}, {"date": "2017-11-09", "close": 14.8119, "volume": 492868.0}, {"date": "2017-11-10", "close": 14.6281, "volume": 739800.0}, {"date": "2017-11-13", "close": 14.4948, "volume": 613794.0}, {"date": "2017-11-14", "close": 14.7052, "volume": 578212.0}, {"date": "2017-11-15", "close": 14.4326, "volume": 641685.0}, {"date": "2017-11-16", "close": 14.4148, "volume": 823908.0}, {"date": "2017-11-17", "close": 14.3259, "volume": 760620.0}, {"date": "2017-11-20", "close": 14.4444, "volume": 1344131.0}, {"date": "2017-11-21", "close": 14.6785, "volume": 575124.0}, {"date": "2017-11-22", "close": 14.7496, "volume": 425402.0}, {"date": "2017-11-24", "close": 14.6193, "volume": 233634.0}, {"date": "2017-11-27", "close": 14.3822, "volume": 1181108.0}, {"date": "2017-11-28", "close": 14.483, "volume": 1158087.0}, {"date": "2017-11-29", "close": 14.4593, "volume": 775882.0}, {"date": "2017-11-30", "close": 14.4326, "volume": 921733.0}, {"date": "2017-12-01", "close": 14.4059, "volume": 1060857.0}, {"date": "2017-12-04", "close": 14.9511, "volume": 898108.0}, {"date": "2017-12-05", "close": 15.2326, "volume": 938412.0}, {"date": "2017-12-06", "close": 14.6104, "volume": 674936.0}, {"date": "2017-12-07", "close": 14.4948, "volume": 602110.0}, {"date": "2017-12-08", "close": 14.5274, "volume": 611415.0}, {"date": "2017-12-11", "close": 14.4267, "volume": 598779.0}, {"date": "2017-12-12", "close": 14.4593, "volume": 704747.0}, {"date": "2017-12-13", "close": 14.2726, "volume": 755632.0}, {"date": "2017-12-14", "close": 14.0207, "volume": 598742.0}, {"date": "2017-12-15", "close": 14.6756, "volume": 1743734.0}, {"date": "2017-12-18", "close": 14.8148, "volume": 660805.0}, {"date": "2017-12-19", "close": 14.5185, "volume": 490870.0}, {"date": "2017-12-20", "close": 14.5867, "volume": 511137.0}, {"date": "2017-12-21", "close": 14.803, "volume": 394838.0}, {"date": "2017-12-22", "close": 14.7081, "volume": 198808.0}, {"date": "2017-12-26", "close": 14.7437, "volume": 494181.0}, {"date": "2017-12-27", "close": 15.1911, "volume": 708770.0}, {"date": "2017-12-28", "close": 15.203, "volume": 524107.0}, {"date": "2017-12-29", "close": 15.0548, "volume": 381284.0}, {"date": "2018-01-02", "close": 14.6489, "volume": 707143.0}, {"date": "2018-01-03", "close": 14.64, "volume": 540240.0}, {"date": "2018-01-04", "close": 14.9541, "volume": 691939.0}, {"date": "2018-01-05", "close": 14.7644, "volume": 324992.0}, {"date": "2018-01-08", "close": 15.3363, "volume": 913309.0}, {"date": "2018-01-09", "close": 15.4222, "volume": 1508129.0}, {"date": "2018-01-10", "close": 15.5793, "volume": 643953.0}, {"date": "2018-01-11", "close": 16.0119, "volume": 634365.0}, {"date": "2018-01-12", "close": 15.8726, "volume": 833169.0}, {"date": "2018-01-16", "close": 15.5556, "volume": 977535.0}, {"date": "2018-01-17", "close": 15.6326, "volume": 862532.0}, {"date": "2018-01-18", "close": 15.5052, "volume": 562501.0}, {"date": "2018-01-19", "close": 15.7422, "volume": 423168.0}, {"date": "2018-01-22", "close": 15.7837, "volume": 370072.0}, {"date": "2018-01-23", "close": 15.7778, "volume": 798589.0}, {"date": "2018-01-24", "close": 15.8637, "volume": 954575.0}, {"date": "2018-01-25", "close": 16.24, "volume": 683525.0}, {"date": "2018-01-26", "close": 16.3437, "volume": 655506.0}, {"date": "2018-01-29", "close": 15.9911, "volume": 584958.0}, {"date": "2018-01-30", "close": 15.9081, "volume": 508288.0}, {"date": "2018-01-31", "close": 16.0148, "volume": 724562.0}, {"date": "2018-02-01", "close": 15.8933, "volume": 791677.0}, {"date": "2018-02-02", "close": 15.2178, "volume": 641351.0}, {"date": "2018-02-05", "close": 14.3763, "volume": 1177973.0}, {"date": "2018-02-06", "close": 14.163, "volume": 1813367.0}, {"date": "2018-02-07", "close": 14.0563, "volume": 1159400.0}, {"date": "2018-02-08", "close": 13.4696, "volume": 905236.0}, {"date": "2018-02-09", "close": 14.0711, "volume": 1117361.0}, {"date": "2018-02-12", "close": 14.237, "volume": 1109511.0}, {"date": "2018-02-13", "close": 14.3733, "volume": 936505.0}, {"date": "2018-02-14", "close": 14.6489, "volume": 1519800.0}, {"date": "2018-02-15", "close": 12.7689, "volume": 3756122.0}, {"date": "2018-02-16", "close": 12.6726, "volume": 1691540.0}, {"date": "2018-02-20", "close": 12.083, "volume": 1357884.0}, {"date": "2018-02-21", "close": 11.9407, "volume": 1087719.0}, {"date": "2018-02-22", "close": 11.7719, "volume": 1548578.0}, {"date": "2018-02-23", "close": 12.5511, "volume": 1767420.0}, {"date": "2018-02-26", "close": 12.2993, "volume": 1566432.0}, {"date": "2018-02-27", "close": 12.7407, "volume": 2197881.0}, {"date": "2018-02-28", "close": 12.5956, "volume": 1717797.0}, {"date": "2018-03-01", "close": 12.4148, "volume": 1228878.0}, {"date": "2018-03-02", "close": 12.5985, "volume": 1211497.0}, {"date": "2018-03-05", "close": 12.3022, "volume": 1410952.0}, {"date": "2018-03-06", "close": 12.3793, "volume": 1466518.0}, {"date": "2018-03-07", "close": 12.2015, "volume": 838974.0}, {"date": "2018-03-08", "close": 12.0948, "volume": 607041.0}, {"date": "2018-03-09", "close": 12.3556, "volume": 707822.0}, {"date": "2018-03-12", "close": 12.323, "volume": 661223.0}, {"date": "2018-03-13", "close": 12.4444, "volume": 691629.0}, {"date": "2018-03-14", "close": 12.5007, "volume": 785518.0}, {"date": "2018-03-15", "close": 12.7378, "volume": 1664212.0}, {"date": "2018-03-16", "close": 12.9867, "volume": 1579378.0}, {"date": "2018-03-19", "close": 12.7763, "volume": 963812.0}, {"date": "2018-03-20", "close": 12.6281, "volume": 460012.0}, {"date": "2018-03-21", "close": 12.8267, "volume": 452810.0}, {"date": "2018-03-22", "close": 12.3763, "volume": 684288.0}, {"date": "2018-03-23", "close": 12.0593, "volume": 784974.0}, {"date": "2018-03-26", "close": 12.4474, "volume": 986377.0}, {"date": "2018-03-27", "close": 12.1244, "volume": 729813.0}, {"date": "2018-03-28", "close": 12.2874, "volume": 731464.0}, {"date": "2018-03-29", "close": 12.5896, "volume": 969266.0}, {"date": "2018-04-02", "close": 12.1393, "volume": 709648.0}, {"date": "2018-04-03", "close": 12.1748, "volume": 751984.0}, {"date": "2018-04-04", "close": 11.9615, "volume": 1856500.0}, {"date": "2018-04-05", "close": 12.2015, "volume": 1733106.0}, {"date": "2018-04-06", "close": 11.4519, "volume": 1483309.0}, {"date": "2018-04-09", "close": 11.3244, "volume": 942479.0}, {"date": "2018-04-10", "close": 11.6978, "volume": 855657.0}, {"date": "2018-04-11", "close": 11.4637, "volume": 652134.0}, {"date": "2018-04-12", "close": 11.4785, "volume": 758389.0}, {"date": "2018-04-13", "close": 11.5259, "volume": 1096629.0}, {"date": "2018-04-16", "close": 11.8578, "volume": 830577.0}, {"date": "2018-04-17", "close": 11.923, "volume": 708875.0}, {"date": "2018-04-18", "close": 12.237, "volume": 780313.0}, {"date": "2018-04-19", "close": 12.4741, "volume": 1053189.0}, {"date": "2018-04-20", "close": 12.8326, "volume": 1466984.0}, {"date": "2018-04-23", "close": 12.7733, "volume": 1066540.0}, {"date": "2018-04-24", "close": 12.16, "volume": 2900873.0}, {"date": "2018-04-25", "close": 12.803, "volume": 1951435.0}, {"date": "2018-04-26", "close": 12.4356, "volume": 1280343.0}, {"date": "2018-04-27", "close": 12.2844, "volume": 868347.0}, {"date": "2018-04-30", "close": 12.0978, "volume": 736678.0}, {"date": "2018-05-01", "close": 12.2696, "volume": 1199040.0}, {"date": "2018-05-02", "close": 12.1926, "volume": 742638.0}, {"date": "2018-05-03", "close": 12.0356, "volume": 635465.0}, {"date": "2018-05-04", "close": 12.1481, "volume": 600642.0}, {"date": "2018-05-07", "close": 12.3704, "volume": 784336.0}, {"date": "2018-05-08", "close": 12.2933, "volume": 442182.0}, {"date": "2018-05-09", "close": 12.4415, "volume": 458284.0}, {"date": "2018-05-10", "close": 12.3615, "volume": 244620.0}, {"date": "2018-05-11", "close": 12.5333, "volume": 389499.0}, {"date": "2018-05-14", "close": 12.7763, "volume": 487100.0}, {"date": "2018-05-15", "close": 12.6548, "volume": 496800.0}, {"date": "2018-05-16", "close": 12.7407, "volume": 396333.0}, {"date": "2018-05-17", "close": 13.0874, "volume": 730984.0}, {"date": "2018-05-18", "close": 13.1941, "volume": 465635.0}, {"date": "2018-05-21", "close": 13.4133, "volume": 537681.0}, {"date": "2018-05-22", "close": 13.0756, "volume": 297999.0}, {"date": "2018-05-23", "close": 12.9096, "volume": 497144.0}, {"date": "2018-05-24", "close": 12.9304, "volume": 450006.0}, {"date": "2018-05-25", "close": 12.8178, "volume": 436320.0}, {"date": "2018-05-29", "close": 12.6607, "volume": 312741.0}, {"date": "2018-05-30", "close": 12.9393, "volume": 595360.0}, {"date": "2018-05-31", "close": 12.7496, "volume": 475784.0}, {"date": "2018-06-01", "close": 12.8415, "volume": 668679.0}, {"date": "2018-06-04", "close": 12.9748, "volume": 444157.0}, {"date": "2018-06-05", "close": 13.037, "volume": 296517.0}, {"date": "2018-06-06", "close": 13.3126, "volume": 368371.0}, {"date": "2018-06-07", "close": 13.277, "volume": 254920.0}, {"date": "2018-06-08", "close": 13.2533, "volume": 373491.0}, {"date": "2018-06-11", "close": 13.3244, "volume": 290257.0}, {"date": "2018-06-12", "close": 13.4933, "volume": 412276.0}, {"date": "2018-06-13", "close": 13.2237, "volume": 333339.0}, {"date": "2018-06-14", "close": 13.2, "volume": 363754.0}, {"date": "2018-06-15", "close": 13.4074, "volume": 639016.0}, {"date": "2018-06-18", "close": 13.4696, "volume": 363406.0}, {"date": "2018-06-19", "close": 13.5052, "volume": 658263.0}, {"date": "2018-06-20", "close": 13.6444, "volume": 400714.0}, {"date": "2018-06-21", "close": 13.5378, "volume": 323956.0}, {"date": "2018-06-22", "close": 13.5081, "volume": 1018170.0}, {"date": "2018-06-25", "close": 13.2563, "volume": 540678.0}, {"date": "2018-06-26", "close": 13.1022, "volume": 622215.0}, {"date": "2018-06-27", "close": 13.0696, "volume": 447218.0}, {"date": "2018-06-28", "close": 12.8326, "volume": 573787.0}, {"date": "2018-06-29", "close": 12.8533, "volume": 696489.0}, {"date": "2018-07-02", "close": 12.9363, "volume": 1038305.0}, {"date": "2018-07-03", "close": 13.0696, "volume": 195277.0}, {"date": "2018-07-05", "close": 13.0993, "volume": 491032.0}, {"date": "2018-07-06", "close": 13.1704, "volume": 347692.0}, {"date": "2018-07-09", "close": 13.3452, "volume": 363957.0}, {"date": "2018-07-10", "close": 13.6237, "volume": 897828.0}, {"date": "2018-07-11", "close": 13.1378, "volume": 559403.0}, {"date": "2018-07-12", "close": 13.0667, "volume": 1356936.0}, {"date": "2018-07-13", "close": 13.3333, "volume": 914551.0}, {"date": "2018-07-16", "close": 13.2622, "volume": 610963.0}, {"date": "2018-07-17", "close": 13.2267, "volume": 511336.0}, {"date": "2018-07-18", "close": 13.4163, "volume": 534090.0}, {"date": "2018-07-19", "close": 13.4756, "volume": 588813.0}, {"date": "2018-07-20", "close": 13.3956, "volume": 672033.0}, {"date": "2018-07-23", "close": 13.2889, "volume": 469419.0}, {"date": "2018-07-24", "close": 12.7378, "volume": 1472445.0}, {"date": "2018-07-25", "close": 12.5837, "volume": 2295287.0}, {"date": "2018-07-26", "close": 12.9807, "volume": 829032.0}, {"date": "2018-07-27", "close": 13.0281, "volume": 661250.0}, {"date": "2018-07-30", "close": 12.9778, "volume": 723961.0}, {"date": "2018-07-31", "close": 13.36, "volume": 613194.0}, {"date": "2018-08-01", "close": 13.2267, "volume": 677335.0}, {"date": "2018-08-02", "close": 13.2059, "volume": 397447.0}, {"date": "2018-08-03", "close": 12.9748, "volume": 454305.0}, {"date": "2018-08-06", "close": 13.0163, "volume": 342252.0}, {"date": "2018-08-07", "close": 12.9185, "volume": 506473.0}, {"date": "2018-08-08", "close": 12.8178, "volume": 528754.0}, {"date": "2018-08-09", "close": 12.6607, "volume": 419671.0}, {"date": "2018-08-10", "close": 12.5363, "volume": 406455.0}, {"date": "2018-08-13", "close": 12.3526, "volume": 417977.0}, {"date": "2018-08-14", "close": 12.4207, "volume": 948024.0}, {"date": "2018-08-15", "close": 12.24, "volume": 994211.0}, {"date": "2018-08-16", "close": 12.3704, "volume": 528360.0}, {"date": "2018-08-17", "close": 12.5807, "volume": 410812.0}, {"date": "2018-08-20", "close": 12.7941, "volume": 306416.0}, {"date": "2018-08-21", "close": 12.9126, "volume": 592721.0}, {"date": "2018-08-22", "close": 12.9156, "volume": 343987.0}, {"date": "2018-08-23", "close": 12.717, "volume": 524394.0}, {"date": "2018-08-24", "close": 12.8415, "volume": 328225.0}, {"date": "2018-08-27", "close": 12.8563, "volume": 508592.0}, {"date": "2018-08-28", "close": 12.7644, "volume": 205413.0}, {"date": "2018-08-29", "close": 12.7407, "volume": 599086.0}, {"date": "2018-08-30", "close": 12.7111, "volume": 401746.0}, {"date": "2018-08-31", "close": 12.7289, "volume": 554772.0}, {"date": "2018-09-04", "close": 12.5837, "volume": 569983.0}, {"date": "2018-09-05", "close": 12.557, "volume": 469419.0}, {"date": "2018-09-06", "close": 12.237, "volume": 548380.0}, {"date": "2018-09-07", "close": 12.0593, "volume": 1055248.0}, {"date": "2018-09-10", "close": 12.323, "volume": 1488814.0}, {"date": "2018-09-11", "close": 12.1896, "volume": 521107.0}, {"date": "2018-09-12", "close": 12.0178, "volume": 413367.0}, {"date": "2018-09-13", "close": 12.0207, "volume": 386154.0}, {"date": "2018-09-14", "close": 12.1304, "volume": 380562.0}, {"date": "2018-09-17", "close": 12.0859, "volume": 707866.0}, {"date": "2018-09-18", "close": 12.1541, "volume": 493530.0}, {"date": "2018-09-19", "close": 12.3585, "volume": 788572.0}, {"date": "2018-09-20", "close": 12.6044, "volume": 640879.0}, {"date": "2018-09-21", "close": 12.4533, "volume": 788258.0}, {"date": "2018-09-24", "close": 12.3467, "volume": 468021.0}, {"date": "2018-09-25", "close": 11.9941, "volume": 470046.0}, {"date": "2018-09-26", "close": 11.8074, "volume": 348394.0}, {"date": "2018-09-27", "close": 11.8459, "volume": 438493.0}, {"date": "2018-09-28", "close": 11.6474, "volume": 630038.0}, {"date": "2018-10-01", "close": 11.7778, "volume": 990822.0}, {"date": "2018-10-02", "close": 11.6148, "volume": 448051.0}, {"date": "2018-10-03", "close": 11.7156, "volume": 304992.0}, {"date": "2018-10-04", "close": 11.5644, "volume": 371719.0}, {"date": "2018-10-05", "close": 11.4281, "volume": 428109.0}, {"date": "2018-10-08", "close": 11.3244, "volume": 253432.0}, {"date": "2018-10-09", "close": 11.1852, "volume": 373309.0}, {"date": "2018-10-10", "close": 10.9244, "volume": 716668.0}, {"date": "2018-10-11", "close": 10.957, "volume": 733630.0}, {"date": "2018-10-12", "close": 10.7674, "volume": 561111.0}, {"date": "2018-10-15", "close": 10.7852, "volume": 470637.0}, {"date": "2018-10-16", "close": 10.9007, "volume": 478983.0}, {"date": "2018-10-17", "close": 10.6104, "volume": 730623.0}, {"date": "2018-10-18", "close": 10.1719, "volume": 622353.0}, {"date": "2018-10-19", "close": 10.0444, "volume": 608695.0}, {"date": "2018-10-22", "close": 10.0089, "volume": 640423.0}, {"date": "2018-10-23", "close": 9.9111, "volume": 752460.0}, {"date": "2018-10-24", "close": 9.917, "volume": 2158603.0}, {"date": "2018-10-25", "close": 10.4385, "volume": 1294967.0}, {"date": "2018-10-26", "close": 10.4859, "volume": 1005689.0}, {"date": "2018-10-29", "close": 10.4711, "volume": 570901.0}, {"date": "2018-10-30", "close": 10.3674, "volume": 436968.0}, {"date": "2018-10-31", "close": 10.4859, "volume": 518062.0}, {"date": "2018-11-01", "close": 10.9926, "volume": 931854.0}, {"date": "2018-11-02", "close": 11.2326, "volume": 973752.0}, {"date": "2018-11-05", "close": 11.1467, "volume": 801785.0}, {"date": "2018-11-06", "close": 11.2741, "volume": 576271.0}, {"date": "2018-11-07", "close": 11.3867, "volume": 692128.0}, {"date": "2018-11-08", "close": 11.3393, "volume": 542160.0}, {"date": "2018-11-09", "close": 11.0667, "volume": 529143.0}, {"date": "2018-11-12", "close": 10.9985, "volume": 587186.0}, {"date": "2018-11-13", "close": 11.0252, "volume": 472092.0}, {"date": "2018-11-14", "close": 11.0785, "volume": 548464.0}, {"date": "2018-11-15", "close": 11.3215, "volume": 576993.0}, {"date": "2018-11-16", "close": 11.2296, "volume": 529247.0}, {"date": "2018-11-19", "close": 11.2207, "volume": 555653.0}, {"date": "2018-11-20", "close": 11.0252, "volume": 671406.0}, {"date": "2018-11-21", "close": 11.2948, "volume": 381982.0}, {"date": "2018-11-23", "close": 11.277, "volume": 164767.0}, {"date": "2018-11-26", "close": 11.4904, "volume": 456438.0}, {"date": "2018-11-27", "close": 11.2681, "volume": 495733.0}, {"date": "2018-11-28", "close": 11.4785, "volume": 549676.0}, {"date": "2018-11-29", "close": 11.123, "volume": 378739.0}, {"date": "2018-11-30", "close": 11.2889, "volume": 549845.0}, {"date": "2018-12-03", "close": 11.2741, "volume": 939269.0}, {"date": "2018-12-04", "close": 10.2726, "volume": 673154.0}, {"date": "2018-12-06", "close": 10.0474, "volume": 818950.0}, {"date": "2018-12-07", "close": 9.9141, "volume": 708615.0}, {"date": "2018-12-10", "close": 9.6059, "volume": 914831.0}, {"date": "2018-12-11", "close": 9.7037, "volume": 534212.0}, {"date": "2018-12-12", "close": 9.7452, "volume": 928162.0}, {"date": "2018-12-13", "close": 9.4844, "volume": 1020867.0}, {"date": "2018-12-14", "close": 9.5437, "volume": 1143180.0}, {"date": "2018-12-17", "close": 9.5852, "volume": 791724.0}, {"date": "2018-12-18", "close": 9.52, "volume": 1027816.0}, {"date": "2018-12-19", "close": 9.6415, "volume": 995244.0}, {"date": "2018-12-20", "close": 9.7274, "volume": 745244.0}, {"date": "2018-12-21", "close": 9.7215, "volume": 1765284.0}, {"date": "2018-12-24", "close": 9.7541, "volume": 546271.0}, {"date": "2018-12-26", "close": 9.9526, "volume": 949414.0}, {"date": "2018-12-27", "close": 10.0533, "volume": 1341947.0}, {"date": "2018-12-28", "close": 10.3585, "volume": 944392.0}, {"date": "2018-12-31", "close": 10.2163, "volume": 835684.0}, {"date": "2019-01-02", "close": 10.5037, "volume": 776766.0}, {"date": "2019-01-03", "close": 10.0948, "volume": 989435.0}, {"date": "2019-01-04", "close": 10.5956, "volume": 829163.0}, {"date": "2019-01-07", "close": 10.7081, "volume": 676961.0}, {"date": "2019-01-08", "close": 10.9333, "volume": 694538.0}, {"date": "2019-01-09", "close": 11.1081, "volume": 1404057.0}, {"date": "2019-01-10", "close": 11.0726, "volume": 521242.0}, {"date": "2019-01-11", "close": 11.0904, "volume": 464879.0}, {"date": "2019-01-14", "close": 11.203, "volume": 411261.0}, {"date": "2019-01-15", "close": 11.1111, "volume": 376407.0}, {"date": "2019-01-16", "close": 11.2178, "volume": 610588.0}, {"date": "2019-01-17", "close": 11.4548, "volume": 396380.0}, {"date": "2019-01-18", "close": 11.6533, "volume": 481693.0}, {"date": "2019-01-22", "close": 11.4844, "volume": 317618.0}, {"date": "2019-01-23", "close": 11.1941, "volume": 446269.0}, {"date": "2019-01-24", "close": 11.2622, "volume": 329974.0}, {"date": "2019-01-25", "close": 11.4074, "volume": 228916.0}, {"date": "2019-01-28", "close": 11.1941, "volume": 310220.0}, {"date": "2019-01-29", "close": 11.3185, "volume": 189186.0}, {"date": "2019-01-30", "close": 11.3215, "volume": 400930.0}, {"date": "2019-01-31", "close": 11.3333, "volume": 395601.0}, {"date": "2019-02-01", "close": 11.3926, "volume": 220907.0}, {"date": "2019-02-04", "close": 11.4933, "volume": 377565.0}, {"date": "2019-02-05", "close": 11.5319, "volume": 267330.0}, {"date": "2019-02-06", "close": 11.4133, "volume": 293011.0}, {"date": "2019-02-07", "close": 11.2237, "volume": 583926.0}, {"date": "2019-02-08", "close": 11.0193, "volume": 432418.0}, {"date": "2019-02-11", "close": 11.0904, "volume": 427457.0}, {"date": "2019-02-12", "close": 11.36, "volume": 390595.0}, {"date": "2019-02-13", "close": 11.6593, "volume": 650433.0}, {"date": "2019-02-14", "close": 12.483, "volume": 1376028.0}, {"date": "2019-02-15", "close": 12.9067, "volume": 866285.0}, {"date": "2019-02-19", "close": 12.7733, "volume": 476236.0}, {"date": "2019-02-20", "close": 12.8, "volume": 445085.0}, {"date": "2019-02-21", "close": 12.7911, "volume": 344652.0}, {"date": "2019-02-22", "close": 12.6074, "volume": 436175.0}, {"date": "2019-02-25", "close": 12.4267, "volume": 568114.0}, {"date": "2019-02-26", "close": 12.5096, "volume": 344483.0}, {"date": "2019-02-27", "close": 12.557, "volume": 512301.0}, {"date": "2019-02-28", "close": 12.4207, "volume": 566052.0}, {"date": "2019-03-01", "close": 12.6341, "volume": 801697.0}, {"date": "2019-03-04", "close": 12.4622, "volume": 381162.0}, {"date": "2019-03-05", "close": 12.4148, "volume": 396532.0}, {"date": "2019-03-06", "close": 12.243, "volume": 425419.0}, {"date": "2019-03-07", "close": 12.2756, "volume": 493111.0}, {"date": "2019-03-08", "close": 12.2756, "volume": 377372.0}, {"date": "2019-03-11", "close": 12.3556, "volume": 651088.0}, {"date": "2019-03-12", "close": 12.3141, "volume": 418628.0}, {"date": "2019-03-13", "close": 12.3437, "volume": 421183.0}, {"date": "2019-03-14", "close": 12.24, "volume": 455173.0}, {"date": "2019-03-15", "close": 12.1926, "volume": 920575.0}, {"date": "2019-03-18", "close": 12.4207, "volume": 289032.0}, {"date": "2019-03-19", "close": 12.3911, "volume": 458011.0}, {"date": "2019-03-20", "close": 12.2904, "volume": 413454.0}, {"date": "2019-03-21", "close": 12.4119, "volume": 417670.0}, {"date": "2019-03-22", "close": 12.0622, "volume": 434217.0}, {"date": "2019-03-25", "close": 12.1185, "volume": 352829.0}, {"date": "2019-03-26", "close": 12.163, "volume": 369097.0}, {"date": "2019-03-27", "close": 12.2696, "volume": 316703.0}, {"date": "2019-03-28", "close": 12.3437, "volume": 385685.0}, {"date": "2019-03-29", "close": 12.3881, "volume": 541795.0}, {"date": "2019-04-01", "close": 12.5156, "volume": 646117.0}, {"date": "2019-04-02", "close": 12.5778, "volume": 464805.0}, {"date": "2019-04-03", "close": 12.6933, "volume": 731443.0}, {"date": "2019-04-04", "close": 12.9985, "volume": 558390.0}, {"date": "2019-04-05", "close": 12.883, "volume": 657963.0}, {"date": "2019-04-08", "close": 12.8859, "volume": 699718.0}, {"date": "2019-04-09", "close": 12.5659, "volume": 474457.0}, {"date": "2019-04-10", "close": 12.8148, "volume": 478491.0}, {"date": "2019-04-11", "close": 12.8563, "volume": 363217.0}, {"date": "2019-04-12", "close": 12.96, "volume": 516662.0}, {"date": "2019-04-15", "close": 12.8415, "volume": 268738.0}, {"date": "2019-04-16", "close": 12.96, "volume": 575093.0}, {"date": "2019-04-17", "close": 12.9481, "volume": 583294.0}, {"date": "2019-04-18", "close": 13.1022, "volume": 348590.0}, {"date": "2019-04-22", "close": 12.9452, "volume": 449975.0}, {"date": "2019-04-23", "close": 13.2385, "volume": 539683.0}, {"date": "2019-04-24", "close": 13.3896, "volume": 597615.0}, {"date": "2019-04-25", "close": 12.9896, "volume": 936326.0}, {"date": "2019-04-26", "close": 12.6163, "volume": 1456404.0}, {"date": "2019-04-29", "close": 12.7467, "volume": 976144.0}, {"date": "2019-04-30", "close": 12.5659, "volume": 727157.0}, {"date": "2019-05-01", "close": 12.2519, "volume": 707768.0}, {"date": "2019-05-02", "close": 12.2844, "volume": 450002.0}, {"date": "2019-05-03", "close": 12.7052, "volume": 339727.0}, {"date": "2019-05-06", "close": 12.5363, "volume": 503172.0}, {"date": "2019-05-07", "close": 12.32, "volume": 736975.0}, {"date": "2019-05-08", "close": 12.1007, "volume": 426796.0}, {"date": "2019-05-09", "close": 12.1422, "volume": 394622.0}, {"date": "2019-05-10", "close": 12.0148, "volume": 469348.0}, {"date": "2019-05-13", "close": 11.4785, "volume": 537037.0}, {"date": "2019-05-14", "close": 11.677, "volume": 824145.0}, {"date": "2019-05-15", "close": 11.5378, "volume": 714089.0}, {"date": "2019-05-16", "close": 11.4193, "volume": 792166.0}, {"date": "2019-05-17", "close": 11.043, "volume": 540294.0}, {"date": "2019-05-20", "close": 10.9067, "volume": 572964.0}, {"date": "2019-05-21", "close": 11.1644, "volume": 847358.0}, {"date": "2019-05-22", "close": 10.8267, "volume": 746125.0}, {"date": "2019-05-23", "close": 10.6874, "volume": 475497.0}, {"date": "2019-05-24", "close": 10.6933, "volume": 864364.0}, {"date": "2019-05-28", "close": 10.6696, "volume": 819187.0}, {"date": "2019-05-29", "close": 10.6756, "volume": 893929.0}, {"date": "2019-05-30", "close": 10.5867, "volume": 603406.0}, {"date": "2019-05-31", "close": 10.4504, "volume": 701099.0}, {"date": "2019-06-03", "close": 10.5956, "volume": 368347.0}, {"date": "2019-06-04", "close": 10.72, "volume": 577797.0}, {"date": "2019-06-05", "close": 10.4711, "volume": 691450.0}, {"date": "2019-06-06", "close": 10.5452, "volume": 538856.0}, {"date": "2019-06-07", "close": 10.4681, "volume": 342485.0}, {"date": "2019-06-10", "close": 10.5867, "volume": 299001.0}, {"date": "2019-06-11", "close": 10.6281, "volume": 409269.0}, {"date": "2019-06-12", "close": 10.6044, "volume": 349434.0}, {"date": "2019-06-13", "close": 10.643, "volume": 278782.0}, {"date": "2019-06-14", "close": 10.5096, "volume": 295103.0}, {"date": "2019-06-17", "close": 10.5244, "volume": 398284.0}, {"date": "2019-06-18", "close": 10.6015, "volume": 279885.0}, {"date": "2019-06-19", "close": 10.5215, "volume": 415901.0}, {"date": "2019-06-20", "close": 10.64, "volume": 343514.0}, {"date": "2019-06-21", "close": 10.4711, "volume": 752237.0}, {"date": "2019-06-24", "close": 10.4652, "volume": 613126.0}, {"date": "2019-06-25", "close": 10.5541, "volume": 484728.0}, {"date": "2019-06-26", "close": 10.7081, "volume": 548724.0}, {"date": "2019-06-27", "close": 10.7763, "volume": 649738.0}, {"date": "2019-06-28", "close": 10.8207, "volume": 2499775.0}, {"date": "2019-07-01", "close": 10.8474, "volume": 341742.0}, {"date": "2019-07-02", "close": 10.8089, "volume": 346906.0}, {"date": "2019-07-03", "close": 10.7704, "volume": 164980.0}, {"date": "2019-07-05", "close": 10.7319, "volume": 291144.0}, {"date": "2019-07-08", "close": 10.7052, "volume": 395574.0}, {"date": "2019-07-09", "close": 10.5126, "volume": 357520.0}, {"date": "2019-07-10", "close": 10.403, "volume": 640784.0}, {"date": "2019-07-11", "close": 10.2844, "volume": 592370.0}, {"date": "2019-07-12", "close": 10.4681, "volume": 593824.0}, {"date": "2019-07-15", "close": 10.4178, "volume": 779196.0}, {"date": "2019-07-16", "close": 10.6311, "volume": 1043779.0}, {"date": "2019-07-17", "close": 10.4089, "volume": 753229.0}, {"date": "2019-07-18", "close": 10.0948, "volume": 586602.0}, {"date": "2019-07-19", "close": 10.083, "volume": 691082.0}, {"date": "2019-07-22", "close": 10.2726, "volume": 504718.0}, {"date": "2019-07-23", "close": 10.5422, "volume": 1182627.0}, {"date": "2019-07-24", "close": 10.9452, "volume": 755025.0}, {"date": "2019-07-25", "close": 10.9807, "volume": 1188722.0}, {"date": "2019-07-26", "close": 11.3244, "volume": 989985.0}, {"date": "2019-07-29", "close": 11.1081, "volume": 909053.0}, {"date": "2019-07-30", "close": 11.1793, "volume": 854938.0}, {"date": "2019-07-31", "close": 11.1585, "volume": 914422.0}, {"date": "2019-08-01", "close": 11.1467, "volume": 746449.0}, {"date": "2019-08-02", "close": 11.1911, "volume": 913990.0}, {"date": "2019-08-05", "close": 11.1793, "volume": 1212864.0}, {"date": "2019-08-06", "close": 11.2119, "volume": 917713.0}, {"date": "2019-08-07", "close": 11.3067, "volume": 574546.0}, {"date": "2019-08-08", "close": 11.3481, "volume": 681220.0}, {"date": "2019-08-09", "close": 11.2148, "volume": 858087.0}, {"date": "2019-08-12", "close": 10.9807, "volume": 851145.0}, {"date": "2019-08-13", "close": 11.0548, "volume": 525292.0}, {"date": "2019-08-14", "close": 10.9393, "volume": 677238.0}, {"date": "2019-08-15", "close": 10.8474, "volume": 770077.0}, {"date": "2019-08-16", "close": 11.0459, "volume": 603598.0}, {"date": "2019-08-19", "close": 11.0993, "volume": 456884.0}, {"date": "2019-08-20", "close": 11.1289, "volume": 572768.0}, {"date": "2019-08-21", "close": 11.1615, "volume": 387399.0}, {"date": "2019-08-22", "close": 11.2563, "volume": 808184.0}, {"date": "2019-08-23", "close": 11.0341, "volume": 1476083.0}, {"date": "2019-08-26", "close": 11.0667, "volume": 538066.0}, {"date": "2019-08-27", "close": 10.163, "volume": 730404.0}, {"date": "2019-08-28", "close": 10.2993, "volume": 612222.0}, {"date": "2019-08-29", "close": 10.5896, "volume": 315181.0}, {"date": "2019-08-30", "close": 10.6993, "volume": 336430.0}, {"date": "2019-09-03", "close": 10.6637, "volume": 863254.0}, {"date": "2019-09-04", "close": 10.9511, "volume": 814846.0}, {"date": "2019-09-05", "close": 11.5496, "volume": 844908.0}, {"date": "2019-09-06", "close": 11.4844, "volume": 527627.0}, {"date": "2019-09-09", "close": 12.1481, "volume": 617082.0}, {"date": "2019-09-10", "close": 12.0919, "volume": 842933.0}, {"date": "2019-09-11", "close": 12.1185, "volume": 911375.0}, {"date": "2019-09-12", "close": 12.0978, "volume": 503449.0}, {"date": "2019-09-13", "close": 12.2607, "volume": 321826.0}, {"date": "2019-09-16", "close": 12.1422, "volume": 539403.0}, {"date": "2019-09-17", "close": 12.0563, "volume": 423053.0}, {"date": "2019-09-18", "close": 11.9111, "volume": 585974.0}, {"date": "2019-09-19", "close": 11.6504, "volume": 487151.0}, {"date": "2019-09-20", "close": 11.5852, "volume": 1067040.0}, {"date": "2019-09-23", "close": 11.6089, "volume": 449395.0}, {"date": "2019-09-24", "close": 11.3185, "volume": 391986.0}, {"date": "2019-09-25", "close": 11.5022, "volume": 332414.0}, {"date": "2019-09-26", "close": 11.3719, "volume": 306382.0}, {"date": "2019-09-27", "close": 11.3185, "volume": 364989.0}, {"date": "2019-09-30", "close": 11.4311, "volume": 439530.0}, {"date": "2019-10-01", "close": 10.8296, "volume": 429978.0}, {"date": "2019-10-02", "close": 10.6133, "volume": 484090.0}, {"date": "2019-10-03", "close": 10.4889, "volume": 307712.0}, {"date": "2019-10-04", "close": 10.5185, "volume": 287023.0}, {"date": "2019-10-07", "close": 10.6667, "volume": 426927.0}, {"date": "2019-10-08", "close": 10.7081, "volume": 779358.0}, {"date": "2019-10-09", "close": 10.8741, "volume": 428341.0}, {"date": "2019-10-10", "close": 11.0281, "volume": 608138.0}, {"date": "2019-10-11", "close": 11.2119, "volume": 406819.0}, {"date": "2019-10-14", "close": 11.2859, "volume": 322427.0}, {"date": "2019-10-15", "close": 11.4044, "volume": 218855.0}, {"date": "2019-10-16", "close": 11.5704, "volume": 290810.0}, {"date": "2019-10-17", "close": 11.7333, "volume": 609616.0}, {"date": "2019-10-18", "close": 11.8681, "volume": 516908.0}, {"date": "2019-10-21", "close": 12.2726, "volume": 443988.0}, {"date": "2019-10-22", "close": 12.7467, "volume": 1275558.0}, {"date": "2019-10-23", "close": 12.9956, "volume": 589994.0}, {"date": "2019-10-24", "close": 12.957, "volume": 1340270.0}, {"date": "2019-10-25", "close": 13.0341, "volume": 649863.0}, {"date": "2019-10-28", "close": 13.2948, "volume": 750077.0}, {"date": "2019-10-29", "close": 13.3896, "volume": 611415.0}, {"date": "2019-10-30", "close": 13.123, "volume": 383977.0}, {"date": "2019-10-31", "close": 12.9452, "volume": 554246.0}, {"date": "2019-11-01", "close": 13.0193, "volume": 901020.0}, {"date": "2019-11-04", "close": 13.44, "volume": 749500.0}, {"date": "2019-11-05", "close": 13.5852, "volume": 558039.0}, {"date": "2019-11-06", "close": 13.2948, "volume": 722736.0}, {"date": "2019-11-07", "close": 13.3185, "volume": 557398.0}, {"date": "2019-11-08", "close": 13.2889, "volume": 344780.0}, {"date": "2019-11-11", "close": 13.2741, "volume": 324962.0}, {"date": "2019-11-12", "close": 13.2059, "volume": 284404.0}, {"date": "2019-11-13", "close": 13.28, "volume": 446280.0}, {"date": "2019-11-14", "close": 13.1763, "volume": 632127.0}, {"date": "2019-11-15", "close": 13.2178, "volume": 532302.0}, {"date": "2019-11-18", "close": 12.9793, "volume": 354331.0}, {"date": "2019-11-19", "close": 12.9985, "volume": 587334.0}, {"date": "2019-11-20", "close": 12.963, "volume": 651847.0}, {"date": "2019-11-21", "close": 12.88, "volume": 512878.0}, {"date": "2019-11-22", "close": 13.0311, "volume": 244610.0}, {"date": "2019-11-25", "close": 13.4044, "volume": 533331.0}, {"date": "2019-11-26", "close": 13.52, "volume": 741886.0}, {"date": "2019-11-27", "close": 13.7156, "volume": 441639.0}, {"date": "2019-11-29", "close": 13.5763, "volume": 306875.0}, {"date": "2019-12-02", "close": 13.6119, "volume": 706411.0}, {"date": "2019-12-03", "close": 13.4667, "volume": 530128.0}, {"date": "2019-12-04", "close": 14.1689, "volume": 1158141.0}, {"date": "2019-12-05", "close": 14.083, "volume": 701349.0}, {"date": "2019-12-06", "close": 14.1156, "volume": 750208.0}, {"date": "2019-12-09", "close": 13.7956, "volume": 665432.0}, {"date": "2019-12-10", "close": 13.8607, "volume": 325704.0}, {"date": "2019-12-11", "close": 14.1511, "volume": 342154.0}, {"date": "2019-12-12", "close": 14.5689, "volume": 1142090.0}, {"date": "2019-12-13", "close": 14.3141, "volume": 797529.0}, {"date": "2019-12-16", "close": 14.3437, "volume": 524731.0}, {"date": "2019-12-17", "close": 14.1778, "volume": 468359.0}, {"date": "2019-12-18", "close": 14.0948, "volume": 461312.0}, {"date": "2019-12-19", "close": 14.1096, "volume": 469311.0}, {"date": "2019-12-20", "close": 13.9022, "volume": 901486.0}, {"date": "2019-12-23", "close": 13.837, "volume": 230580.0}, {"date": "2019-12-24", "close": 13.9704, "volume": 214603.0}, {"date": "2019-12-26", "close": 13.8015, "volume": 137292.0}, {"date": "2019-12-27", "close": 13.7896, "volume": 177326.0}, {"date": "2019-12-30", "close": 13.7274, "volume": 327328.0}, {"date": "2019-12-31", "close": 13.7778, "volume": 317068.0}, {"date": "2020-01-02", "close": 13.6326, "volume": 421089.0}, {"date": "2020-01-03", "close": 13.6444, "volume": 343629.0}, {"date": "2020-01-06", "close": 13.4933, "volume": 325910.0}, {"date": "2020-01-07", "close": 13.5111, "volume": 447495.0}, {"date": "2020-01-08", "close": 13.4904, "volume": 465220.0}, {"date": "2020-01-09", "close": 13.3156, "volume": 344216.0}, {"date": "2020-01-10", "close": 13.3274, "volume": 342589.0}, {"date": "2020-01-13", "close": 13.3659, "volume": 305370.0}, {"date": "2020-01-14", "close": 13.4341, "volume": 261306.0}, {"date": "2020-01-15", "close": 13.44, "volume": 223354.0}, {"date": "2020-01-16", "close": 13.6207, "volume": 258397.0}, {"date": "2020-01-17", "close": 13.68, "volume": 281637.0}, {"date": "2020-01-21", "close": 13.2563, "volume": 415277.0}, {"date": "2020-01-22", "close": 13.2089, "volume": 431571.0}, {"date": "2020-01-23", "close": 13.0756, "volume": 263098.0}, {"date": "2020-01-24", "close": 12.9393, "volume": 381787.0}, {"date": "2020-01-27", "close": 12.8, "volume": 470100.0}, {"date": "2020-01-28", "close": 13.0163, "volume": 556224.0}, {"date": "2020-01-29", "close": 13.117, "volume": 305289.0}, {"date": "2020-01-30", "close": 13.1111, "volume": 292599.0}, {"date": "2020-01-31", "close": 12.7407, "volume": 767148.0}, {"date": "2020-02-03", "close": 12.9363, "volume": 431396.0}, {"date": "2020-02-04", "close": 12.9422, "volume": 210138.0}, {"date": "2020-02-05", "close": 13.363, "volume": 348708.0}, {"date": "2020-02-06", "close": 13.0637, "volume": 239760.0}, {"date": "2020-02-07", "close": 12.9363, "volume": 509112.0}, {"date": "2020-02-10", "close": 13.0459, "volume": 405631.0}, {"date": "2020-02-11", "close": 13.2593, "volume": 336582.0}, {"date": "2020-02-12", "close": 13.4815, "volume": 446917.0}, {"date": "2020-02-13", "close": 12.2104, "volume": 2863012.0}, {"date": "2020-02-14", "close": 12.637, "volume": 876035.0}, {"date": "2020-02-18", "close": 12.9363, "volume": 907764.0}, {"date": "2020-02-19", "close": 12.7881, "volume": 1350786.0}, {"date": "2020-02-20", "close": 13.2415, "volume": 885856.0}, {"date": "2020-02-21", "close": 13.2533, "volume": 800877.0}, {"date": "2020-02-24", "close": 12.797, "volume": 603443.0}, {"date": "2020-02-25", "close": 12.6163, "volume": 1501770.0}, {"date": "2020-02-26", "close": 12.483, "volume": 1443741.0}, {"date": "2020-02-27", "close": 12.6756, "volume": 2016006.0}, {"date": "2020-02-28", "close": 12.4207, "volume": 1328150.0}, {"date": "2020-03-02", "close": 12.7793, "volume": 686310.0}, {"date": "2020-03-03", "close": 12.3437, "volume": 769571.0}, {"date": "2020-03-04", "close": 12.48, "volume": 760084.0}, {"date": "2020-03-05", "close": 12.2222, "volume": 1126788.0}, {"date": "2020-03-06", "close": 11.9941, "volume": 887213.0}, {"date": "2020-03-09", "close": 10.1007, "volume": 851445.0}, {"date": "2020-03-10", "close": 10.6311, "volume": 1143409.0}, {"date": "2020-03-11", "close": 10.4474, "volume": 896383.0}, {"date": "2020-03-12", "close": 9.1467, "volume": 1541595.0}, {"date": "2020-03-13", "close": 9.9022, "volume": 1738827.0}, {"date": "2020-03-16", "close": 8.957, "volume": 1252250.0}, {"date": "2020-03-17", "close": 9.4933, "volume": 1378927.0}, {"date": "2020-03-18", "close": 8.5867, "volume": 1105049.0}, {"date": "2020-03-19", "close": 8.3407, "volume": 1208918.0}, {"date": "2020-03-20", "close": 8.5363, "volume": 1958890.0}, {"date": "2020-03-23", "close": 8.643, "volume": 1380216.0}, {"date": "2020-03-24", "close": 9.2859, "volume": 774529.0}, {"date": "2020-03-25", "close": 9.3333, "volume": 912087.0}, {"date": "2020-03-26", "close": 10.0978, "volume": 1552912.0}, {"date": "2020-03-27", "close": 9.6444, "volume": 754009.0}, {"date": "2020-03-30", "close": 9.44, "volume": 678365.0}, {"date": "2020-03-31", "close": 9.4578, "volume": 1074006.0}, {"date": "2020-04-01", "close": 8.7911, "volume": 611742.0}, {"date": "2020-04-02", "close": 8.8652, "volume": 644902.0}, {"date": "2020-04-03", "close": 8.5719, "volume": 409684.0}, {"date": "2020-04-06", "close": 9.1259, "volume": 1108856.0}, {"date": "2020-04-07", "close": 9.3689, "volume": 588580.0}, {"date": "2020-04-08", "close": 9.7067, "volume": 603666.0}, {"date": "2020-04-09", "close": 10.3881, "volume": 589231.0}, {"date": "2020-04-13", "close": 9.9052, "volume": 491950.0}, {"date": "2020-04-14", "close": 9.9763, "volume": 427690.0}, {"date": "2020-04-15", "close": 9.5496, "volume": 513138.0}, {"date": "2020-04-16", "close": 9.5615, "volume": 575282.0}, {"date": "2020-04-17", "close": 10.1185, "volume": 474117.0}, {"date": "2020-04-20", "close": 9.7274, "volume": 445976.0}, {"date": "2020-04-21", "close": 9.3748, "volume": 513823.0}, {"date": "2020-04-22", "close": 9.443, "volume": 479226.0}, {"date": "2020-04-23", "close": 10.0948, "volume": 822531.0}, {"date": "2020-04-24", "close": 10.2963, "volume": 1241025.0}, {"date": "2020-04-27", "close": 10.6222, "volume": 563622.0}, {"date": "2020-04-28", "close": 10.8267, "volume": 636714.0}, {"date": "2020-04-29", "close": 11.5022, "volume": 659235.0}, {"date": "2020-04-30", "close": 11.1111, "volume": 633248.0}, {"date": "2020-05-01", "close": 10.7704, "volume": 1219846.0}, {"date": "2020-05-04", "close": 10.8652, "volume": 589353.0}, {"date": "2020-05-05", "close": 10.8948, "volume": 530287.0}, {"date": "2020-05-06", "close": 10.6519, "volume": 548670.0}, {"date": "2020-05-07", "close": 10.9037, "volume": 464987.0}, {"date": "2020-05-08", "close": 11.3689, "volume": 396998.0}, {"date": "2020-05-11", "close": 11.2237, "volume": 551283.0}, {"date": "2020-05-12", "close": 10.6104, "volume": 1476539.0}, {"date": "2020-05-13", "close": 10.4178, "volume": 542427.0}, {"date": "2020-05-14", "close": 10.3852, "volume": 429961.0}, {"date": "2020-05-15", "close": 10.5926, "volume": 423330.0}, {"date": "2020-05-18", "close": 11.4844, "volume": 531357.0}, {"date": "2020-05-19", "close": 11.3126, "volume": 621854.0}, {"date": "2020-05-20", "close": 11.7304, "volume": 669728.0}, {"date": "2020-05-21", "close": 11.7333, "volume": 490192.0}, {"date": "2020-05-22", "close": 11.3867, "volume": 1550067.0}, {"date": "2020-05-26", "close": 11.9704, "volume": 749925.0}, {"date": "2020-05-27", "close": 12.5896, "volume": 605073.0}, {"date": "2020-05-28", "close": 12.3496, "volume": 684713.0}, {"date": "2020-05-29", "close": 12.3319, "volume": 1094175.0}, {"date": "2020-06-01", "close": 12.1481, "volume": 630099.0}, {"date": "2020-06-02", "close": 12.2993, "volume": 532200.0}, {"date": "2020-06-03", "close": 12.7141, "volume": 1012051.0}, {"date": "2020-06-04", "close": 13.0637, "volume": 900187.0}, {"date": "2020-06-05", "close": 13.3748, "volume": 1009780.0}, {"date": "2020-06-08", "close": 13.6533, "volume": 520725.0}, {"date": "2020-06-09", "close": 13.2741, "volume": 321114.0}, {"date": "2020-06-10", "close": 12.6667, "volume": 500641.0}, {"date": "2020-06-11", "close": 11.437, "volume": 633822.0}, {"date": "2020-06-12", "close": 11.7541, "volume": 624108.0}, {"date": "2020-06-15", "close": 11.9556, "volume": 471967.0}, {"date": "2020-06-16", "close": 12.2193, "volume": 367831.0}, {"date": "2020-06-17", "close": 11.917, "volume": 273939.0}, {"date": "2020-06-18", "close": 11.757, "volume": 645361.0}, {"date": "2020-06-19", "close": 11.3067, "volume": 1067971.0}, {"date": "2020-06-22", "close": 11.4667, "volume": 566494.0}, {"date": "2020-06-23", "close": 11.4756, "volume": 573311.0}, {"date": "2020-06-24", "close": 11.2178, "volume": 531940.0}, {"date": "2020-06-25", "close": 11.5615, "volume": 699138.0}, {"date": "2020-06-26", "close": 11.6148, "volume": 1029442.0}, {"date": "2020-06-29", "close": 11.9615, "volume": 476378.0}, {"date": "2020-06-30", "close": 12.2844, "volume": 544418.0}, {"date": "2020-07-01", "close": 12.0652, "volume": 501947.0}, {"date": "2020-07-02", "close": 12.1719, "volume": 268822.0}, {"date": "2020-07-06", "close": 12.5511, "volume": 468393.0}, {"date": "2020-07-07", "close": 12.243, "volume": 589042.0}, {"date": "2020-07-08", "close": 12.2578, "volume": 419259.0}, {"date": "2020-07-09", "close": 12.0474, "volume": 609481.0}, {"date": "2020-07-10", "close": 12.3526, "volume": 725659.0}, {"date": "2020-07-13", "close": 12.3941, "volume": 517131.0}, {"date": "2020-07-14", "close": 12.7467, "volume": 460927.0}, {"date": "2020-07-15", "close": 13.3659, "volume": 480948.0}, {"date": "2020-07-16", "close": 13.2326, "volume": 374031.0}, {"date": "2020-07-17", "close": 13.2178, "volume": 483995.0}, {"date": "2020-07-20", "close": 12.9896, "volume": 238801.0}, {"date": "2020-07-21", "close": 13.3185, "volume": 602056.0}, {"date": "2020-07-22", "close": 13.2415, "volume": 796844.0}, {"date": "2020-07-23", "close": 14.3852, "volume": 1054434.0}, {"date": "2020-07-24", "close": 14.3704, "volume": 1160197.0}, {"date": "2020-07-27", "close": 14.5422, "volume": 635492.0}, {"date": "2020-07-28", "close": 14.3496, "volume": 482952.0}, {"date": "2020-07-29", "close": 14.4148, "volume": 424936.0}, {"date": "2020-07-30", "close": 14.3585, "volume": 470553.0}, {"date": "2020-07-31", "close": 14.0978, "volume": 460991.0}, {"date": "2020-08-03", "close": 14.4059, "volume": 446998.0}, {"date": "2020-08-04", "close": 14.2667, "volume": 232072.0}, {"date": "2020-08-05", "close": 14.3763, "volume": 423475.0}, {"date": "2020-08-06", "close": 14.2311, "volume": 204994.0}, {"date": "2020-08-07", "close": 14.5037, "volume": 282849.0}, {"date": "2020-08-10", "close": 14.7763, "volume": 737755.0}, {"date": "2020-08-11", "close": 14.8948, "volume": 405344.0}, {"date": "2020-08-12", "close": 14.9867, "volume": 434960.0}, {"date": "2020-08-13", "close": 14.957, "volume": 340116.0}, {"date": "2020-08-14", "close": 14.9452, "volume": 185598.0}, {"date": "2020-08-17", "close": 14.9659, "volume": 219513.0}, {"date": "2020-08-18", "close": 14.7259, "volume": 291205.0}, {"date": "2020-08-19", "close": 14.7852, "volume": 228302.0}, {"date": "2020-08-20", "close": 14.64, "volume": 167437.0}, {"date": "2020-08-21", "close": 14.9244, "volume": 393123.0}, {"date": "2020-08-24", "close": 14.8059, "volume": 395938.0}, {"date": "2020-08-25", "close": 14.6015, "volume": 278289.0}, {"date": "2020-08-26", "close": 14.5778, "volume": 576484.0}, {"date": "2020-08-27", "close": 14.5126, "volume": 395064.0}, {"date": "2020-08-28", "close": 14.6311, "volume": 306602.0}, {"date": "2020-08-31", "close": 14.317, "volume": 459290.0}, {"date": "2020-09-01", "close": 14.6667, "volume": 274590.0}, {"date": "2020-09-02", "close": 14.6667, "volume": 415658.0}, {"date": "2020-09-03", "close": 14.2963, "volume": 283655.0}, {"date": "2020-09-04", "close": 14.637, "volume": 404180.0}, {"date": "2020-09-08", "close": 14.6015, "volume": 473668.0}, {"date": "2020-09-09", "close": 14.6904, "volume": 364365.0}, {"date": "2020-09-10", "close": 14.3111, "volume": 329474.0}, {"date": "2020-09-11", "close": 14.4444, "volume": 260327.0}, {"date": "2020-09-14", "close": 14.6993, "volume": 428115.0}, {"date": "2020-09-15", "close": 14.6637, "volume": 363170.0}, {"date": "2020-09-16", "close": 14.9037, "volume": 360342.0}, {"date": "2020-09-17", "close": 15.0696, "volume": 359576.0}, {"date": "2020-09-18", "close": 15.1022, "volume": 757633.0}, {"date": "2020-09-21", "close": 14.3733, "volume": 592221.0}, {"date": "2020-09-22", "close": 14.72, "volume": 529024.0}, {"date": "2020-09-23", "close": 14.4652, "volume": 646272.0}, {"date": "2020-09-24", "close": 14.3526, "volume": 276416.0}, {"date": "2020-09-25", "close": 14.3437, "volume": 269430.0}, {"date": "2020-09-28", "close": 14.9156, "volume": 364729.0}, {"date": "2020-09-29", "close": 14.8978, "volume": 308556.0}, {"date": "2020-09-30", "close": 14.9748, "volume": 455368.0}, {"date": "2020-10-01", "close": 15.117, "volume": 292160.0}, {"date": "2020-10-02", "close": 15.4785, "volume": 359458.0}, {"date": "2020-10-05", "close": 16.2044, "volume": 454474.0}, {"date": "2020-10-06", "close": 16.4148, "volume": 731062.0}, {"date": "2020-10-07", "close": 16.8889, "volume": 547951.0}, {"date": "2020-10-08", "close": 16.8089, "volume": 419347.0}, {"date": "2020-10-09", "close": 16.5333, "volume": 304000.0}, {"date": "2020-10-12", "close": 16.7556, "volume": 334020.0}, {"date": "2020-10-13", "close": 16.5156, "volume": 321097.0}, {"date": "2020-10-14", "close": 16.1244, "volume": 187121.0}, {"date": "2020-10-15", "close": 16.2089, "volume": 277090.0}, {"date": "2020-10-16", "close": 16.4889, "volume": 577208.0}, {"date": "2020-10-19", "close": 16.1644, "volume": 321307.0}, {"date": "2020-10-20", "close": 16.0733, "volume": 276176.0}, {"date": "2020-10-21", "close": 15.9511, "volume": 282364.0}, {"date": "2020-10-22", "close": 16.52, "volume": 723022.0}, {"date": "2020-10-23", "close": 17.1778, "volume": 962244.0}, {"date": "2020-10-26", "close": 16.5956, "volume": 601625.0}, {"date": "2020-10-27", "close": 16.28, "volume": 417892.0}, {"date": "2020-10-28", "close": 16.2044, "volume": 631926.0}, {"date": "2020-10-29", "close": 16.1333, "volume": 432031.0}, {"date": "2020-10-30", "close": 15.9289, "volume": 433780.0}, {"date": "2020-11-02", "close": 16.5644, "volume": 448391.0}, {"date": "2020-11-03", "close": 16.9911, "volume": 429883.0}, {"date": "2020-11-04", "close": 16.76, "volume": 345760.0}, {"date": "2020-11-05", "close": 16.84, "volume": 332347.0}, {"date": "2020-11-06", "close": 16.1511, "volume": 356926.0}, {"date": "2020-11-09", "close": 16.7111, "volume": 611077.0}, {"date": "2020-11-10", "close": 17.3378, "volume": 649246.0}, {"date": "2020-11-11", "close": 17.1022, "volume": 695263.0}, {"date": "2020-11-12", "close": 16.6489, "volume": 591007.0}, {"date": "2020-11-13", "close": 16.5733, "volume": 559514.0}, {"date": "2020-11-16", "close": 16.9156, "volume": 539901.0}, {"date": "2020-11-17", "close": 16.7333, "volume": 489843.0}, {"date": "2020-11-18", "close": 16.9778, "volume": 402066.0}, {"date": "2020-11-19", "close": 16.9689, "volume": 230769.0}, {"date": "2020-11-20", "close": 17.0667, "volume": 348538.0}, {"date": "2020-11-23", "close": 17.1556, "volume": 320065.0}, {"date": "2020-11-24", "close": 17.6933, "volume": 771669.0}, {"date": "2020-11-25", "close": 17.52, "volume": 842146.0}, {"date": "2020-11-27", "close": 17.2178, "volume": 229855.0}, {"date": "2020-11-30", "close": 17.0356, "volume": 719095.0}, {"date": "2020-12-01", "close": 17.0889, "volume": 450108.0}, {"date": "2020-12-02", "close": 17.0933, "volume": 389133.0}, {"date": "2020-12-03", "close": 17.2444, "volume": 394351.0}, {"date": "2020-12-04", "close": 17.8489, "volume": 582361.0}, {"date": "2020-12-07", "close": 17.5156, "volume": 337333.0}, {"date": "2020-12-08", "close": 17.7778, "volume": 542002.0}, {"date": "2020-12-09", "close": 18.08, "volume": 636723.0}, {"date": "2020-12-10", "close": 18.12, "volume": 524419.0}, {"date": "2020-12-11", "close": 18.3422, "volume": 465109.0}, {"date": "2020-12-14", "close": 18.2622, "volume": 534145.0}, {"date": "2020-12-15", "close": 18.28, "volume": 968132.0}, {"date": "2020-12-16", "close": 18.1022, "volume": 349812.0}, {"date": "2020-12-17", "close": 18.2267, "volume": 381510.0}, {"date": "2020-12-18", "close": 18.2622, "volume": 1423926.0}, {"date": "2020-12-21", "close": 17.9733, "volume": 467975.0}, {"date": "2020-12-22", "close": 17.9378, "volume": 291809.0}, {"date": "2020-12-23", "close": 18.4178, "volume": 504652.0}, {"date": "2020-12-24", "close": 18.2756, "volume": 91262.0}, {"date": "2020-12-28", "close": 18.2844, "volume": 273872.0}, {"date": "2020-12-29", "close": 18.1156, "volume": 213140.0}, {"date": "2020-12-30", "close": 18.28, "volume": 205931.0}, {"date": "2020-12-31", "close": 18.4089, "volume": 365818.0}, {"date": "2021-01-04", "close": 17.9778, "volume": 402010.0}, {"date": "2021-01-05", "close": 18.3378, "volume": 468277.0}, {"date": "2021-01-06", "close": 19.4489, "volume": 895943.0}, {"date": "2021-01-07", "close": 19.7733, "volume": 216335.0}, {"date": "2021-01-08", "close": 19.3689, "volume": 361217.0}, {"date": "2021-01-11", "close": 19.44, "volume": 430123.0}, {"date": "2021-01-12", "close": 19.6311, "volume": 337952.0}, {"date": "2021-01-13", "close": 19.3467, "volume": 632425.0}, {"date": "2021-01-14", "close": 19.7822, "volume": 374605.0}, {"date": "2021-01-15", "close": 19.8222, "volume": 375091.0}, {"date": "2021-01-19", "close": 19.9911, "volume": 467165.0}, {"date": "2021-01-20", "close": 20.1911, "volume": 242935.0}, {"date": "2021-01-21", "close": 19.9822, "volume": 625860.0}, {"date": "2021-01-22", "close": 20.5333, "volume": 858096.0}, {"date": "2021-01-25", "close": 20.0756, "volume": 350968.0}, {"date": "2021-01-26", "close": 19.9556, "volume": 356881.0}, {"date": "2021-01-27", "close": 19.2978, "volume": 377325.0}, {"date": "2021-01-28", "close": 19.4489, "volume": 301336.0}, {"date": "2021-01-29", "close": 18.6622, "volume": 557426.0}, {"date": "2021-02-01", "close": 18.9333, "volume": 319961.0}, {"date": "2021-02-02", "close": 19.1689, "volume": 453130.0}, {"date": "2021-02-03", "close": 19.0311, "volume": 405697.0}, {"date": "2021-02-04", "close": 19.1156, "volume": 614743.0}, {"date": "2021-02-05", "close": 19.0622, "volume": 316874.0}, {"date": "2021-02-08", "close": 19.5022, "volume": 298501.0}, {"date": "2021-02-09", "close": 19.1911, "volume": 675844.0}, {"date": "2021-02-10", "close": 18.7556, "volume": 326106.0}, {"date": "2021-02-11", "close": 18.5733, "volume": 768762.0}, {"date": "2021-02-12", "close": 18.4356, "volume": 567436.0}, {"date": "2021-02-16", "close": 18.0667, "volume": 471508.0}, {"date": "2021-02-17", "close": 18.0444, "volume": 370649.0}, {"date": "2021-02-18", "close": 17.5733, "volume": 522670.0}, {"date": "2021-02-19", "close": 18.3067, "volume": 635407.0}, {"date": "2021-02-22", "close": 18.5556, "volume": 532082.0}, {"date": "2021-02-23", "close": 18.9022, "volume": 524599.0}, {"date": "2021-02-24", "close": 19.5644, "volume": 464332.0}, {"date": "2021-02-25", "close": 18.8267, "volume": 734773.0}, {"date": "2021-02-26", "close": 18.8578, "volume": 375172.0}, {"date": "2021-03-01", "close": 19.1644, "volume": 488992.0}, {"date": "2021-03-02", "close": 19.0667, "volume": 404590.0}, {"date": "2021-03-03", "close": 19.2933, "volume": 656329.0}, {"date": "2021-03-04", "close": 19.3822, "volume": 707616.0}, {"date": "2021-03-05", "close": 20.2, "volume": 552134.0}, {"date": "2021-03-08", "close": 20.3556, "volume": 583976.0}, {"date": "2021-03-09", "close": 20.5156, "volume": 611534.0}, {"date": "2021-03-10", "close": 20.9422, "volume": 632560.0}, {"date": "2021-03-11", "close": 21.6333, "volume": 730109.0}, {"date": "2021-03-12", "close": 22.2578, "volume": 575687.0}, {"date": "2021-03-15", "close": 21.9867, "volume": 803248.0}, {"date": "2021-03-16", "close": 21.9244, "volume": 694118.0}, {"date": "2021-03-17", "close": 22.1467, "volume": 511454.0}, {"date": "2021-03-18", "close": 22.4267, "volume": 697635.0}, {"date": "2021-03-19", "close": 21.8978, "volume": 1208155.0}, {"date": "2021-03-22", "close": 21.4311, "volume": 318616.0}, {"date": "2021-03-23", "close": 20.9556, "volume": 427882.0}, {"date": "2021-03-24", "close": 20.8, "volume": 312403.0}, {"date": "2021-03-25", "close": 21.2889, "volume": 389223.0}, {"date": "2021-03-26", "close": 21.8622, "volume": 257391.0}, {"date": "2021-03-29", "close": 21.92, "volume": 498609.0}, {"date": "2021-03-30", "close": 22.7156, "volume": 612992.0}, {"date": "2021-03-31", "close": 22.1467, "volume": 769216.0}, {"date": "2021-04-01", "close": 22.1111, "volume": 265907.0}, {"date": "2021-04-05", "close": 22.5333, "volume": 504382.0}, {"date": "2021-04-06", "close": 22.3867, "volume": 254545.0}, {"date": "2021-04-07", "close": 21.9422, "volume": 269732.0}, {"date": "2021-04-08", "close": 22.2089, "volume": 381244.0}, {"date": "2021-04-09", "close": 22.5333, "volume": 349452.0}, {"date": "2021-04-12", "close": 22.6578, "volume": 198308.0}, {"date": "2021-04-13", "close": 22.4311, "volume": 151540.0}, {"date": "2021-04-14", "close": 22.3422, "volume": 274027.0}, {"date": "2021-04-15", "close": 22.6356, "volume": 242892.0}, {"date": "2021-04-16", "close": 22.5511, "volume": 384802.0}, {"date": "2021-04-19", "close": 22.28, "volume": 209126.0}, {"date": "2021-04-20", "close": 21.6667, "volume": 232067.0}, {"date": "2021-04-21", "close": 21.88, "volume": 275092.0}, {"date": "2021-04-22", "close": 21.2933, "volume": 483165.0}, {"date": "2021-04-23", "close": 22.1511, "volume": 1019878.0}, {"date": "2021-04-26", "close": 22.36, "volume": 699815.0}, {"date": "2021-04-27", "close": 22.3644, "volume": 594121.0}, {"date": "2021-04-28", "close": 22.2356, "volume": 636930.0}, {"date": "2021-04-29", "close": 22.2311, "volume": 306688.0}, {"date": "2021-04-30", "close": 21.9378, "volume": 398137.0}, {"date": "2021-05-03", "close": 22.5422, "volume": 301952.0}, {"date": "2021-05-04", "close": 22.2222, "volume": 329834.0}, {"date": "2021-05-05", "close": 22.1378, "volume": 321649.0}, {"date": "2021-05-06", "close": 22.2622, "volume": 278572.0}, {"date": "2021-05-07", "close": 22.04, "volume": 419929.0}, {"date": "2021-05-10", "close": 22.28, "volume": 454745.0}, {"date": "2021-05-11", "close": 21.7867, "volume": 334784.0}, {"date": "2021-05-12", "close": 21.2889, "volume": 366120.0}, {"date": "2021-05-13", "close": 22.2044, "volume": 460838.0}, {"date": "2021-05-14", "close": 22.8356, "volume": 514728.0}, {"date": "2021-05-17", "close": 23.0222, "volume": 321932.0}, {"date": "2021-05-18", "close": 22.4089, "volume": 398569.0}, {"date": "2021-05-19", "close": 21.9244, "volume": 638354.0}, {"date": "2021-05-20", "close": 21.2044, "volume": 482134.0}, {"date": "2021-05-21", "close": 21.8044, "volume": 291789.0}, {"date": "2021-05-24", "close": 21.4044, "volume": 255402.0}, {"date": "2021-05-25", "close": 21.1289, "volume": 726300.0}, {"date": "2021-05-26", "close": 21.36, "volume": 340047.0}, {"date": "2021-05-27", "close": 21.5067, "volume": 447093.0}, {"date": "2021-05-28", "close": 21.2444, "volume": 243502.0}, {"date": "2021-06-01", "close": 21.7778, "volume": 440766.0}, {"date": "2021-06-02", "close": 21.0311, "volume": 364565.0}, {"date": "2021-06-03", "close": 20.8844, "volume": 253627.0}, {"date": "2021-06-04", "close": 20.8444, "volume": 264582.0}, {"date": "2021-06-07", "close": 20.7289, "volume": 330739.0}, {"date": "2021-06-08", "close": 20.7244, "volume": 158497.0}, {"date": "2021-06-09", "close": 20.7378, "volume": 454142.0}, {"date": "2021-06-10", "close": 20.4844, "volume": 392400.0}, {"date": "2021-06-11", "close": 20.7111, "volume": 276401.0}, {"date": "2021-06-14", "close": 20.4, "volume": 278014.0}, {"date": "2021-06-15", "close": 20.4356, "volume": 305476.0}, {"date": "2021-06-16", "close": 20.3511, "volume": 721474.0}, {"date": "2021-06-17", "close": 19.6889, "volume": 316237.0}, {"date": "2021-06-18", "close": 18.6089, "volume": 1034622.0}, {"date": "2021-06-21", "close": 18.8978, "volume": 754321.0}, {"date": "2021-06-22", "close": 18.6667, "volume": 581427.0}, {"date": "2021-06-23", "close": 18.7511, "volume": 581832.0}, {"date": "2021-06-24", "close": 19.1378, "volume": 469708.0}, {"date": "2021-06-25", "close": 18.4489, "volume": 3376327.0}, {"date": "2021-06-28", "close": 18.7778, "volume": 724770.0}, {"date": "2021-06-29", "close": 18.7689, "volume": 479567.0}, {"date": "2021-06-30", "close": 19.2178, "volume": 433991.0}, {"date": "2021-07-01", "close": 19.24, "volume": 442314.0}, {"date": "2021-07-02", "close": 19.0844, "volume": 251552.0}, {"date": "2021-07-06", "close": 18.64, "volume": 771532.0}, {"date": "2021-07-07", "close": 18.8133, "volume": 462670.0}, {"date": "2021-07-08", "close": 18.76, "volume": 375307.0}, {"date": "2021-07-09", "close": 19.5689, "volume": 553428.0}, {"date": "2021-07-12", "close": 19.7333, "volume": 680350.0}, {"date": "2021-07-13", "close": 19.8356, "volume": 548946.0}, {"date": "2021-07-14", "close": 19.8133, "volume": 347798.0}, {"date": "2021-07-15", "close": 19.6933, "volume": 331846.0}, {"date": "2021-07-16", "close": 19.88, "volume": 1058152.0}, {"date": "2021-07-19", "close": 19.4756, "volume": 780518.0}, {"date": "2021-07-20", "close": 20.1778, "volume": 502848.0}, {"date": "2021-07-21", "close": 20.8533, "volume": 647415.0}, {"date": "2021-07-22", "close": 20.6267, "volume": 375637.0}, {"date": "2021-07-23", "close": 20.8044, "volume": 311697.0}, {"date": "2021-07-26", "close": 20.6178, "volume": 290227.0}, {"date": "2021-07-27", "close": 20.5956, "volume": 360144.0}, {"date": "2021-07-28", "close": 20.5289, "volume": 307462.0}, {"date": "2021-07-29", "close": 20.8889, "volume": 402930.0}, {"date": "2021-07-30", "close": 20.8844, "volume": 354899.0}, {"date": "2021-08-02", "close": 20.6, "volume": 290086.0}, {"date": "2021-08-03", "close": 20.56, "volume": 381940.0}, {"date": "2021-08-04", "close": 19.9778, "volume": 454716.0}, {"date": "2021-08-05", "close": 19.9244, "volume": 404197.0}, {"date": "2021-08-06", "close": 20.1556, "volume": 177826.0}, {"date": "2021-08-09", "close": 19.8622, "volume": 129989.0}, {"date": "2021-08-10", "close": 20.0711, "volume": 136012.0}, {"date": "2021-08-11", "close": 20.4578, "volume": 167265.0}, {"date": "2021-08-12", "close": 20.3067, "volume": 227338.0}, {"date": "2021-08-13", "close": 20.1067, "volume": 189853.0}, {"date": "2021-08-16", "close": 20.0889, "volume": 156832.0}, {"date": "2021-08-17", "close": 19.6622, "volume": 345352.0}, {"date": "2021-08-18", "close": 19.3822, "volume": 167546.0}, {"date": "2021-08-19", "close": 19.3244, "volume": 331360.0}, {"date": "2021-08-20", "close": 19.5067, "volume": 497207.0}, {"date": "2021-08-23", "close": 19.8044, "volume": 226476.0}, {"date": "2021-08-24", "close": 19.72, "volume": 168750.0}, {"date": "2021-08-25", "close": 19.7467, "volume": 183829.0}, {"date": "2021-08-26", "close": 19.4756, "volume": 190120.0}, {"date": "2021-08-27", "close": 20.0711, "volume": 261308.0}, {"date": "2021-08-30", "close": 19.7333, "volume": 195385.0}, {"date": "2021-08-31", "close": 19.6, "volume": 332287.0}, {"date": "2021-09-01", "close": 19.5644, "volume": 164970.0}, {"date": "2021-09-02", "close": 19.5556, "volume": 104994.0}, {"date": "2021-09-03", "close": 19.3511, "volume": 174582.0}, {"date": "2021-09-07", "close": 19.0, "volume": 165404.0}, {"date": "2021-09-08", "close": 18.6933, "volume": 254158.0}, {"date": "2021-09-09", "close": 18.64, "volume": 210487.0}, {"date": "2021-09-10", "close": 18.4222, "volume": 228600.0}, {"date": "2021-09-13", "close": 18.6267, "volume": 248114.0}, {"date": "2021-09-14", "close": 18.4489, "volume": 292858.0}, {"date": "2021-09-15", "close": 18.8089, "volume": 242395.0}, {"date": "2021-09-16", "close": 18.9333, "volume": 249055.0}, {"date": "2021-09-17", "close": 19.1689, "volume": 1380546.0}, {"date": "2021-09-20", "close": 18.9556, "volume": 583182.0}, {"date": "2021-09-21", "close": 18.9956, "volume": 481450.0}, {"date": "2021-09-22", "close": 19.4356, "volume": 568876.0}, {"date": "2021-09-23", "close": 19.8089, "volume": 293614.0}, {"date": "2021-09-24", "close": 19.9644, "volume": 244303.0}, {"date": "2021-09-27", "close": 20.5333, "volume": 293699.0}, {"date": "2021-09-28", "close": 20.2267, "volume": 265261.0}, {"date": "2021-09-29", "close": 20.5467, "volume": 221323.0}, {"date": "2021-09-30", "close": 20.0711, "volume": 351378.0}, {"date": "2021-10-01", "close": 20.4222, "volume": 221717.0}, {"date": "2021-10-04", "close": 20.72, "volume": 258880.0}, {"date": "2021-10-05", "close": 20.7378, "volume": 237332.0}, {"date": "2021-10-06", "close": 20.8267, "volume": 219755.0}, {"date": "2021-10-07", "close": 20.8533, "volume": 412945.0}, {"date": "2021-10-08", "close": 20.8, "volume": 311861.0}, {"date": "2021-10-11", "close": 20.8711, "volume": 216090.0}, {"date": "2021-10-12", "close": 21.3556, "volume": 381206.0}, {"date": "2021-10-13", "close": 21.2533, "volume": 304987.0}, {"date": "2021-10-14", "close": 21.9867, "volume": 596997.0}, {"date": "2021-10-15", "close": 21.2311, "volume": 1054829.0}, {"date": "2021-10-18", "close": 21.0044, "volume": 839596.0}, {"date": "2021-10-19", "close": 21.0356, "volume": 598464.0}, {"date": "2021-10-20", "close": 21.3244, "volume": 392627.0}, {"date": "2021-10-21", "close": 22.4444, "volume": 862456.0}, {"date": "2021-10-22", "close": 23.4222, "volume": 842265.0}, {"date": "2021-10-25", "close": 23.8622, "volume": 594594.0}, {"date": "2021-10-26", "close": 23.8667, "volume": 725123.0}, {"date": "2021-10-27", "close": 23.0711, "volume": 490932.0}, {"date": "2021-10-28", "close": 23.0622, "volume": 430956.0}, {"date": "2021-10-29", "close": 23.1467, "volume": 465268.0}, {"date": "2021-11-01", "close": 23.5156, "volume": 360715.0}, {"date": "2021-11-02", "close": 23.6133, "volume": 303464.0}, {"date": "2021-11-03", "close": 23.9511, "volume": 501084.0}, {"date": "2021-11-04", "close": 23.76, "volume": 397649.0}, {"date": "2021-11-05", "close": 24.3022, "volume": 491188.0}, {"date": "2021-11-08", "close": 23.9733, "volume": 455188.0}, {"date": "2021-11-09", "close": 23.7822, "volume": 605353.0}, {"date": "2021-11-10", "close": 23.4178, "volume": 739568.0}, {"date": "2021-11-11", "close": 23.5822, "volume": 862729.0}, {"date": "2021-11-12", "close": 23.7244, "volume": 314239.0}, {"date": "2021-11-15", "close": 23.7111, "volume": 265862.0}, {"date": "2021-11-16", "close": 24.2133, "volume": 501331.0}, {"date": "2021-11-17", "close": 24.5422, "volume": 586948.0}, {"date": "2021-11-18", "close": 24.6267, "volume": 516235.0}, {"date": "2021-11-19", "close": 24.8311, "volume": 430006.0}, {"date": "2021-11-22", "close": 25.4222, "volume": 514116.0}, {"date": "2021-11-23", "close": 25.2622, "volume": 491458.0}, {"date": "2021-11-24", "close": 24.7289, "volume": 218560.0}, {"date": "2021-11-26", "close": 23.8622, "volume": 341408.0}, {"date": "2021-11-29", "close": 23.4444, "volume": 391952.0}, {"date": "2021-11-30", "close": 22.6489, "volume": 400849.0}, {"date": "2021-12-01", "close": 23.2533, "volume": 553970.0}, {"date": "2021-12-02", "close": 23.5644, "volume": 431876.0}, {"date": "2021-12-03", "close": 23.7067, "volume": 498260.0}, {"date": "2021-12-06", "close": 24.2178, "volume": 416153.0}, {"date": "2021-12-07", "close": 24.28, "volume": 357084.0}, {"date": "2021-12-08", "close": 24.4444, "volume": 312331.0}, {"date": "2021-12-09", "close": 24.5867, "volume": 368449.0}, {"date": "2021-12-10", "close": 24.4444, "volume": 380376.0}, {"date": "2021-12-13", "close": 23.8267, "volume": 286666.0}, {"date": "2021-12-14", "close": 23.8089, "volume": 362185.0}, {"date": "2021-12-15", "close": 23.9289, "volume": 453096.0}, {"date": "2021-12-16", "close": 23.7733, "volume": 364250.0}, {"date": "2021-12-17", "close": 23.3556, "volume": 802960.0}, {"date": "2021-12-20", "close": 22.9422, "volume": 311416.0}, {"date": "2021-12-21", "close": 23.4889, "volume": 405538.0}, {"date": "2021-12-22", "close": 23.6667, "volume": 330635.0}, {"date": "2021-12-23", "close": 23.8578, "volume": 207466.0}, {"date": "2021-12-27", "close": 24.3156, "volume": 242912.0}, {"date": "2021-12-28", "close": 24.5911, "volume": 231732.0}, {"date": "2021-12-29", "close": 24.9289, "volume": 273501.0}, {"date": "2021-12-30", "close": 24.6844, "volume": 169540.0}, {"date": "2021-12-31", "close": 24.7289, "volume": 302429.0}, {"date": "2022-01-03", "close": 25.1556, "volume": 507442.0}, {"date": "2022-01-04", "close": 26.2489, "volume": 512561.0}, {"date": "2022-01-05", "close": 25.7778, "volume": 882232.0}, {"date": "2022-01-06", "close": 26.7778, "volume": 623718.0}, {"date": "2022-01-07", "close": 25.7778, "volume": 490446.0}, {"date": "2022-01-10", "close": 25.2089, "volume": 432214.0}, {"date": "2022-01-11", "close": 24.9689, "volume": 427430.0}, {"date": "2022-01-12", "close": 25.0, "volume": 477799.0}, {"date": "2022-01-13", "close": 25.2978, "volume": 465327.0}, {"date": "2022-01-14", "close": 25.1911, "volume": 374645.0}, {"date": "2022-01-18", "close": 24.5911, "volume": 472187.0}, {"date": "2022-01-19", "close": 24.2311, "volume": 383429.0}, {"date": "2022-01-20", "close": 23.6, "volume": 464566.0}, {"date": "2022-01-21", "close": 23.9378, "volume": 651706.0}, {"date": "2022-01-24", "close": 24.6533, "volume": 856879.0}, {"date": "2022-01-25", "close": 24.2667, "volume": 351461.0}, {"date": "2022-01-26", "close": 23.9378, "volume": 473782.0}, {"date": "2022-01-27", "close": 23.2311, "volume": 473771.0}, {"date": "2022-01-28", "close": 23.1911, "volume": 635132.0}, {"date": "2022-01-31", "close": 23.4756, "volume": 650164.0}, {"date": "2022-02-01", "close": 23.6533, "volume": 573286.0}, {"date": "2022-02-02", "close": 23.2533, "volume": 444085.0}, {"date": "2022-02-03", "close": 22.7733, "volume": 650392.0}, {"date": "2022-02-04", "close": 22.0444, "volume": 435985.0}, {"date": "2022-02-07", "close": 21.8089, "volume": 737847.0}, {"date": "2022-02-08", "close": 22.0578, "volume": 757062.0}, {"date": "2022-02-09", "close": 22.2044, "volume": 632380.0}, {"date": "2022-02-10", "close": 21.7778, "volume": 637362.0}, {"date": "2022-02-11", "close": 21.7778, "volume": 432934.0}, {"date": "2022-02-14", "close": 21.9956, "volume": 341395.0}, {"date": "2022-02-15", "close": 22.5333, "volume": 365227.0}, {"date": "2022-02-16", "close": 22.8889, "volume": 411745.0}, {"date": "2022-02-17", "close": 22.24, "volume": 885339.0}, {"date": "2022-02-18", "close": 22.2222, "volume": 601272.0}, {"date": "2022-02-22", "close": 21.9289, "volume": 493573.0}, {"date": "2022-02-23", "close": 21.7867, "volume": 593734.0}, {"date": "2022-02-24", "close": 22.1244, "volume": 592508.0}, {"date": "2022-02-25", "close": 22.5378, "volume": 405900.0}, {"date": "2022-02-28", "close": 23.0844, "volume": 733153.0}, {"date": "2022-03-01", "close": 22.2444, "volume": 623583.0}, {"date": "2022-03-02", "close": 22.8578, "volume": 649145.0}, {"date": "2022-03-03", "close": 23.2044, "volume": 379728.0}, {"date": "2022-03-04", "close": 23.0222, "volume": 422629.0}, {"date": "2022-03-07", "close": 22.7644, "volume": 461860.0}, {"date": "2022-03-08", "close": 22.7644, "volume": 516303.0}, {"date": "2022-03-09", "close": 22.6978, "volume": 298012.0}, {"date": "2022-03-10", "close": 22.7556, "volume": 222968.0}, {"date": "2022-03-11", "close": 23.0, "volume": 286245.0}, {"date": "2022-03-14", "close": 23.4844, "volume": 435361.0}, {"date": "2022-03-15", "close": 23.5733, "volume": 468018.0}, {"date": "2022-03-16", "close": 23.8622, "volume": 790103.0}, {"date": "2022-03-17", "close": 23.8444, "volume": 467759.0}, {"date": "2022-03-18", "close": 23.5422, "volume": 1588817.0}, {"date": "2022-03-21", "close": 23.5867, "volume": 268429.0}, {"date": "2022-03-22", "close": 23.5111, "volume": 253782.0}, {"date": "2022-03-23", "close": 23.3422, "volume": 318035.0}, {"date": "2022-03-24", "close": 23.32, "volume": 329686.0}, {"date": "2022-03-25", "close": 23.2844, "volume": 412047.0}, {"date": "2022-03-28", "close": 22.8622, "volume": 347002.0}, {"date": "2022-03-29", "close": 23.5511, "volume": 446447.0}, {"date": "2022-03-30", "close": 23.3333, "volume": 348529.0}, {"date": "2022-03-31", "close": 22.6267, "volume": 482461.0}, {"date": "2022-04-01", "close": 22.4356, "volume": 403281.0}, {"date": "2022-04-04", "close": 21.9733, "volume": 556756.0}, {"date": "2022-04-05", "close": 21.9467, "volume": 454851.0}, {"date": "2022-04-06", "close": 21.7511, "volume": 1338887.0}, {"date": "2022-04-07", "close": 21.1911, "volume": 683023.0}, {"date": "2022-04-08", "close": 20.9911, "volume": 539039.0}, {"date": "2022-04-11", "close": 20.8578, "volume": 1020933.0}, {"date": "2022-04-12", "close": 21.0578, "volume": 686860.0}, {"date": "2022-04-13", "close": 21.3511, "volume": 635908.0}, {"date": "2022-04-14", "close": 21.44, "volume": 748897.0}, {"date": "2022-04-18", "close": 21.3289, "volume": 722259.0}, {"date": "2022-04-19", "close": 22.2578, "volume": 1312274.0}, {"date": "2022-04-20", "close": 22.2178, "volume": 633042.0}, {"date": "2022-04-21", "close": 22.12, "volume": 495965.0}, {"date": "2022-04-22", "close": 21.8133, "volume": 555363.0}, {"date": "2022-04-25", "close": 21.8578, "volume": 747324.0}, {"date": "2022-04-26", "close": 21.3244, "volume": 598630.0}, {"date": "2022-04-27", "close": 22.5733, "volume": 913090.0}, {"date": "2022-04-28", "close": 23.64, "volume": 688144.0}, {"date": "2022-04-29", "close": 22.6133, "volume": 712141.0}, {"date": "2022-05-02", "close": 22.92, "volume": 588206.0}, {"date": "2022-05-03", "close": 23.5244, "volume": 444055.0}, {"date": "2022-05-04", "close": 24.0889, "volume": 363481.0}, {"date": "2022-05-05", "close": 23.3644, "volume": 329321.0}, {"date": "2022-05-06", "close": 22.7778, "volume": 649901.0}, {"date": "2022-05-09", "close": 23.0489, "volume": 518155.0}, {"date": "2022-05-10", "close": 22.4, "volume": 433498.0}, {"date": "2022-05-11", "close": 22.2489, "volume": 557640.0}, {"date": "2022-05-12", "close": 22.3956, "volume": 512599.0}, {"date": "2022-05-13", "close": 22.6444, "volume": 348948.0}, {"date": "2022-05-16", "close": 22.6978, "volume": 305876.0}, {"date": "2022-05-17", "close": 23.3689, "volume": 359125.0}, {"date": "2022-05-18", "close": 22.04, "volume": 426278.0}, {"date": "2022-05-19", "close": 21.8711, "volume": 450805.0}, {"date": "2022-05-20", "close": 21.4489, "volume": 301079.0}, {"date": "2022-05-23", "close": 21.84, "volume": 351315.0}, {"date": "2022-05-24", "close": 22.2133, "volume": 429568.0}, {"date": "2022-05-25", "close": 22.4667, "volume": 320353.0}, {"date": "2022-05-26", "close": 22.5956, "volume": 253685.0}, {"date": "2022-05-27", "close": 22.9956, "volume": 323577.0}, {"date": "2022-05-31", "close": 22.6578, "volume": 679482.0}, {"date": "2022-06-01", "close": 22.8222, "volume": 371644.0}, {"date": "2022-06-02", "close": 23.4, "volume": 378758.0}, {"date": "2022-06-03", "close": 23.1778, "volume": 259389.0}, {"date": "2022-06-06", "close": 23.5378, "volume": 277101.0}, {"date": "2022-06-07", "close": 23.4578, "volume": 272437.0}, {"date": "2022-06-08", "close": 23.6178, "volume": 392724.0}, {"date": "2022-06-09", "close": 23.5867, "volume": 277924.0}, {"date": "2022-06-10", "close": 22.7467, "volume": 228487.0}, {"date": "2022-06-13", "close": 21.9467, "volume": 361309.0}, {"date": "2022-06-14", "close": 22.24, "volume": 419238.0}, {"date": "2022-06-15", "close": 22.48, "volume": 460246.0}, {"date": "2022-06-16", "close": 21.2356, "volume": 664895.0}, {"date": "2022-06-17", "close": 21.2311, "volume": 807401.0}, {"date": "2022-06-21", "close": 21.8044, "volume": 311040.0}, {"date": "2022-06-22", "close": 21.8444, "volume": 461988.0}, {"date": "2022-06-23", "close": 21.2756, "volume": 310147.0}, {"date": "2022-06-24", "close": 21.68, "volume": 1451801.0}, {"date": "2022-06-27", "close": 22.0978, "volume": 331535.0}, {"date": "2022-06-28", "close": 21.5422, "volume": 312896.0}, {"date": "2022-06-29", "close": 21.4711, "volume": 228683.0}, {"date": "2022-06-30", "close": 21.4222, "volume": 327298.0}, {"date": "2022-07-01", "close": 21.6933, "volume": 250364.0}, {"date": "2022-07-05", "close": 21.6844, "volume": 316618.0}, {"date": "2022-07-06", "close": 21.4311, "volume": 225623.0}, {"date": "2022-07-07", "close": 22.1111, "volume": 256275.0}, {"date": "2022-07-08", "close": 21.84, "volume": 242820.0}, {"date": "2022-07-11", "close": 21.7111, "volume": 169222.0}, {"date": "2022-07-12", "close": 21.84, "volume": 224363.0}, {"date": "2022-07-13", "close": 21.6222, "volume": 215955.0}, {"date": "2022-07-14", "close": 21.3867, "volume": 282474.0}, {"date": "2022-07-15", "close": 21.7378, "volume": 455296.0}, {"date": "2022-07-18", "close": 21.5778, "volume": 307672.0}, {"date": "2022-07-19", "close": 22.1778, "volume": 489125.0}, {"date": "2022-07-20", "close": 22.4489, "volume": 405979.0}, {"date": "2022-07-21", "close": 22.4667, "volume": 291499.0}, {"date": "2022-07-22", "close": 22.3022, "volume": 479920.0}, {"date": "2022-07-25", "close": 22.3111, "volume": 447626.0}, {"date": "2022-07-26", "close": 22.5378, "volume": 318580.0}, {"date": "2022-07-27", "close": 21.1956, "volume": 804422.0}, {"date": "2022-07-28", "close": 21.4356, "volume": 915761.0}, {"date": "2022-07-29", "close": 21.4178, "volume": 868630.0}, {"date": "2022-08-01", "close": 21.8044, "volume": 734400.0}, {"date": "2022-08-02", "close": 21.4978, "volume": 436088.0}, {"date": "2022-08-03", "close": 21.7778, "volume": 561940.0}, {"date": "2022-08-04", "close": 21.4311, "volume": 489883.0}, {"date": "2022-08-05", "close": 21.6178, "volume": 632475.0}, {"date": "2022-08-08", "close": 21.6444, "volume": 581393.0}, {"date": "2022-08-09", "close": 21.36, "volume": 354015.0}, {"date": "2022-08-10", "close": 21.88, "volume": 497365.0}, {"date": "2022-08-11", "close": 21.9067, "volume": 469609.0}, {"date": "2022-08-12", "close": 22.52, "volume": 371918.0}, {"date": "2022-08-15", "close": 22.6844, "volume": 336224.0}, {"date": "2022-08-16", "close": 23.4578, "volume": 385072.0}, {"date": "2022-08-17", "close": 23.0578, "volume": 222910.0}, {"date": "2022-08-18", "close": 23.2, "volume": 321619.0}, {"date": "2022-08-19", "close": 22.9422, "volume": 282928.0}, {"date": "2022-08-22", "close": 22.4667, "volume": 223130.0}, {"date": "2022-08-23", "close": 22.3067, "volume": 257960.0}, {"date": "2022-08-24", "close": 22.2178, "volume": 291600.0}, {"date": "2022-08-25", "close": 22.7333, "volume": 479335.0}, {"date": "2022-08-26", "close": 22.0, "volume": 305644.0}, {"date": "2022-08-29", "close": 21.9689, "volume": 359433.0}, {"date": "2022-08-30", "close": 21.2444, "volume": 367641.0}, {"date": "2022-08-31", "close": 20.9156, "volume": 560497.0}, {"date": "2022-09-01", "close": 20.7956, "volume": 672590.0}, {"date": "2022-09-02", "close": 20.7511, "volume": 385960.0}, {"date": "2022-09-06", "close": 20.6978, "volume": 350863.0}, {"date": "2022-09-07", "close": 21.0978, "volume": 389284.0}, {"date": "2022-09-08", "close": 21.0711, "volume": 375635.0}, {"date": "2022-09-09", "close": 21.5689, "volume": 287660.0}, {"date": "2022-09-12", "close": 21.7022, "volume": 383047.0}, {"date": "2022-09-13", "close": 20.7556, "volume": 390901.0}, {"date": "2022-09-14", "close": 20.7333, "volume": 359032.0}, {"date": "2022-09-15", "close": 20.4444, "volume": 576317.0}, {"date": "2022-09-16", "close": 19.8, "volume": 1468116.0}, {"date": "2022-09-19", "close": 20.5244, "volume": 692480.0}, {"date": "2022-09-20", "close": 20.36, "volume": 517898.0}, {"date": "2022-09-21", "close": 20.0978, "volume": 484402.0}, {"date": "2022-09-22", "close": 19.84, "volume": 500886.0}, {"date": "2022-09-23", "close": 19.5467, "volume": 527328.0}, {"date": "2022-09-26", "close": 19.2444, "volume": 653332.0}, {"date": "2022-09-27", "close": 19.3467, "volume": 582385.0}, {"date": "2022-09-28", "close": 19.8533, "volume": 589248.0}, {"date": "2022-09-29", "close": 19.5378, "volume": 637177.0}, {"date": "2022-09-30", "close": 19.4933, "volume": 535333.0}, {"date": "2022-10-03", "close": 20.1822, "volume": 458482.0}, {"date": "2022-10-04", "close": 20.4667, "volume": 554398.0}, {"date": "2022-10-05", "close": 20.5556, "volume": 587779.0}, {"date": "2022-10-06", "close": 20.4267, "volume": 434648.0}, {"date": "2022-10-07", "close": 20.2089, "volume": 395046.0}, {"date": "2022-10-10", "close": 20.4044, "volume": 329974.0}, {"date": "2022-10-11", "close": 20.6711, "volume": 487991.0}, {"date": "2022-10-12", "close": 20.5067, "volume": 423693.0}, {"date": "2022-10-13", "close": 21.0533, "volume": 1146719.0}, {"date": "2022-10-14", "close": 20.6933, "volume": 481124.0}, {"date": "2022-10-17", "close": 21.0222, "volume": 453854.0}, {"date": "2022-10-18", "close": 21.7156, "volume": 502056.0}, {"date": "2022-10-19", "close": 21.3778, "volume": 519145.0}, {"date": "2022-10-20", "close": 20.7422, "volume": 345735.0}, {"date": "2022-10-21", "close": 21.4133, "volume": 402205.0}, {"date": "2022-10-24", "close": 21.7644, "volume": 371641.0}, {"date": "2022-10-25", "close": 21.9956, "volume": 520335.0}, {"date": "2022-10-26", "close": 21.4756, "volume": 615310.0}, {"date": "2022-10-27", "close": 21.9333, "volume": 549475.0}, {"date": "2022-10-28", "close": 22.2889, "volume": 454970.0}, {"date": "2022-10-31", "close": 22.1733, "volume": 425556.0}, {"date": "2022-11-01", "close": 22.2667, "volume": 326443.0}, {"date": "2022-11-02", "close": 21.72, "volume": 384482.0}, {"date": "2022-11-03", "close": 21.56, "volume": 523561.0}, {"date": "2022-11-04", "close": 21.8044, "volume": 317639.0}, {"date": "2022-11-07", "close": 21.8267, "volume": 232821.0}, {"date": "2022-11-08", "close": 21.7467, "volume": 369936.0}, {"date": "2022-11-09", "close": 21.3244, "volume": 272711.0}, {"date": "2022-11-10", "close": 22.6044, "volume": 418009.0}, {"date": "2022-11-11", "close": 22.7422, "volume": 331526.0}, {"date": "2022-11-14", "close": 22.2089, "volume": 373763.0}, {"date": "2022-11-15", "close": 22.3378, "volume": 357970.0}, {"date": "2022-11-16", "close": 22.0667, "volume": 494010.0}, {"date": "2022-11-17", "close": 22.3378, "volume": 310381.0}, {"date": "2022-11-18", "close": 22.6667, "volume": 473335.0}, {"date": "2022-11-21", "close": 22.7022, "volume": 382637.0}, {"date": "2022-11-22", "close": 23.0267, "volume": 445716.0}, {"date": "2022-11-23", "close": 23.1111, "volume": 278453.0}, {"date": "2022-11-25", "close": 23.0578, "volume": 115798.0}, {"date": "2022-11-28", "close": 22.6711, "volume": 359903.0}, {"date": "2022-11-29", "close": 22.4622, "volume": 460060.0}, {"date": "2022-11-30", "close": 22.9022, "volume": 458975.0}, {"date": "2022-12-01", "close": 23.1111, "volume": 729301.0}, {"date": "2022-12-02", "close": 23.2, "volume": 323543.0}, {"date": "2022-12-05", "close": 23.84, "volume": 891261.0}, {"date": "2022-12-06", "close": 23.92, "volume": 393061.0}, {"date": "2022-12-07", "close": 23.7067, "volume": 466346.0}, {"date": "2022-12-08", "close": 23.1822, "volume": 820073.0}, {"date": "2022-12-09", "close": 22.12, "volume": 1117435.0}, {"date": "2022-12-12", "close": 22.08, "volume": 1199979.0}, {"date": "2022-12-13", "close": 22.2756, "volume": 854408.0}, {"date": "2022-12-14", "close": 22.6444, "volume": 910015.0}, {"date": "2022-12-15", "close": 22.2044, "volume": 906604.0}, {"date": "2022-12-16", "close": 22.1867, "volume": 1332245.0}, {"date": "2022-12-19", "close": 22.4756, "volume": 706462.0}, {"date": "2022-12-20", "close": 22.3511, "volume": 788148.0}, {"date": "2022-12-21", "close": 22.9511, "volume": 443486.0}, {"date": "2022-12-22", "close": 22.7422, "volume": 380038.0}, {"date": "2022-12-23", "close": 23.1467, "volume": 204948.0}, {"date": "2022-12-27", "close": 23.1467, "volume": 208710.0}, {"date": "2022-12-28", "close": 22.6844, "volume": 268789.0}, {"date": "2022-12-29", "close": 23.2444, "volume": 290711.0}, {"date": "2022-12-30", "close": 23.2356, "volume": 403670.0}, {"date": "2023-01-03", "close": 22.9867, "volume": 673227.0}, {"date": "2023-01-04", "close": 23.0, "volume": 645311.0}, {"date": "2023-01-05", "close": 22.8089, "volume": 346954.0}, {"date": "2023-01-06", "close": 23.5289, "volume": 277677.0}, {"date": "2023-01-09", "close": 23.2267, "volume": 242458.0}, {"date": "2023-01-10", "close": 23.3911, "volume": 390703.0}, {"date": "2023-01-11", "close": 23.2089, "volume": 395602.0}, {"date": "2023-01-12", "close": 23.24, "volume": 440122.0}, {"date": "2023-01-13", "close": 23.0133, "volume": 301565.0}, {"date": "2023-01-17", "close": 22.7333, "volume": 409097.0}, {"date": "2023-01-18", "close": 22.8267, "volume": 374670.0}, {"date": "2023-01-19", "close": 22.56, "volume": 330298.0}, {"date": "2023-01-20", "close": 22.5644, "volume": 776574.0}, {"date": "2023-01-23", "close": 22.5156, "volume": 324898.0}, {"date": "2023-01-24", "close": 22.9556, "volume": 702454.0}, {"date": "2023-01-25", "close": 23.0044, "volume": 333758.0}, {"date": "2023-01-26", "close": 23.5022, "volume": 563175.0}, {"date": "2023-01-27", "close": 23.3556, "volume": 449383.0}, {"date": "2023-01-30", "close": 23.2, "volume": 513407.0}, {"date": "2023-01-31", "close": 23.9156, "volume": 1035628.0}, {"date": "2023-02-01", "close": 24.7733, "volume": 816361.0}, {"date": "2023-02-02", "close": 25.4667, "volume": 581634.0}, {"date": "2023-02-03", "close": 25.3289, "volume": 329152.0}, {"date": "2023-02-06", "close": 24.9111, "volume": 480796.0}, {"date": "2023-02-07", "close": 24.7733, "volume": 386820.0}, {"date": "2023-02-08", "close": 24.1867, "volume": 368809.0}, {"date": "2023-02-09", "close": 24.4667, "volume": 363301.0}, {"date": "2023-02-10", "close": 24.5867, "volume": 450295.0}, {"date": "2023-02-13", "close": 25.2667, "volume": 522355.0}, {"date": "2023-02-14", "close": 25.3467, "volume": 414610.0}, {"date": "2023-02-15", "close": 25.6178, "volume": 528032.0}, {"date": "2023-02-16", "close": 27.2667, "volume": 1176964.0}, {"date": "2023-02-17", "close": 26.7378, "volume": 723458.0}, {"date": "2023-02-21", "close": 25.3644, "volume": 545062.0}, {"date": "2023-02-22", "close": 25.3111, "volume": 512422.0}, {"date": "2023-02-23", "close": 25.4044, "volume": 379654.0}, {"date": "2023-02-24", "close": 25.2089, "volume": 341431.0}, {"date": "2023-02-27", "close": 25.4711, "volume": 394438.0}, {"date": "2023-02-28", "close": 25.1911, "volume": 607048.0}, {"date": "2023-03-01", "close": 25.5422, "volume": 314467.0}, {"date": "2023-03-02", "close": 25.6178, "volume": 265277.0}, {"date": "2023-03-03", "close": 25.6889, "volume": 212409.0}, {"date": "2023-03-06", "close": 25.1689, "volume": 273127.0}, {"date": "2023-03-07", "close": 25.1156, "volume": 234562.0}, {"date": "2023-03-08", "close": 24.7644, "volume": 475357.0}, {"date": "2023-03-09", "close": 24.4622, "volume": 240487.0}, {"date": "2023-03-10", "close": 24.24, "volume": 497394.0}, {"date": "2023-03-13", "close": 23.3244, "volume": 507022.0}, {"date": "2023-03-14", "close": 23.6622, "volume": 445741.0}, {"date": "2023-03-15", "close": 23.36, "volume": 560434.0}, {"date": "2023-03-16", "close": 23.5867, "volume": 383161.0}, {"date": "2023-03-17", "close": 22.9378, "volume": 701590.0}, {"date": "2023-03-20", "close": 23.3156, "volume": 408460.0}, {"date": "2023-03-21", "close": 23.6756, "volume": 355671.0}, {"date": "2023-03-22", "close": 23.1822, "volume": 280739.0}, {"date": "2023-03-23", "close": 23.0178, "volume": 363287.0}, {"date": "2023-03-24", "close": 23.16, "volume": 470153.0}, {"date": "2023-03-27", "close": 23.4622, "volume": 526680.0}, {"date": "2023-03-28", "close": 23.5822, "volume": 211608.0}, {"date": "2023-03-29", "close": 23.8178, "volume": 274156.0}, {"date": "2023-03-30", "close": 23.8533, "volume": 210249.0}, {"date": "2023-03-31", "close": 24.2667, "volume": 445806.0}, {"date": "2023-04-03", "close": 24.1956, "volume": 279234.0}, {"date": "2023-04-04", "close": 23.7111, "volume": 265048.0}, {"date": "2023-04-05", "close": 23.2756, "volume": 238558.0}, {"date": "2023-04-06", "close": 23.0489, "volume": 291175.0}, {"date": "2023-04-10", "close": 23.6356, "volume": 310729.0}, {"date": "2023-04-11", "close": 23.8533, "volume": 223292.0}, {"date": "2023-04-12", "close": 23.9689, "volume": 399330.0}, {"date": "2023-04-13", "close": 24.0222, "volume": 534098.0}, {"date": "2023-04-14", "close": 24.0711, "volume": 338407.0}, {"date": "2023-04-17", "close": 24.0444, "volume": 207045.0}, {"date": "2023-04-18", "close": 24.1022, "volume": 230681.0}, {"date": "2023-04-19", "close": 24.2578, "volume": 262939.0}, {"date": "2023-04-20", "close": 24.2667, "volume": 252200.0}, {"date": "2023-04-21", "close": 24.1067, "volume": 572148.0}, {"date": "2023-04-24", "close": 24.16, "volume": 181201.0}, {"date": "2023-04-25", "close": 23.8578, "volume": 468137.0}, {"date": "2023-04-26", "close": 23.2222, "volume": 671355.0}, {"date": "2023-04-27", "close": 23.56, "volume": 270886.0}, {"date": "2023-04-28", "close": 23.6044, "volume": 491679.0}, {"date": "2023-05-01", "close": 23.7244, "volume": 312282.0}, {"date": "2023-05-02", "close": 23.4222, "volume": 383224.0}, {"date": "2023-05-03", "close": 23.0044, "volume": 464062.0}, {"date": "2023-05-04", "close": 22.3111, "volume": 518679.0}, {"date": "2023-05-05", "close": 22.8, "volume": 397793.0}, {"date": "2023-05-08", "close": 22.7778, "volume": 316771.0}, {"date": "2023-05-09", "close": 23.1378, "volume": 425851.0}, {"date": "2023-05-10", "close": 23.3911, "volume": 601834.0}, {"date": "2023-05-11", "close": 23.3244, "volume": 303736.0}, {"date": "2023-05-12", "close": 23.3733, "volume": 332624.0}, {"date": "2023-05-15", "close": 23.4533, "volume": 268105.0}, {"date": "2023-05-16", "close": 23.4844, "volume": 450720.0}, {"date": "2023-05-17", "close": 23.7156, "volume": 344605.0}, {"date": "2023-05-18", "close": 23.7956, "volume": 268303.0}, {"date": "2023-05-19", "close": 23.44, "volume": 500375.0}, {"date": "2023-05-22", "close": 23.4178, "volume": 621250.0}, {"date": "2023-05-23", "close": 23.7689, "volume": 362610.0}, {"date": "2023-05-24", "close": 23.4089, "volume": 405061.0}, {"date": "2023-05-25", "close": 23.6, "volume": 419366.0}, {"date": "2023-05-26", "close": 23.8311, "volume": 340040.0}, {"date": "2023-05-30", "close": 23.7911, "volume": 342382.0}, {"date": "2023-05-31", "close": 23.2311, "volume": 541739.0}, {"date": "2023-06-01", "close": 23.1867, "volume": 310714.0}, {"date": "2023-06-02", "close": 24.6889, "volume": 534190.0}, {"date": "2023-06-05", "close": 24.3911, "volume": 433192.0}, {"date": "2023-06-06", "close": 25.28, "volume": 415690.0}, {"date": "2023-06-07", "close": 26.1733, "volume": 426510.0}, {"date": "2023-06-08", "close": 25.9733, "volume": 367812.0}, {"date": "2023-06-09", "close": 26.0489, "volume": 310068.0}, {"date": "2023-06-12", "close": 25.9467, "volume": 335230.0}, {"date": "2023-06-13", "close": 26.7156, "volume": 550870.0}, {"date": "2023-06-14", "close": 26.6711, "volume": 443862.0}, {"date": "2023-06-15", "close": 26.7022, "volume": 504299.0}, {"date": "2023-06-16", "close": 26.4578, "volume": 739462.0}, {"date": "2023-06-20", "close": 26.3733, "volume": 421252.0}, {"date": "2023-06-21", "close": 26.4311, "volume": 507481.0}, {"date": "2023-06-22", "close": 26.7289, "volume": 371412.0}, {"date": "2023-06-23", "close": 26.4489, "volume": 745774.0}, {"date": "2023-06-26", "close": 26.5067, "volume": 275148.0}, {"date": "2023-06-27", "close": 26.9911, "volume": 304724.0}, {"date": "2023-06-28", "close": 27.0489, "volume": 266110.0}, {"date": "2023-06-29", "close": 27.2222, "volume": 312885.0}, {"date": "2023-06-30", "close": 26.9956, "volume": 398020.0}, {"date": "2023-07-03", "close": 27.1689, "volume": 163044.0}, {"date": "2023-07-05", "close": 26.5556, "volume": 228190.0}, {"date": "2023-07-06", "close": 26.1422, "volume": 299351.0}, {"date": "2023-07-07", "close": 26.3689, "volume": 349479.0}, {"date": "2023-07-10", "close": 26.4844, "volume": 277803.0}, {"date": "2023-07-11", "close": 26.8933, "volume": 293346.0}, {"date": "2023-07-12", "close": 26.8489, "volume": 272891.0}, {"date": "2023-07-13", "close": 27.0444, "volume": 358749.0}, {"date": "2023-07-14", "close": 27.4756, "volume": 429183.0}, {"date": "2023-07-17", "close": 27.44, "volume": 481455.0}, {"date": "2023-07-18", "close": 27.44, "volume": 361363.0}, {"date": "2023-07-19", "close": 28.0133, "volume": 544257.0}, {"date": "2023-07-20", "close": 27.9867, "volume": 333495.0}, {"date": "2023-07-21", "close": 27.7778, "volume": 459146.0}, {"date": "2023-07-24", "close": 27.9422, "volume": 402930.0}, {"date": "2023-07-25", "close": 28.2844, "volume": 586458.0}, {"date": "2023-07-26", "close": 29.0, "volume": 1137730.0}, {"date": "2023-07-27", "close": 28.2667, "volume": 932726.0}, {"date": "2023-07-28", "close": 28.28, "volume": 530620.0}, {"date": "2023-07-31", "close": 28.7467, "volume": 391783.0}, {"date": "2023-08-01", "close": 29.0133, "volume": 388802.0}, {"date": "2023-08-02", "close": 29.0178, "volume": 302780.0}, {"date": "2023-08-03", "close": 28.8756, "volume": 271413.0}, {"date": "2023-08-04", "close": 28.52, "volume": 230506.0}, {"date": "2023-08-07", "close": 29.0089, "volume": 218682.0}, {"date": "2023-08-08", "close": 28.4889, "volume": 231865.0}, {"date": "2023-08-09", "close": 28.1422, "volume": 382423.0}, {"date": "2023-08-10", "close": 28.1156, "volume": 320384.0}, {"date": "2023-08-11", "close": 28.2711, "volume": 213829.0}, {"date": "2023-08-14", "close": 28.2133, "volume": 461538.0}, {"date": "2023-08-15", "close": 27.8622, "volume": 240253.0}, {"date": "2023-08-16", "close": 27.6622, "volume": 189826.0}, {"date": "2023-08-17", "close": 27.4, "volume": 266470.0}, {"date": "2023-08-18", "close": 27.5333, "volume": 285284.0}, {"date": "2023-08-21", "close": 27.7333, "volume": 255404.0}, {"date": "2023-08-22", "close": 27.7822, "volume": 231849.0}, {"date": "2023-08-23", "close": 28.0889, "volume": 183661.0}, {"date": "2023-08-24", "close": 27.9644, "volume": 300337.0}, {"date": "2023-08-25", "close": 27.9778, "volume": 187357.0}, {"date": "2023-08-28", "close": 28.1733, "volume": 246195.0}, {"date": "2023-08-29", "close": 27.4933, "volume": 366625.0}, {"date": "2023-08-30", "close": 27.7133, "volume": 341682.0}, {"date": "2023-08-31", "close": 27.6067, "volume": 262165.0}, {"date": "2023-09-01", "close": 28.04, "volume": 242473.0}, {"date": "2023-09-05", "close": 26.9467, "volume": 353329.0}, {"date": "2023-09-06", "close": 26.6133, "volume": 236566.0}, {"date": "2023-09-07", "close": 26.3333, "volume": 264655.0}, {"date": "2023-09-08", "close": 26.3267, "volume": 180984.0}, {"date": "2023-09-11", "close": 26.36, "volume": 179671.0}, {"date": "2023-09-12", "close": 26.36, "volume": 178722.0}, {"date": "2023-09-13", "close": 26.3067, "volume": 290935.0}, {"date": "2023-09-14", "close": 27.02, "volume": 314662.0}, {"date": "2023-09-15", "close": 26.6667, "volume": 718750.0}, {"date": "2023-09-18", "close": 26.84, "volume": 277791.0}, {"date": "2023-09-19", "close": 26.9, "volume": 299520.0}, {"date": "2023-09-20", "close": 26.9, "volume": 323527.0}, {"date": "2023-09-21", "close": 26.7067, "volume": 295002.0}, {"date": "2023-09-22", "close": 26.9333, "volume": 372943.0}, {"date": "2023-09-25", "close": 27.2867, "volume": 361320.0}, {"date": "2023-09-26", "close": 27.1333, "volume": 483745.0}, {"date": "2023-09-27", "close": 27.76, "volume": 652026.0}, {"date": "2023-09-28", "close": 28.1, "volume": 291592.0}, {"date": "2023-09-29", "close": 27.22, "volume": 471904.0}, {"date": "2023-10-02", "close": 27.0867, "volume": 358339.0}, {"date": "2023-10-03", "close": 26.7867, "volume": 435561.0}, {"date": "2023-10-04", "close": 26.96, "volume": 360229.0}, {"date": "2023-10-05", "close": 26.5733, "volume": 508419.0}, {"date": "2023-10-06", "close": 26.5867, "volume": 561742.0}, {"date": "2023-10-09", "close": 27.0733, "volume": 225228.0}, {"date": "2023-10-10", "close": 27.06, "volume": 409173.0}, {"date": "2023-10-11", "close": 27.4467, "volume": 274911.0}, {"date": "2023-10-12", "close": 27.1133, "volume": 293659.0}, {"date": "2023-10-13", "close": 26.5533, "volume": 245749.0}, {"date": "2023-10-16", "close": 26.8533, "volume": 367420.0}, {"date": "2023-10-17", "close": 27.3933, "volume": 369522.0}, {"date": "2023-10-18", "close": 27.04, "volume": 381996.0}, {"date": "2023-10-19", "close": 26.32, "volume": 333940.0}, {"date": "2023-10-20", "close": 26.0133, "volume": 427827.0}, {"date": "2023-10-23", "close": 25.76, "volume": 347854.0}, {"date": "2023-10-24", "close": 25.6933, "volume": 315814.0}, {"date": "2023-10-25", "close": 23.3267, "volume": 734629.0}, {"date": "2023-10-26", "close": 23.2733, "volume": 608427.0}, {"date": "2023-10-27", "close": 23.5533, "volume": 486066.0}, {"date": "2023-10-30", "close": 23.66, "volume": 418579.0}, {"date": "2023-10-31", "close": 23.72, "volume": 646096.0}, {"date": "2023-11-01", "close": 24.4533, "volume": 744640.0}, {"date": "2023-11-02", "close": 24.68, "volume": 558699.0}, {"date": "2023-11-03", "close": 25.3867, "volume": 437365.0}, {"date": "2023-11-06", "close": 25.52, "volume": 451887.0}, {"date": "2023-11-07", "close": 24.9533, "volume": 412692.0}, {"date": "2023-11-08", "close": 24.8067, "volume": 346632.0}, {"date": "2023-11-09", "close": 24.7667, "volume": 314859.0}, {"date": "2023-11-10", "close": 25.3067, "volume": 321172.0}, {"date": "2023-11-13", "close": 25.2467, "volume": 362979.0}, {"date": "2023-11-14", "close": 26.3867, "volume": 413059.0}, {"date": "2023-11-15", "close": 26.3533, "volume": 451335.0}, {"date": "2023-11-16", "close": 25.5667, "volume": 295827.0}, {"date": "2023-11-17", "close": 25.6933, "volume": 341625.0}, {"date": "2023-11-20", "close": 26.08, "volume": 470184.0}, {"date": "2023-11-21", "close": 25.52, "volume": 233160.0}, {"date": "2023-11-22", "close": 25.7733, "volume": 226279.0}, {"date": "2023-11-24", "close": 25.8667, "volume": 85218.0}, {"date": "2023-11-27", "close": 25.8533, "volume": 445047.0}, {"date": "2023-11-28", "close": 25.66, "volume": 283129.0}, {"date": "2023-11-29", "close": 26.3133, "volume": 481006.0}, {"date": "2023-11-30", "close": 26.4467, "volume": 562069.0}, {"date": "2023-12-01", "close": 27.2867, "volume": 509391.0}, {"date": "2023-12-04", "close": 27.4867, "volume": 513321.0}, {"date": "2023-12-05", "close": 26.8867, "volume": 490377.0}, {"date": "2023-12-06", "close": 26.96, "volume": 498948.0}, {"date": "2023-12-07", "close": 26.94, "volume": 472914.0}, {"date": "2023-12-08", "close": 27.0667, "volume": 474181.0}, {"date": "2023-12-11", "close": 27.4933, "volume": 471631.0}, {"date": "2023-12-12", "close": 27.24, "volume": 330966.0}, {"date": "2023-12-13", "close": 27.9133, "volume": 515241.0}, {"date": "2023-12-14", "close": 28.9333, "volume": 711354.0}, {"date": "2023-12-15", "close": 28.7333, "volume": 1050072.0}, {"date": "2023-12-18", "close": 28.5333, "volume": 526887.0}, {"date": "2023-12-19", "close": 29.2867, "volume": 577006.0}, {"date": "2023-12-20", "close": 31.16, "volume": 2940057.0}, {"date": "2023-12-21", "close": 31.24, "volume": 1552698.0}, {"date": "2023-12-22", "close": 31.6067, "volume": 1332195.0}, {"date": "2023-12-26", "close": 32.3067, "volume": 1132761.0}, {"date": "2023-12-27", "close": 32.2933, "volume": 855802.0}, {"date": "2023-12-28", "close": 32.7133, "volume": 1042170.0}, {"date": "2023-12-29", "close": 33.5333, "volume": 20779559.0}, {"date": "2024-01-02", "close": 32.5933, "volume": 2067733.0}, {"date": "2024-01-03", "close": 31.44, "volume": 1101463.0}, {"date": "2024-01-04", "close": 31.1067, "volume": 822940.0}, {"date": "2024-01-05", "close": 30.7667, "volume": 1109979.0}, {"date": "2024-01-08", "close": 30.9867, "volume": 761446.0}, {"date": "2024-01-09", "close": 30.0667, "volume": 1048582.0}, {"date": "2024-01-10", "close": 29.7267, "volume": 945577.0}, {"date": "2024-01-11", "close": 29.54, "volume": 778722.0}, {"date": "2024-01-12", "close": 29.2267, "volume": 567357.0}, {"date": "2024-01-16", "close": 29.0867, "volume": 622012.0}, {"date": "2024-01-17", "close": 28.6133, "volume": 520138.0}, {"date": "2024-01-18", "close": 29.48, "volume": 859101.0}, {"date": "2024-01-19", "close": 29.42, "volume": 474540.0}, {"date": "2024-01-22", "close": 30.2067, "volume": 629673.0}, {"date": "2024-01-23", "close": 30.24, "volume": 444142.0}, {"date": "2024-01-24", "close": 29.84, "volume": 475303.0}, {"date": "2024-01-25", "close": 30.5, "volume": 518046.0}, {"date": "2024-01-26", "close": 30.4533, "volume": 524130.0}, {"date": "2024-01-29", "close": 30.94, "volume": 335052.0}, {"date": "2024-01-30", "close": 31.1867, "volume": 361810.0}, {"date": "2024-01-31", "close": 29.94, "volume": 692739.0}, {"date": "2024-02-01", "close": 30.82, "volume": 698035.0}, {"date": "2024-02-02", "close": 30.8733, "volume": 558336.0}, {"date": "2024-02-05", "close": 30.4, "volume": 273664.0}, {"date": "2024-02-06", "close": 30.68, "volume": 308569.0}, {"date": "2024-02-07", "close": 30.8333, "volume": 404406.0}, {"date": "2024-02-08", "close": 31.0333, "volume": 384804.0}, {"date": "2024-02-09", "close": 31.6267, "volume": 452854.0}, {"date": "2024-02-12", "close": 31.8733, "volume": 595711.0}, {"date": "2024-02-13", "close": 30.8533, "volume": 543067.0}, {"date": "2024-02-14", "close": 31.38, "volume": 1213720.0}, {"date": "2024-02-15", "close": 32.1333, "volume": 1245244.0}, {"date": "2024-02-16", "close": 31.1667, "volume": 824346.0}, {"date": "2024-02-20", "close": 29.82, "volume": 734064.0}, {"date": "2024-02-21", "close": 30.36, "volume": 466522.0}, {"date": "2024-02-22", "close": 30.48, "volume": 406311.0}, {"date": "2024-02-23", "close": 31.1267, "volume": 354172.0}, {"date": "2024-02-26", "close": 31.36, "volume": 406330.0}, {"date": "2024-02-27", "close": 31.8133, "volume": 452119.0}, {"date": "2024-02-28", "close": 31.9, "volume": 482155.0}, {"date": "2024-02-29", "close": 32.4667, "volume": 495549.0}, {"date": "2024-03-01", "close": 32.5733, "volume": 550240.0}, {"date": "2024-03-04", "close": 32.44, "volume": 451333.0}, {"date": "2024-03-05", "close": 32.3933, "volume": 391297.0}, {"date": "2024-03-06", "close": 31.8067, "volume": 458182.0}, {"date": "2024-03-07", "close": 31.9867, "volume": 373519.0}, {"date": "2024-03-08", "close": 32.24, "volume": 440127.0}, {"date": "2024-03-11", "close": 31.7533, "volume": 367294.0}, {"date": "2024-03-12", "close": 32.0133, "volume": 224031.0}, {"date": "2024-03-13", "close": 32.2333, "volume": 451849.0}, {"date": "2024-03-14", "close": 32.2133, "volume": 513798.0}, {"date": "2024-03-15", "close": 32.8267, "volume": 1799907.0}, {"date": "2024-03-18", "close": 32.6933, "volume": 656701.0}, {"date": "2024-03-19", "close": 33.14, "volume": 486547.0}, {"date": "2024-03-20", "close": 34.02, "volume": 598360.0}, {"date": "2024-03-21", "close": 34.78, "volume": 469819.0}, {"date": "2024-03-22", "close": 34.5067, "volume": 387871.0}, {"date": "2024-03-25", "close": 34.48, "volume": 329286.0}, {"date": "2024-03-26", "close": 34.72, "volume": 463245.0}, {"date": "2024-03-27", "close": 35.3267, "volume": 388080.0}, {"date": "2024-03-28", "close": 35.68, "volume": 415110.0}, {"date": "2024-04-01", "close": 35.32, "volume": 502710.0}, {"date": "2024-04-02", "close": 34.5733, "volume": 646999.0}, {"date": "2024-04-03", "close": 34.9067, "volume": 404020.0}, {"date": "2024-04-04", "close": 34.6267, "volume": 280413.0}, {"date": "2024-04-05", "close": 34.7333, "volume": 482619.0}, {"date": "2024-04-08", "close": 35.0133, "volume": 263922.0}, {"date": "2024-04-09", "close": 34.9, "volume": 397524.0}, {"date": "2024-04-10", "close": 34.0933, "volume": 383752.0}, {"date": "2024-04-11", "close": 33.9867, "volume": 317910.0}, {"date": "2024-04-12", "close": 33.6333, "volume": 278359.0}, {"date": "2024-04-15", "close": 32.7867, "volume": 374974.0}, {"date": "2024-04-16", "close": 32.74, "volume": 370336.0}, {"date": "2024-04-17", "close": 31.94, "volume": 424344.0}, {"date": "2024-04-18", "close": 31.9733, "volume": 376438.0}, {"date": "2024-04-19", "close": 32.4733, "volume": 456952.0}, {"date": "2024-04-22", "close": 32.1933, "volume": 518497.0}, {"date": "2024-04-23", "close": 32.82, "volume": 375577.0}, {"date": "2024-04-24", "close": 30.96, "volume": 781570.0}, {"date": "2024-04-25", "close": 30.2733, "volume": 600754.0}, {"date": "2024-04-26", "close": 31.1733, "volume": 554650.0}, {"date": "2024-04-29", "close": 30.88, "volume": 368136.0}, {"date": "2024-04-30", "close": 29.28, "volume": 731868.0}, {"date": "2024-05-01", "close": 28.54, "volume": 953013.0}, {"date": "2024-05-02", "close": 28.9, "volume": 788650.0}, {"date": "2024-05-03", "close": 29.1333, "volume": 604918.0}, {"date": "2024-05-06", "close": 29.4667, "volume": 454098.0}, {"date": "2024-05-07", "close": 30.0133, "volume": 466429.0}, {"date": "2024-05-08", "close": 30.1267, "volume": 310117.0}, {"date": "2024-05-09", "close": 31.02, "volume": 387619.0}, {"date": "2024-05-10", "close": 31.3867, "volume": 385665.0}, {"date": "2024-05-13", "close": 30.5933, "volume": 406924.0}, {"date": "2024-05-14", "close": 30.2733, "volume": 281962.0}, {"date": "2024-05-15", "close": 30.5667, "volume": 310909.0}, {"date": "2024-05-16", "close": 30.5467, "volume": 456303.0}, {"date": "2024-05-17", "close": 30.64, "volume": 436537.0}, {"date": "2024-05-20", "close": 30.4067, "volume": 386073.0}, {"date": "2024-05-21", "close": 29.9267, "volume": 266289.0}, {"date": "2024-05-22", "close": 29.6667, "volume": 331891.0}, {"date": "2024-05-23", "close": 29.1867, "volume": 458692.0}, {"date": "2024-05-24", "close": 29.7, "volume": 364897.0}, {"date": "2024-05-28", "close": 29.58, "volume": 392458.0}, {"date": "2024-05-29", "close": 28.9467, "volume": 583495.0}, {"date": "2024-05-30", "close": 29.84, "volume": 385944.0}, {"date": "2024-05-31", "close": 30.0867, "volume": 523126.0}, {"date": "2024-06-03", "close": 29.0733, "volume": 433341.0}, {"date": "2024-06-04", "close": 28.96, "volume": 488338.0}, {"date": "2024-06-05", "close": 28.98, "volume": 330004.0}, {"date": "2024-06-06", "close": 29.08, "volume": 375514.0}, {"date": "2024-06-07", "close": 29.0067, "volume": 376783.0}, {"date": "2024-06-10", "close": 28.7533, "volume": 626398.0}, {"date": "2024-06-11", "close": 28.6733, "volume": 365611.0}, {"date": "2024-06-12", "close": 29.0133, "volume": 248101.0}, {"date": "2024-06-13", "close": 28.5533, "volume": 279732.0}, {"date": "2024-06-14", "close": 28.06, "volume": 408712.0}, {"date": "2024-06-17", "close": 28.5933, "volume": 343269.0}, {"date": "2024-06-18", "close": 28.8133, "volume": 276999.0}, {"date": "2024-06-20", "close": 28.68, "volume": 287112.0}, {"date": "2024-06-21", "close": 28.48, "volume": 992544.0}, {"date": "2024-06-24", "close": 28.66, "volume": 450838.0}, {"date": "2024-06-25", "close": 28.78, "volume": 456951.0}, {"date": "2024-06-26", "close": 28.3467, "volume": 329347.0}, {"date": "2024-06-27", "close": 28.2, "volume": 303682.0}, {"date": "2024-06-28", "close": 27.9133, "volume": 1263579.0}, {"date": "2024-07-01", "close": 27.48, "volume": 473181.0}, {"date": "2024-07-02", "close": 27.7933, "volume": 345784.0}, {"date": "2024-07-03", "close": 27.8867, "volume": 170653.0}, {"date": "2024-07-05", "close": 27.4467, "volume": 275989.0}, {"date": "2024-07-08", "close": 27.8733, "volume": 499456.0}, {"date": "2024-07-09", "close": 27.4667, "volume": 400249.0}, {"date": "2024-07-10", "close": 27.8933, "volume": 238900.0}, {"date": "2024-07-11", "close": 29.5867, "volume": 593257.0}, {"date": "2024-07-12", "close": 30.1333, "volume": 349959.0}, {"date": "2024-07-15", "close": 31.1133, "volume": 601056.0}, {"date": "2024-07-16", "close": 33.1333, "volume": 917404.0}, {"date": "2024-07-17", "close": 32.6, "volume": 770017.0}, {"date": "2024-07-18", "close": 32.1, "volume": 607837.0}, {"date": "2024-07-19", "close": 31.5067, "volume": 531729.0}, {"date": "2024-07-22", "close": 32.2, "volume": 489351.0}, {"date": "2024-07-23", "close": 31.96, "volume": 777066.0}, {"date": "2024-07-24", "close": 31.2733, "volume": 511968.0}, {"date": "2024-07-25", "close": 31.98, "volume": 515961.0}, {"date": "2024-07-26", "close": 33.0, "volume": 793909.0}, {"date": "2024-07-29", "close": 33.5067, "volume": 591853.0}, {"date": "2024-07-30", "close": 34.1267, "volume": 679942.0}, {"date": "2024-07-31", "close": 34.0067, "volume": 987474.0}, {"date": "2024-08-01", "close": 36.5667, "volume": 1289457.0}, {"date": "2024-08-02", "close": 34.78, "volume": 994323.0}, {"date": "2024-08-05", "close": 33.4667, "volume": 756547.0}, {"date": "2024-08-06", "close": 34.1467, "volume": 754015.0}, {"date": "2024-08-07", "close": 33.3333, "volume": 588319.0}, {"date": "2024-08-08", "close": 34.2067, "volume": 314203.0}, {"date": "2024-08-09", "close": 33.7667, "volume": 285493.0}, {"date": "2024-08-12", "close": 33.7733, "volume": 311644.0}, {"date": "2024-08-13", "close": 33.9733, "volume": 351465.0}, {"date": "2024-08-14", "close": 34.0, "volume": 438016.0}, {"date": "2024-08-15", "close": 34.7533, "volume": 417712.0}, {"date": "2024-08-16", "close": 34.7533, "volume": 386110.0}, {"date": "2024-08-19", "close": 34.7733, "volume": 316288.0}, {"date": "2024-08-20", "close": 34.4, "volume": 670681.0}, {"date": "2024-08-21", "close": 34.9867, "volume": 341485.0}, {"date": "2024-08-22", "close": 34.4867, "volume": 314391.0}, {"date": "2024-08-23", "close": 35.76, "volume": 669714.0}, {"date": "2024-08-26", "close": 35.8933, "volume": 421398.0}, {"date": "2024-08-27", "close": 35.0133, "volume": 482508.0}, {"date": "2024-08-28", "close": 34.7733, "volume": 292809.0}, {"date": "2024-08-29", "close": 35.2067, "volume": 444630.0}, {"date": "2024-08-30", "close": 35.1333, "volume": 531447.0}, {"date": "2024-09-03", "close": 33.3133, "volume": 462811.0}, {"date": "2024-09-04", "close": 33.1133, "volume": 320358.0}, {"date": "2024-09-05", "close": 33.12, "volume": 330291.0}, {"date": "2024-09-06", "close": 32.24, "volume": 278622.0}, {"date": "2024-09-09", "close": 32.2, "volume": 369774.0}, {"date": "2024-09-10", "close": 31.82, "volume": 467382.0}, {"date": "2024-09-11", "close": 31.8133, "volume": 397686.0}, {"date": "2024-09-12", "close": 32.4267, "volume": 231793.0}, {"date": "2024-09-13", "close": 33.9267, "volume": 469014.0}, {"date": "2024-09-16", "close": 33.7867, "volume": 438681.0}, {"date": "2024-09-17", "close": 34.3133, "volume": 310486.0}, {"date": "2024-09-18", "close": 34.2867, "volume": 302880.0}, {"date": "2024-09-19", "close": 35.4333, "volume": 339598.0}, {"date": "2024-09-20", "close": 35.04, "volume": 1694826.0}, {"date": "2024-09-23", "close": 34.9467, "volume": 187269.0}, {"date": "2024-09-24", "close": 35.42, "volume": 359286.0}, {"date": "2024-09-25", "close": 35.14, "volume": 450388.0}, {"date": "2024-09-26", "close": 35.42, "volume": 321646.0}, {"date": "2024-09-27", "close": 35.3933, "volume": 3145129.0}, {"date": "2024-09-30", "close": 35.22, "volume": 492448.0}, {"date": "2024-10-01", "close": 34.6, "volume": 381856.0}, {"date": "2024-10-02", "close": 33.72, "volume": 412686.0}, {"date": "2024-10-03", "close": 33.18, "volume": 483283.0}, {"date": "2024-10-04", "close": 33.6133, "volume": 250806.0}, {"date": "2024-10-07", "close": 33.7267, "volume": 355114.0}, {"date": "2024-10-08", "close": 33.7267, "volume": 212985.0}, {"date": "2024-10-09", "close": 33.8, "volume": 210645.0}, {"date": "2024-10-10", "close": 33.5867, "volume": 341005.0}, {"date": "2024-10-11", "close": 34.4, "volume": 235674.0}, {"date": "2024-10-14", "close": 34.8867, "volume": 236455.0}, {"date": "2024-10-15", "close": 34.1067, "volume": 603651.0}, {"date": "2024-10-16", "close": 35.1667, "volume": 441435.0}, {"date": "2024-10-17", "close": 34.92, "volume": 285946.0}, {"date": "2024-10-18", "close": 34.7533, "volume": 336217.0}, {"date": "2024-10-21", "close": 34.3933, "volume": 388491.0}, {"date": "2024-10-22", "close": 34.58, "volume": 323953.0}, {"date": "2024-10-23", "close": 35.2267, "volume": 550447.0}, {"date": "2024-10-24", "close": 35.3933, "volume": 370609.0}, {"date": "2024-10-25", "close": 35.6733, "volume": 419272.0}, {"date": "2024-10-28", "close": 36.8733, "volume": 577212.0}, {"date": "2024-10-29", "close": 36.58, "volume": 956343.0}, {"date": "2024-10-30", "close": 38.8933, "volume": 1211220.0}, {"date": "2024-10-31", "close": 37.72, "volume": 999381.0}, {"date": "2024-11-01", "close": 38.3067, "volume": 899901.0}, {"date": "2024-11-04", "close": 38.72, "volume": 907945.0}, {"date": "2024-11-05", "close": 39.6667, "volume": 643452.0}, {"date": "2024-11-06", "close": 43.0533, "volume": 1613166.0}, {"date": "2024-11-07", "close": 41.9533, "volume": 770374.0}, {"date": "2024-11-08", "close": 41.9667, "volume": 903085.0}, {"date": "2024-11-11", "close": 42.5, "volume": 672153.0}, {"date": "2024-11-12", "close": 41.9867, "volume": 748033.0}, {"date": "2024-11-13", "close": 41.6867, "volume": 893695.0}, {"date": "2024-11-14", "close": 40.84, "volume": 714658.0}, {"date": "2024-11-15", "close": 40.44, "volume": 554413.0}, {"date": "2024-11-18", "close": 40.3467, "volume": 449100.0}, {"date": "2024-11-19", "close": 39.2933, "volume": 448491.0}, {"date": "2024-11-20", "close": 38.8467, "volume": 560046.0}, {"date": "2024-11-21", "close": 39.5467, "volume": 579549.0}, {"date": "2024-11-22", "close": 40.0, "volume": 624909.0}, {"date": "2024-11-25", "close": 41.9133, "volume": 907279.0}, {"date": "2024-11-26", "close": 41.16, "volume": 391674.0}, {"date": "2024-11-27", "close": 41.0, "volume": 304317.0}, {"date": "2024-11-29", "close": 41.3, "volume": 289261.0}, {"date": "2024-12-02", "close": 41.34, "volume": 372924.0}, {"date": "2024-12-03", "close": 40.8533, "volume": 1099972.0}, {"date": "2024-12-04", "close": 41.4467, "volume": 461437.0}, {"date": "2024-12-05", "close": 41.14, "volume": 262878.0}, {"date": "2024-12-06", "close": 41.2933, "volume": 325740.0}, {"date": "2024-12-09", "close": 41.0133, "volume": 419245.0}, {"date": "2024-12-10", "close": 40.4333, "volume": 311874.0}, {"date": "2024-12-11", "close": 40.9333, "volume": 573322.0}, {"date": "2024-12-12", "close": 40.62, "volume": 343054.0}, {"date": "2024-12-13", "close": 39.9667, "volume": 548488.0}, {"date": "2024-12-16", "close": 40.1467, "volume": 522595.0}, {"date": "2024-12-17", "close": 39.0933, "volume": 462246.0}, {"date": "2024-12-18", "close": 37.4867, "volume": 457089.0}, {"date": "2024-12-19", "close": 36.9333, "volume": 619761.0}, {"date": "2024-12-20", "close": 36.3067, "volume": 1287670.0}, {"date": "2024-12-23", "close": 36.1, "volume": 306750.0}, {"date": "2024-12-24", "close": 36.7333, "volume": 145341.0}, {"date": "2024-12-26", "close": 36.92, "volume": 284571.0}, {"date": "2024-12-27", "close": 36.42, "volume": 852145.0}, {"date": "2024-12-30", "close": 36.24, "volume": 734886.0}, {"date": "2024-12-31", "close": 36.5267, "volume": 450604.0}, {"date": "2025-01-02", "close": 36.5467, "volume": 405828.0}, {"date": "2025-01-03", "close": 37.0067, "volume": 323152.0}, {"date": "2025-01-06", "close": 36.9667, "volume": 407040.0}, {"date": "2025-01-07", "close": 37.06, "volume": 455746.0}, {"date": "2025-01-08", "close": 36.9533, "volume": 361284.0}, {"date": "2025-01-10", "close": 36.3867, "volume": 426046.0}, {"date": "2025-01-13", "close": 37.26, "volume": 413821.0}, {"date": "2025-01-14", "close": 38.7933, "volume": 442300.0}, {"date": "2025-01-15", "close": 39.92, "volume": 602841.0}, {"date": "2025-01-16", "close": 40.0667, "volume": 471358.0}, {"date": "2025-01-17", "close": 40.0867, "volume": 521628.0}, {"date": "2025-01-21", "close": 40.48, "volume": 356563.0}, {"date": "2025-01-22", "close": 40.2933, "volume": 371757.0}, {"date": "2025-01-23", "close": 40.38, "volume": 449896.0}, {"date": "2025-01-24", "close": 40.76, "volume": 366163.0}, {"date": "2025-01-27", "close": 40.2467, "volume": 350545.0}, {"date": "2025-01-28", "close": 39.8333, "volume": 234183.0}, {"date": "2025-01-29", "close": 39.9533, "volume": 281526.0}, {"date": "2025-01-30", "close": 41.1, "volume": 287914.0}, {"date": "2025-01-31", "close": 40.5, "volume": 449142.0}, {"date": "2025-02-03", "close": 39.5533, "volume": 795729.0}, {"date": "2025-02-04", "close": 40.04, "volume": 323523.0}, {"date": "2025-02-05", "close": 40.7, "volume": 371245.0}, {"date": "2025-02-06", "close": 40.4267, "volume": 425139.0}, {"date": "2025-02-07", "close": 41.0333, "volume": 769942.0}, {"date": "2025-02-10", "close": 39.78, "volume": 613344.0}, {"date": "2025-02-11", "close": 39.7733, "volume": 445162.0}, {"date": "2025-02-12", "close": 39.2667, "volume": 329977.0}, {"date": "2025-02-13", "close": 39.66, "volume": 329914.0}, {"date": "2025-02-14", "close": 40.3133, "volume": 326476.0}, {"date": "2025-02-18", "close": 40.78, "volume": 440590.0}, {"date": "2025-02-19", "close": 41.3267, "volume": 954651.0}, {"date": "2025-02-20", "close": 38.8667, "volume": 531073.0}, {"date": "2025-02-21", "close": 37.1467, "volume": 556344.0}, {"date": "2025-02-24", "close": 36.8067, "volume": 681373.0}, {"date": "2025-02-25", "close": 37.9267, "volume": 685849.0}, {"date": "2025-02-26", "close": 38.5467, "volume": 584221.0}, {"date": "2025-02-27", "close": 38.6667, "volume": 489457.0}, {"date": "2025-02-28", "close": 38.88, "volume": 593886.0}, {"date": "2025-03-03", "close": 38.0, "volume": 519298.0}, {"date": "2025-03-04", "close": 36.6667, "volume": 486534.0}, {"date": "2025-03-05", "close": 37.5733, "volume": 410437.0}, {"date": "2025-03-06", "close": 37.0067, "volume": 464809.0}, {"date": "2025-03-07", "close": 36.9333, "volume": 329799.0}, {"date": "2025-03-10", "close": 36.3133, "volume": 484392.0}, {"date": "2025-03-11", "close": 36.4067, "volume": 436624.0}, {"date": "2025-03-12", "close": 36.0133, "volume": 425401.0}, {"date": "2025-03-13", "close": 34.6733, "volume": 711664.0}, {"date": "2025-03-14", "close": 35.7333, "volume": 541983.0}, {"date": "2025-03-17", "close": 35.9667, "volume": 570765.0}, {"date": "2025-03-18", "close": 35.2667, "volume": 684292.0}, {"date": "2025-03-19", "close": 36.36, "volume": 710658.0}, {"date": "2025-03-20", "close": 36.0133, "volume": 606405.0}, {"date": "2025-03-21", "close": 35.62, "volume": 1245054.0}, {"date": "2025-03-24", "close": 37.1733, "volume": 714139.0}, {"date": "2025-03-25", "close": 37.12, "volume": 455694.0}, {"date": "2025-03-26", "close": 37.0733, "volume": 436114.0}, {"date": "2025-03-27", "close": 36.82, "volume": 781110.0}, {"date": "2025-03-28", "close": 35.7133, "volume": 415452.0}, {"date": "2025-03-31", "close": 35.6067, "volume": 705606.0}, {"date": "2025-04-01", "close": 36.96, "volume": 1032853.0}, {"date": "2025-04-02", "close": 37.3533, "volume": 608293.0}, {"date": "2025-04-03", "close": 34.48, "volume": 909769.0}, {"date": "2025-04-04", "close": 33.5733, "volume": 1286536.0}, {"date": "2025-04-07", "close": 33.3333, "volume": 1064815.0}, {"date": "2025-04-08", "close": 32.8733, "volume": 935437.0}, {"date": "2025-04-09", "close": 35.48, "volume": 1337139.0}, {"date": "2025-04-10", "close": 34.6667, "volume": 1076004.0}, {"date": "2025-04-11", "close": 35.2267, "volume": 746919.0}, {"date": "2025-04-14", "close": 34.9867, "volume": 694705.0}, {"date": "2025-04-15", "close": 35.1467, "volume": 736752.0}, {"date": "2025-04-16", "close": 34.26, "volume": 1224625.0}, {"date": "2025-04-17", "close": 34.5133, "volume": 694339.0}, {"date": "2025-04-21", "close": 33.18, "volume": 1355133.0}, {"date": "2025-04-22", "close": 34.28, "volume": 1167411.0}, {"date": "2025-04-23", "close": 34.0, "volume": 492184.0}, {"date": "2025-04-24", "close": 34.84, "volume": 437977.0}, {"date": "2025-04-25", "close": 34.32, "volume": 583321.0}, {"date": "2025-04-28", "close": 33.7333, "volume": 1074489.0}, {"date": "2025-04-29", "close": 33.9267, "volume": 913159.0}, {"date": "2025-04-30", "close": 33.9933, "volume": 988440.0}, {"date": "2025-05-01", "close": 33.8, "volume": 1458705.0}, {"date": "2025-05-02", "close": 33.7, "volume": 809274.0}, {"date": "2025-05-05", "close": 32.2867, "volume": 1020187.0}, {"date": "2025-05-06", "close": 32.0267, "volume": 852619.0}, {"date": "2025-05-07", "close": 31.86, "volume": 582004.0}, {"date": "2025-05-08", "close": 32.5, "volume": 534196.0}, {"date": "2025-05-09", "close": 32.14, "volume": 487654.0}, {"date": "2025-05-12", "close": 33.8267, "volume": 950272.0}, {"date": "2025-05-13", "close": 34.5133, "volume": 824506.0}, {"date": "2025-05-14", "close": 34.0267, "volume": 618160.0}, {"date": "2025-05-15", "close": 34.46, "volume": 1154460.0}, {"date": "2025-05-16", "close": 34.8533, "volume": 678048.0}, {"date": "2025-05-19", "close": 34.6533, "volume": 600253.0}, {"date": "2025-05-20", "close": 34.3933, "volume": 1043082.0}, {"date": "2025-05-21", "close": 33.2467, "volume": 647692.0}, {"date": "2025-05-22", "close": 33.06, "volume": 391731.0}, {"date": "2025-05-23", "close": 32.6133, "volume": 380917.0}, {"date": "2025-05-27", "close": 33.3867, "volume": 411687.0}, {"date": "2025-05-28", "close": 32.6267, "volume": 351673.0}, {"date": "2025-05-29", "close": 32.76, "volume": 471642.0}, {"date": "2025-05-30", "close": 33.1, "volume": 741861.0}, {"date": "2025-06-02", "close": 32.7, "volume": 517702.0}, {"date": "2025-06-03", "close": 33.6333, "volume": 481386.0}, {"date": "2025-06-04", "close": 33.48, "volume": 552123.0}, {"date": "2025-06-05", "close": 33.5067, "volume": 615855.0}, {"date": "2025-06-06", "close": 33.7467, "volume": 350565.0}, {"date": "2025-06-09", "close": 34.2067, "volume": 606426.0}, {"date": "2025-06-10", "close": 34.7533, "volume": 517807.0}, {"date": "2025-06-11", "close": 34.18, "volume": 674514.0}, {"date": "2025-06-12", "close": 34.12, "volume": 447961.0}, {"date": "2025-06-13", "close": 33.1467, "volume": 389166.0}, {"date": "2025-06-16", "close": 33.6, "volume": 611935.0}, {"date": "2025-06-17", "close": 32.82, "volume": 433572.0}, {"date": "2025-06-18", "close": 32.8533, "volume": 522912.0}, {"date": "2025-06-20", "close": 32.9733, "volume": 1891099.0}, {"date": "2025-06-23", "close": 33.7533, "volume": 520951.0}, {"date": "2025-06-24", "close": 34.26, "volume": 443032.0}, {"date": "2025-06-25", "close": 33.8267, "volume": 577395.0}, {"date": "2025-06-26", "close": 33.9933, "volume": 315996.0}, {"date": "2025-06-27", "close": 34.4933, "volume": 2126704.0}, {"date": "2025-06-30", "close": 34.34, "volume": 957504.0}, {"date": "2025-07-01", "close": 36.2067, "volume": 1387950.0}, {"date": "2025-07-02", "close": 37.0, "volume": 816418.0}, {"date": "2025-07-03", "close": 36.36, "volume": 481860.0}, {"date": "2025-07-07", "close": 35.5533, "volume": 647925.0}, {"date": "2025-07-08", "close": 35.3533, "volume": 706069.0}, {"date": "2025-07-09", "close": 35.82, "volume": 424792.0}, {"date": "2025-07-10", "close": 36.06, "volume": 392208.0}, {"date": "2025-07-11", "close": 35.7933, "volume": 651885.0}, {"date": "2025-07-14", "close": 35.92, "volume": 534597.0}, {"date": "2025-07-15", "close": 34.7267, "volume": 733083.0}, {"date": "2025-07-16", "close": 34.7467, "volume": 531601.0}, {"date": "2025-07-17", "close": 35.1, "volume": 563652.0}, {"date": "2025-07-18", "close": 33.78, "volume": 658285.0}, {"date": "2025-07-21", "close": 33.62, "volume": 590193.0}, {"date": "2025-07-22", "close": 35.1667, "volume": 754863.0}, {"date": "2025-07-23", "close": 35.9933, "volume": 422781.0}, {"date": "2025-07-24", "close": 36.1667, "volume": 699997.0}, {"date": "2025-07-25", "close": 36.5467, "volume": 420928.0}, {"date": "2025-07-28", "close": 36.5, "volume": 429204.0}, {"date": "2025-07-29", "close": 36.3733, "volume": 689146.0}, {"date": "2025-07-30", "close": 35.4133, "volume": 1026799.0}, {"date": "2025-07-31", "close": 36.0933, "volume": 1008405.0}, {"date": "2025-08-01", "close": 35.7, "volume": 1020672.0}, {"date": "2025-08-04", "close": 36.5867, "volume": 729951.0}, {"date": "2025-08-05", "close": 37.6467, "volume": 561945.0}, {"date": "2025-08-06", "close": 37.1533, "volume": 450118.0}, {"date": "2025-08-07", "close": 36.8, "volume": 352105.0}, {"date": "2025-08-08", "close": 36.7733, "volume": 336411.0}, {"date": "2025-08-11", "close": 36.62, "volume": 391725.0}, {"date": "2025-08-12", "close": 38.26, "volume": 417247.0}, {"date": "2025-08-13", "close": 39.3, "volume": 781819.0}, {"date": "2025-08-14", "close": 38.2333, "volume": 490458.0}, {"date": "2025-08-15", "close": 37.58, "volume": 396646.0}, {"date": "2025-08-18", "close": 37.6933, "volume": 308193.0}, {"date": "2025-08-19", "close": 37.8867, "volume": 592431.0}, {"date": "2025-08-20", "close": 37.6133, "volume": 511303.0}, {"date": "2025-08-21", "close": 37.4933, "volume": 385893.0}, {"date": "2025-08-22", "close": 39.2667, "volume": 610584.0}, {"date": "2025-08-25", "close": 38.7867, "volume": 372675.0}, {"date": "2025-08-26", "close": 38.7933, "volume": 370638.0}, {"date": "2025-08-27", "close": 39.1133, "volume": 305674.0}, {"date": "2025-08-28", "close": 38.5933, "volume": 369835.0}, {"date": "2025-08-29", "close": 38.2667, "volume": 346491.0}, {"date": "2025-09-02", "close": 38.1867, "volume": 396498.0}, {"date": "2025-09-03", "close": 38.0333, "volume": 342820.0}, {"date": "2025-09-04", "close": 39.0133, "volume": 317115.0}, {"date": "2025-09-05", "close": 38.8267, "volume": 426924.0}, {"date": "2025-09-08", "close": 38.72, "volume": 404022.0}, {"date": "2025-09-09", "close": 38.36, "volume": 346146.0}, {"date": "2025-09-10", "close": 37.8067, "volume": 333960.0}, {"date": "2025-09-11", "close": 38.3933, "volume": 481695.0}, {"date": "2025-09-12", "close": 37.1067, "volume": 362965.0}, {"date": "2025-09-15", "close": 37.24, "volume": 342754.0}, {"date": "2025-09-16", "close": 37.4533, "volume": 385411.0}, {"date": "2025-09-17", "close": 37.1867, "volume": 612211.0}, {"date": "2025-09-18", "close": 38.0867, "volume": 475164.0}, {"date": "2025-09-19", "close": 38.0133, "volume": 2298691.0}, {"date": "2025-09-22", "close": 38.44, "volume": 460513.0}, {"date": "2025-09-23", "close": 38.8867, "volume": 550948.0}, {"date": "2025-09-24", "close": 38.7267, "volume": 471808.0}, {"date": "2025-09-25", "close": 38.2533, "volume": 537694.0}, {"date": "2025-09-26", "close": 37.5333, "volume": 495426.0}, {"date": "2025-09-29", "close": 35.9333, "volume": 837963.0}, {"date": "2025-09-30", "close": 35.6467, "volume": 996012.0}, {"date": "2025-10-01", "close": 35.1533, "volume": 796998.0}, {"date": "2025-10-02", "close": 35.46, "volume": 865627.0}, {"date": "2025-10-03", "close": 34.4667, "volume": 950622.0}, {"date": "2025-10-06", "close": 33.3267, "volume": 785923.0}, {"date": "2025-10-07", "close": 33.12, "volume": 795315.0}, {"date": "2025-10-08", "close": 33.7533, "volume": 581362.0}, {"date": "2025-10-09", "close": 33.6733, "volume": 530397.0}, {"date": "2025-10-10", "close": 33.5667, "volume": 773229.0}, {"date": "2025-10-13", "close": 33.8933, "volume": 589738.0}, {"date": "2025-10-14", "close": 34.6467, "volume": 623734.0}, {"date": "2025-10-15", "close": 34.2467, "volume": 704928.0}, {"date": "2025-10-16", "close": 34.0733, "volume": 425643.0}, {"date": "2025-10-17", "close": 33.94, "volume": 383854.0}, {"date": "2025-10-20", "close": 34.04, "volume": 576123.0}, {"date": "2025-10-21", "close": 34.3133, "volume": 861313.0}, {"date": "2025-10-22", "close": 34.1667, "volume": 685492.0}, {"date": "2025-10-23", "close": 33.8467, "volume": 803283.0}, {"date": "2025-10-24", "close": 33.74, "volume": 850246.0}, {"date": "2025-10-27", "close": 33.7067, "volume": 554520.0}, {"date": "2025-10-28", "close": 33.3067, "volume": 884335.0}, {"date": "2025-10-29", "close": 33.5867, "volume": 1153821.0}, {"date": "2025-10-30", "close": 33.4933, "volume": 1097625.0}, {"date": "2025-10-31", "close": 32.94, "volume": 1484875.0}, {"date": "2025-11-03", "close": 31.3467, "volume": 1178035.0}, {"date": "2025-11-04", "close": 31.12, "volume": 1382208.0}, {"date": "2025-11-05", "close": 31.3467, "volume": 1300992.0}, {"date": "2025-11-06", "close": 31.5133, "volume": 975771.0}, {"date": "2025-11-07", "close": 32.54, "volume": 1097368.0}, {"date": "2025-11-10", "close": 33.1867, "volume": 871755.0}, {"date": "2025-11-11", "close": 33.28, "volume": 3386212.0}, {"date": "2025-11-12", "close": 32.8867, "volume": 847536.0}, {"date": "2025-11-13", "close": 32.0667, "volume": 804126.0}, {"date": "2025-11-14", "close": 31.5467, "volume": 668334.0}, {"date": "2025-11-17", "close": 31.14, "volume": 1365286.0}, {"date": "2025-11-18", "close": 31.68, "volume": 643692.0}, {"date": "2025-11-19", "close": 32.22, "volume": 1107060.0}, {"date": "2025-11-20", "close": 32.34, "volume": 3572355.0}, {"date": "2025-11-21", "close": 33.9533, "volume": 993351.0}, {"date": "2025-11-24", "close": 33.68, "volume": 750277.0}, {"date": "2025-11-25", "close": 34.54, "volume": 701641.0}, {"date": "2025-11-26", "close": 34.86, "volume": 1159384.0}, {"date": "2025-11-28", "close": 34.7067, "volume": 305164.0}, {"date": "2025-12-01", "close": 35.14, "volume": 729208.0}, {"date": "2025-12-02", "close": 35.2933, "volume": 793134.0}, {"date": "2025-12-03", "close": 36.0533, "volume": 502623.0}, {"date": "2025-12-04", "close": 36.4467, "volume": 565225.0}, {"date": "2025-12-05", "close": 36.6133, "volume": 367776.0}, {"date": "2025-12-08", "close": 36.2667, "volume": 505819.0}, {"date": "2025-12-09", "close": 36.6067, "volume": 854020.0}, {"date": "2025-12-10", "close": 39.0, "volume": 782187.0}, {"date": "2025-12-11", "close": 39.2133, "volume": 896640.0}, {"date": "2025-12-12", "close": 37.5333, "volume": 1028008.0}, {"date": "2025-12-15", "close": 37.8867, "volume": 1296528.0}, {"date": "2025-12-16", "close": 37.8667, "volume": 981550.0}, {"date": "2025-12-17", "close": 38.0533, "volume": 1208859.0}, {"date": "2025-12-18", "close": 37.78, "volume": 743130.0}, {"date": "2025-12-19", "close": 37.7067, "volume": 2760919.0}, {"date": "2025-12-22", "close": 37.7133, "volume": 462297.0}, {"date": "2025-12-23", "close": 37.2533, "volume": 475680.0}, {"date": "2025-12-24", "close": 37.4267, "volume": 270519.0}, {"date": "2025-12-26", "close": 37.0733, "volume": 245376.0}, {"date": "2025-12-29", "close": 36.8867, "volume": 318444.0}, {"date": "2025-12-30", "close": 36.54, "volume": 412221.0}, {"date": "2025-12-31", "close": 35.96, "volume": 888741.0}, {"date": "2026-01-02", "close": 36.06, "volume": 450274.0}, {"date": "2026-01-05", "close": 37.1733, "volume": 458148.0}, {"date": "2026-01-06", "close": 37.84, "volume": 905829.0}, {"date": "2026-01-07", "close": 37.5067, "volume": 523344.0}, {"date": "2026-01-08", "close": 38.6533, "volume": 896959.0}, {"date": "2026-01-09", "close": 39.12, "volume": 447603.0}, {"date": "2026-01-12", "close": 39.3133, "volume": 328540.0}, {"date": "2026-01-13", "close": 39.3533, "volume": 714897.0}, {"date": "2026-01-14", "close": 39.5867, "volume": 493923.0}, {"date": "2026-01-15", "close": 40.98, "volume": 561961.0}, {"date": "2026-01-16", "close": 41.02, "volume": 628539.0}, {"date": "2026-01-20", "close": 41.7933, "volume": 713413.0}, {"date": "2026-01-21", "close": 43.1467, "volume": 724485.0}, {"date": "2026-01-22", "close": 43.4533, "volume": 875763.0}, {"date": "2026-01-23", "close": 42.0067, "volume": 546223.0}, {"date": "2026-01-26", "close": 42.0133, "volume": 380553.0}, {"date": "2026-01-27", "close": 41.8133, "volume": 389142.0}, {"date": "2026-01-28", "close": 41.52, "volume": 529930.0}, {"date": "2026-01-29", "close": 42.1933, "volume": 659796.0}, {"date": "2026-01-30", "close": 42.7933, "volume": 1571503.0}, {"date": "2026-02-02", "close": 44.6933, "volume": 873273.0}, {"date": "2026-02-03", "close": 45.14, "volume": 868467.0}, {"date": "2026-02-04", "close": 47.0133, "volume": 823779.0}, {"date": "2026-02-05", "close": 48.0, "volume": 1106509.0}, {"date": "2026-02-06", "close": 48.4267, "volume": 701191.0}, {"date": "2026-02-09", "close": 47.36, "volume": 647179.0}, {"date": "2026-02-10", "close": 47.7067, "volume": 791991.0}, {"date": "2026-02-11", "close": 48.62, "volume": 646116.0}, {"date": "2026-02-12", "close": 47.98, "volume": 531495.0}, {"date": "2026-02-13", "close": 47.74, "volume": 430027.0}, {"date": "2026-02-17", "close": 46.6733, "volume": 720607.0}, {"date": "2026-02-18", "close": 48.0067, "volume": 1478239.0}, {"date": "2026-02-19", "close": 49.1467, "volume": 1969237.0}, {"date": "2026-02-20", "close": 50.1733, "volume": 872019.0}, {"date": "2026-02-23", "close": 48.8467, "volume": 631458.0}, {"date": "2026-02-24", "close": 49.0533, "volume": 755181.0}, {"date": "2026-02-25", "close": 47.4533, "volume": 1050673.0}, {"date": "2026-02-26", "close": 47.7667, "volume": 741304.0}, {"date": "2026-02-27", "close": 47.3133, "volume": 988282.0}, {"date": "2026-03-02", "close": 48.24, "volume": 703281.0}, {"date": "2026-03-03", "close": 47.86, "volume": 637755.0}, {"date": "2026-03-04", "close": 47.54, "volume": 654954.0}, {"date": "2026-03-05", "close": 45.8133, "volume": 548353.0}, {"date": "2026-03-06", "close": 44.02, "volume": 1045932.0}, {"date": "2026-03-09", "close": 43.4, "volume": 639426.0}, {"date": "2026-03-10", "close": 43.06, "volume": 673735.0}, {"date": "2026-03-11", "close": 43.0733, "volume": 590460.0}, {"date": "2026-03-12", "close": 41.0667, "volume": 895594.0}, {"date": "2026-03-13", "close": 41.1633, "volume": 680139.0}, {"date": "2026-03-16", "close": 41.57, "volume": 411709.0}, {"date": "2026-03-17", "close": 41.5933, "volume": 423159.0}, {"date": "2026-03-18", "close": 42.2667, "volume": 795814.0}, {"date": "2026-03-19", "close": 42.0733, "volume": 733276.0}, {"date": "2026-03-20", "close": 42.0067, "volume": 1929732.0}, {"date": "2026-03-23", "close": 43.72, "volume": 753579.0}, {"date": "2026-03-24", "close": 44.4067, "volume": 508323.0}, {"date": "2026-03-25", "close": 44.8933, "volume": 571281.0}, {"date": "2026-03-26", "close": 44.1333, "volume": 560851.0}, {"date": "2026-03-27", "close": 44.0533, "volume": 389541.0}, {"date": "2026-03-30", "close": 43.3133, "volume": 826359.0}, {"date": "2026-03-31", "close": 44.0733, "volume": 759117.0}, {"date": "2026-04-01", "close": 44.0133, "volume": 862717.0}, {"date": "2026-04-02", "close": 43.8267, "volume": 465759.0}, {"date": "2026-04-06", "close": 44.4933, "volume": 446610.0}, {"date": "2026-04-07", "close": 44.6, "volume": 724692.0}, {"date": "2026-04-08", "close": 46.8, "volume": 449503.0}, {"date": "2026-04-09", "close": 47.4733, "volume": 444067.0}, {"date": "2026-04-10", "close": 47.4333, "volume": 771523.0}, {"date": "2026-04-13", "close": 47.2667, "volume": 542766.0}, {"date": "2026-04-14", "close": 47.5133, "volume": 385026.0}, {"date": "2026-04-15", "close": 46.64, "volume": 464044.0}, {"date": "2026-04-16", "close": 46.58, "volume": 459469.0}, {"date": "2026-04-17", "close": 49.2867, "volume": 817251.0}, {"date": "2026-04-20", "close": 50.04, "volume": 510270.0}, {"date": "2026-04-21", "close": 49.1167, "volume": 582178.0}, {"date": "2026-04-22", "close": 49.16, "volume": 470121.0}, {"date": "2026-04-23", "close": 49.7467, "volume": 432465.0}, {"date": "2026-04-24", "close": 49.9467, "volume": 563380.0}, {"date": "2026-04-27", "close": 50.8, "volume": 741447.0}, {"date": "2026-04-28", "close": 50.2067, "volume": 598809.0}, {"date": "2026-04-29", "close": 47.9867, "volume": 914611.0}, {"date": "2026-04-30", "close": 49.3533, "volume": 905238.0}, {"date": "2026-05-01", "close": 48.66, "volume": 831138.0}, {"date": "2026-05-04", "close": 47.3533, "volume": 677490.0}, {"date": "2026-05-05", "close": 47.28, "volume": 596820.0}, {"date": "2026-05-06", "close": 47.9867, "volume": 841558.0}, {"date": "2026-05-07", "close": 47.5333, "volume": 534532.0}, {"date": "2026-05-08", "close": 48.2067, "volume": 713593.0}, {"date": "2026-05-11", "close": 48.3267, "volume": 686647.0}, {"date": "2026-05-12", "close": 48.0, "volume": 579819.0}, {"date": "2026-05-13", "close": 46.72, "volume": 687427.0}, {"date": "2026-05-14", "close": 47.0533, "volume": 608923.0}, {"date": "2026-05-15", "close": 45.8133, "volume": 430017.0}, {"date": "2026-05-18", "close": 45.82, "volume": 443238.0}, {"date": "2026-05-19", "close": 45.7333, "volume": 596517.0}, {"date": "2026-05-20", "close": 46.6333, "volume": 554335.0}, {"date": "2026-05-21", "close": 46.2067, "volume": 494062.0}, {"date": "2026-05-22", "close": 45.9267, "volume": 446724.0}, {"date": "2026-05-26", "close": 46.8667, "volume": 771297.0}, {"date": "2026-05-27", "close": 48.08, "volume": 579426.0}, {"date": "2026-05-28", "close": 47.34, "volume": 708409.0}, {"date": "2026-05-29", "close": 46.22, "volume": 685090.0}, {"date": "2026-06-01", "close": 44.6133, "volume": 1052446.0}, {"date": "2026-06-02", "close": 44.72, "volume": 806346.0}, {"date": "2026-06-03", "close": 44.4867, "volume": 916632.0}, {"date": "2026-06-04", "close": 44.08, "volume": 990046.0}, {"date": "2026-06-05", "close": 44.68, "volume": 587178.0}, {"date": "2026-06-08", "close": 44.8467, "volume": 743548.0}, {"date": "2026-06-09", "close": 45.6933, "volume": 1024002.0}, {"date": "2026-06-10", "close": 45.18, "volume": 498814.0}, {"date": "2026-06-11", "close": 46.06, "volume": 834250.0}, {"date": "2026-06-12", "close": 46.6533, "volume": 873429.0}, {"date": "2026-06-15", "close": 46.7, "volume": 736671.0}, {"date": "2026-06-16", "close": 47.02, "volume": 699532.0}, {"date": "2026-06-17", "close": 45.2833, "volume": 725280.0}, {"date": "2026-06-18", "close": 46.74, "volume": 1413471.0}, {"date": "2026-06-22", "close": 47.0733, "volume": 706287.0}, {"date": "2026-06-23", "close": 46.3933, "volume": 662730.0}, {"date": "2026-06-24", "close": 48.1533, "volume": 936673.0}, {"date": "2026-06-25", "close": 48.8333, "volume": 547569.0}, {"date": "2026-06-26", "close": 48.52, "volume": 3493404.0}, {"date": "2026-06-29", "close": 48.2467, "volume": 1076530.0}, {"date": "2026-06-30", "close": 48.6567, "volume": 1207936.0}, {"date": "2026-07-01", "close": 47.98, "volume": 699162.0}, {"date": "2026-07-02", "close": 48.7733, "volume": 467397.0}, {"date": "2026-07-06", "close": 49.68, "volume": 518361.0}, {"date": "2026-07-07", "close": 48.06, "volume": 539859.0}, {"date": "2026-07-08", "close": 48.38, "volume": 511008.0}, {"date": "2026-07-09", "close": 49.2933, "volume": 523875.0}, {"date": "2026-07-10", "close": 50.32, "volume": 623020.0}, {"date": "2026-07-13", "close": 50.16, "volume": 594202.0}, {"date": "2026-07-14", "close": 50.5733, "volume": 746299.0}, {"date": "2026-07-15", "close": 50.7867, "volume": 824289.0}, {"date": "2026-07-16", "close": 53.1067, "volume": 1057743.0}, {"date": "2026-07-17", "close": 51.26, "volume": 738865.0}, {"date": "2026-07-20", "close": 49.9467, "volume": 511719.0}, {"date": "2026-07-21", "close": 50.6067, "volume": 616996.0}, {"date": "2026-07-22", "close": 50.9, "volume": 531271.0}, {"date": "2026-07-23", "close": 50.9133, "volume": 453597.0}, {"date": "2026-07-24", "close": 51.0467, "volume": 403945.0}, {"date": "2026-07-27", "close": 51.3333, "volume": 718585.0}, {"date": "2026-07-28", "close": 52.5467, "volume": 608404.0}, {"date": "2026-07-29", "close": 54.4133, "volume": 1737502.0}, {"date": "2026-07-30", "close": 53.2867, "volume": 1480128.0}, {"date": "2026-07-31", "close": 53.1933, "volume": 1043896.0}, {"date": "2026-08-03", "close": 53.97, "volume": 861378.0}, {"date": "2026-08-04", "close": 55.1733, "volume": 753304.0}, {"date": "2026-08-05", "close": 54.5333, "volume": 404274.0}, {"date": "2026-08-06", "close": 53.1533, "volume": 468645.0}, {"date": "2026-08-07", "close": 53.3867, "volume": 612762.0}, {"date": "2026-08-10", "close": 53.4667, "volume": 820213.0}, {"date": "2026-08-11", "close": 54.3933, "volume": 526554.0}, {"date": "2026-08-12", "close": 53.7533, "volume": 649594.0}, {"date": "2026-08-13", "close": 54.9667, "volume": 856918.0}, {"date": "2026-08-14", "close": 54.82, "volume": 592945.0}, {"date": "2026-08-17", "close": 54.7533, "volume": 569415.0}, {"date": "2026-08-18", "close": 52.9267, "volume": 1036152.0}, {"date": "2026-08-19", "close": 52.22, "volume": 560833.0}, {"date": "2026-08-20", "close": 51.4067, "volume": 577804.0}, {"date": "2026-08-21", "close": 52.52, "volume": 585627.0}, {"date": "2026-08-24", "close": 52.4867, "volume": 375807.0}, {"date": "2026-08-25", "close": 51.4067, "volume": 421965.0}, {"date": "2026-08-26", "close": 51.3133, "volume": 357814.0}, {"date": "2026-08-27", "close": 51.08, "volume": 496444.0}, {"date": "2026-08-28", "close": 50.8467, "volume": 476547.0}, {"date": "2026-08-31", "close": 51.22, "volume": 460390.0}, {"date": "2026-09-01", "close": 48.75, "volume": 728449.0}, {"date": "2026-09-02", "close": 49.325, "volume": 698685.0}, {"date": "2026-09-03", "close": 50.11, "volume": 434481.0}, {"date": "2026-09-04", "close": 50.95, "volume": 369927.0}, {"date": "2026-09-08", "close": 49.8, "volume": 493275.0}, {"date": "2026-09-09", "close": 49.34, "volume": 436785.0}, {"date": "2026-09-10", "close": 48.19, "volume": 523117.0}, {"date": "2026-09-11", "close": 48.31, "volume": 521081.0}, {"date": "2026-09-14", "close": 48.63, "volume": 1228295.0}, {"date": "2026-09-15", "close": 49.27, "volume": 713020.0}, {"date": "2026-09-16", "close": 49.01, "volume": 630492.0}, {"date": "2026-09-17", "close": 49.68, "volume": 682632.0}, {"date": "2026-09-18", "close": 48.92, "volume": 1708009.0}, {"date": "2026-09-21", "close": 48.09, "volume": 599383.0}, {"date": "2026-09-22", "close": 48.27, "volume": 714454.0}, {"date": "2026-09-23", "close": 48.04, "volume": 470774.0}, {"date": "2026-09-24", "close": 47.98, "volume": 464819.0}, {"date": "2026-09-25", "close": 47.97, "volume": 457235.0}, {"date": "2026-09-28", "close": 47.53, "volume": 485510.0}, {"date": "2026-09-29", "close": 46.285, "volume": 817960.0}, {"date": "2026-09-30", "close": 45.81, "volume": 870827.0}, {"date": "2026-10-01", "close": 46.19, "volume": 784402.0}, {"date": "2026-10-02", "close": 47.18, "volume": 781940.0}, {"date": "2026-10-05", "close": 47.16, "volume": 654688.0}, {"date": "2026-10-06", "close": 47.05, "volume": 490534.0}, {"date": "2026-10-07", "close": 45.13, "volume": 634138.0}, {"date": "2026-10-08", "close": 45.16, "volume": 760060.0}, {"date": "2026-10-09", "close": 44.52, "volume": 679036.0}, {"date": "2026-10-12", "close": 44.37, "volume": 539674.0}, {"date": "2026-10-13", "close": 44.48, "volume": 696882.0}, {"date": "2026-10-14", "close": 43.78, "volume": 673589.0}, {"date": "2026-10-15", "close": 44.9, "volume": 615486.0}, {"date": "2026-10-16", "close": 45.36, "volume": 755406.0}, {"date": "2026-10-19", "close": 45.06, "volume": 400379.0}, {"date": "2026-10-20", "close": 45.86, "volume": 455679.0}, {"date": "2026-10-21", "close": 46.16, "volume": 578532.0}, {"date": "2026-10-22", "close": 45.54, "volume": 462712.0}, {"date": "2026-10-23", "close": 44.95, "volume": 818432.0}, {"date": "2026-10-26", "close": 45.36, "volume": 757291.0}], "refreshing": true}