{"ticker": "SBGI", "overview": {"cik": "1971213", "ticker": "SBGI", "name": "Sinclair, Inc.", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001254012-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001254011-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063521", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001254012-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001971213-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001773926-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007922", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001971213-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001971213-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001254017-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001246370-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001971213-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000408", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000017940-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001630893-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001254017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001766458-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001251155-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001857287-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001971213-26-000027", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001766458-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001016817-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001971213-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003965", "price_sensitive": false}]}, "description": "Sinclair, Inc. trades as SBGI on the NASDAQ and is registered in the United States, classified under Television Broadcasting Stations (SIC 4833). Privy Trades holds 12 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 3 sales totalling $420.71K. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 420712.89040000003, "net": -420712.89040000003, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-09-21"}, "metrics": {"ticker": "SBGI", "has_prices": true, "as_of": "2026-08-07", "last": 14.2, "prev_close": 14.76, "change": -0.5600000000000005, "change_pct": -0.03794037940379407, "session_volume": 1245380.0, "vwap_5": 14.318739093174962, "vwap_20": 14.072083653872117, "vwap_60": 14.0546456670204, "vwap_250": 14.54919654953386, "high_52w": 17.0, "low_52w": 12.94, "avg_volume_20": 548035.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001254011-26-000004", "src": "INSIDERS", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "J. Duncan Smith", "who_key": "SMITH J DUNCAN", "role": "Vice President/Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on SBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401126000004/0001254011-26-000004-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "0001254012-26-000003", "src": "INSIDERS", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Frederick G. Smith", "who_key": "SMITH FREDERICK G", "role": "Vice President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16098.5512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President sells $16K of SBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401226000003/0001254012-26-000003-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61424}, {"id": "0001254012-26-000002", "src": "INSIDERS", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Frederick G. Smith", "who_key": "SMITH FREDERICK G", "role": "Vice President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2700.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President trims $3K of SBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401226000002/0001254012-26-000002-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61424}, {"id": "0001773926-26-000005", "src": "INSIDERS", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "David B. Gibber", "who_key": "Gibber David B", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 401913.83920000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Top exec sells $402K of SBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000177392626000005/0001773926-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001016817-26-000010", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "David D. Smith", "who_key": "SMITH DAVID D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "SMITH DAVID D adjusts its stake in SBGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016817/0001016817-26-000010-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "13DG-0002012383-26-001760", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SBGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001760-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "13DG-0000807249-26-000038", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in SBGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000038-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "13DG-0000102909-26-002293", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Sinclair, Inc.", "who_key": "Sinclair, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Sinclair, Inc. adjusts its stake in SBGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/0000102909-26-002293-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2023-20023404-T393", "src": "CONGRESS", "ticker": "SBGI", "cik": "", "company": "Sinclair, Inc.", "company_raw": "l Goldman Grandchildren 1986 Trust > TLH ADR\nSinclair, Inc. - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps SBGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741904}, {"id": "SENATE-c84747579bc844c9bbd3cf841006d6fd-8", "src": "CONGRESS", "ticker": "SBGI", "cik": "", "company": "Sinclair, Inc.", "company_raw": "Sinclair Broadcast Group, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells SBGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508304}, {"id": "SENATE-c204f87420cb41b7b22e9a65d2e88a97-8", "src": "CONGRESS", "ticker": "SBGI", "cik": "", "company": "Sinclair, Inc.", "company_raw": "Sinclair Broadcast Group, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells SBGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508304}, {"id": "SENATE-97d58777edb54319b36074709332d937-7", "src": "CONGRESS", "ticker": "SBGI", "cik": "", "company": "Sinclair, Inc.", "company_raw": "Sinclair Broadcast Group, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells SBGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508304}], "recent_buys": [], "institutional": [{"id": "13DG-0001016817-26-000010", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "David D. Smith", "who_key": "SMITH DAVID D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "SMITH DAVID D adjusts its stake in SBGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016817/0001016817-26-000010-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "13DG-0002012383-26-001760", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SBGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001760-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "13DG-0000807249-26-000038", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in SBGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000038-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "13DG-0000102909-26-002293", "src": "13DG", "ticker": "SBGI", "cik": "1971213", "company": "Sinclair, Inc.", "company_raw": "Sinclair, Inc.", "who": "Sinclair, Inc.", "who_key": "Sinclair, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Sinclair, Inc. adjusts its stake in SBGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/0000102909-26-002293-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Sinclair, Inc. - Class A Common Stock", "new_value": "Sinclair, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001971213", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001971213", "applied": 1, "detected_at": "2026-10-27T10:11:42.687747"}]}, "key_people": [{"who": "David B. Gibber", "who_key": "Gibber David B", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 401913.83920000005, "net": -401913.83920000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401913.83920000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000177392626000005/0001773926-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 401913.83920000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000177392626000005/0001773926-26-000005-index.htm"}}, {"who": "Frederick G. Smith", "who_key": "SMITH FREDERICK G", "role": "Vice President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18799.0512, "net": -18799.0512, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16098.5512, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401226000003/0001254012-26-000003-index.htm"}, {"action": "SELL", "amount": 2700.5, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401226000002/0001254012-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 16098.5512, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971213/000125401226000003/0001254012-26-000003-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-10", "net": -401913.83920000005}, {"date": "2026-09-21", "net": -18799.0512}], "announcements": [{"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001254012-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001254011-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063521", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001254012-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001971213-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001773926-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007922", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001971213-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001971213-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001254017-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001246370-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001971213-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000408", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000017940-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001630893-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001254017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001766458-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001251155-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001857287-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001971213-26-000027", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001766458-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001016817-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001971213-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003965", "price_sensitive": false}], "performance": {"ticker": "SBGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 29.17, "volume": 698148.0}, {"date": "2016-08-09", "close": 28.88, "volume": 785962.0}, {"date": "2016-08-10", "close": 28.68, "volume": 568542.0}, {"date": "2016-08-11", "close": 29.4, "volume": 589782.0}, {"date": "2016-08-12", "close": 29.33, "volume": 685376.0}, {"date": "2016-08-15", "close": 29.75, "volume": 596978.0}, {"date": "2016-08-16", "close": 29.11, "volume": 791455.0}, {"date": "2016-08-17", "close": 29.32, "volume": 635777.0}, {"date": "2016-08-18", "close": 28.87, "volume": 792712.0}, {"date": "2016-08-19", "close": 29.32, "volume": 982511.0}, {"date": "2016-08-22", "close": 28.76, "volume": 1074873.0}, {"date": "2016-08-23", "close": 28.62, "volume": 501927.0}, {"date": "2016-08-24", "close": 28.8, "volume": 688110.0}, {"date": "2016-08-25", "close": 28.88, "volume": 782229.0}, {"date": "2016-08-26", "close": 28.48, "volume": 920689.0}, {"date": "2016-08-29", "close": 28.62, "volume": 873795.0}, {"date": "2016-08-30", "close": 28.61, "volume": 665321.0}, {"date": "2016-08-31", "close": 28.48, "volume": 891185.0}, {"date": "2016-09-01", "close": 28.99, "volume": 769999.0}, {"date": "2016-09-02", "close": 29.33, "volume": 538801.0}, {"date": "2016-09-06", "close": 29.2, "volume": 646600.0}, {"date": "2016-09-07", "close": 29.03, "volume": 587509.0}, {"date": "2016-09-08", "close": 29.02, "volume": 567225.0}, {"date": "2016-09-09", "close": 28.42, "volume": 757517.0}, {"date": "2016-09-12", "close": 28.74, "volume": 761550.0}, {"date": "2016-09-13", "close": 28.45, "volume": 1409272.0}, {"date": "2016-09-14", "close": 28.35, "volume": 1097842.0}, {"date": "2016-09-15", "close": 28.57, "volume": 457125.0}, {"date": "2016-09-16", "close": 28.73, "volume": 1285293.0}, {"date": "2016-09-19", "close": 28.68, "volume": 663005.0}, {"date": "2016-09-20", "close": 25.99, "volume": 5461853.0}, {"date": "2016-09-21", "close": 25.91, "volume": 2518313.0}, {"date": "2016-09-22", "close": 26.26, "volume": 2169428.0}, {"date": "2016-09-23", "close": 27.3, "volume": 1662794.0}, {"date": "2016-09-26", "close": 27.65, "volume": 1261991.0}, {"date": "2016-09-27", "close": 28.05, "volume": 1340497.0}, {"date": "2016-09-28", "close": 28.52, "volume": 628482.0}, {"date": "2016-09-29", "close": 28.39, "volume": 843861.0}, {"date": "2016-09-30", "close": 28.88, "volume": 1030993.0}, {"date": "2016-10-03", "close": 28.68, "volume": 720879.0}, {"date": "2016-10-04", "close": 28.43, "volume": 950544.0}, {"date": "2016-10-05", "close": 28.47, "volume": 510701.0}, {"date": "2016-10-06", "close": 28.5, "volume": 815063.0}, {"date": "2016-10-07", "close": 28.46, "volume": 818624.0}, {"date": "2016-10-10", "close": 27.71, "volume": 1560938.0}, {"date": "2016-10-11", "close": 27.51, "volume": 818967.0}, {"date": "2016-10-12", "close": 27.08, "volume": 642769.0}, {"date": "2016-10-13", "close": 26.26, "volume": 2190869.0}, {"date": "2016-10-14", "close": 25.86, "volume": 1807181.0}, {"date": "2016-10-17", "close": 26.2, "volume": 1196553.0}, {"date": "2016-10-18", "close": 26.5, "volume": 953964.0}, {"date": "2016-10-19", "close": 26.6, "volume": 667025.0}, {"date": "2016-10-20", "close": 26.3, "volume": 596109.0}, {"date": "2016-10-21", "close": 26.35, "volume": 459752.0}, {"date": "2016-10-24", "close": 26.35, "volume": 460654.0}, {"date": "2016-10-25", "close": 25.9, "volume": 437641.0}, {"date": "2016-10-26", "close": 25.85, "volume": 774625.0}, {"date": "2016-10-27", "close": 24.8, "volume": 2063708.0}, {"date": "2016-10-28", "close": 25.0, "volume": 973396.0}, {"date": "2016-10-31", "close": 25.1, "volume": 929620.0}, {"date": "2016-11-01", "close": 25.025, "volume": 1649592.0}, {"date": "2016-11-02", "close": 24.85, "volume": 2588043.0}, {"date": "2016-11-03", "close": 25.5, "volume": 2095541.0}, {"date": "2016-11-04", "close": 25.6, "volume": 1269566.0}, {"date": "2016-11-07", "close": 26.2, "volume": 1758560.0}, {"date": "2016-11-08", "close": 26.2, "volume": 1118313.0}, {"date": "2016-11-09", "close": 26.8, "volume": 2127626.0}, {"date": "2016-11-10", "close": 27.6, "volume": 1836251.0}, {"date": "2016-11-11", "close": 29.6, "volume": 3198271.0}, {"date": "2016-11-14", "close": 31.0, "volume": 4099928.0}, {"date": "2016-11-15", "close": 31.2, "volume": 2102203.0}, {"date": "2016-11-16", "close": 31.7, "volume": 2256135.0}, {"date": "2016-11-17", "close": 31.95, "volume": 1046660.0}, {"date": "2016-11-18", "close": 32.2, "volume": 1894923.0}, {"date": "2016-11-21", "close": 31.35, "volume": 1311076.0}, {"date": "2016-11-22", "close": 31.75, "volume": 981481.0}, {"date": "2016-11-23", "close": 31.95, "volume": 758341.0}, {"date": "2016-11-25", "close": 32.35, "volume": 496119.0}, {"date": "2016-11-28", "close": 31.8, "volume": 1296328.0}, {"date": "2016-11-29", "close": 32.35, "volume": 1006423.0}, {"date": "2016-11-30", "close": 32.55, "volume": 1227096.0}, {"date": "2016-12-01", "close": 32.5, "volume": 665270.0}, {"date": "2016-12-02", "close": 32.55, "volume": 881659.0}, {"date": "2016-12-05", "close": 32.4, "volume": 1408683.0}, {"date": "2016-12-06", "close": 33.0, "volume": 1079967.0}, {"date": "2016-12-07", "close": 33.5, "volume": 796547.0}, {"date": "2016-12-08", "close": 34.55, "volume": 1158417.0}, {"date": "2016-12-09", "close": 33.9, "volume": 1948026.0}, {"date": "2016-12-12", "close": 31.9, "volume": 1805821.0}, {"date": "2016-12-13", "close": 31.55, "volume": 2409810.0}, {"date": "2016-12-14", "close": 31.9, "volume": 1005691.0}, {"date": "2016-12-15", "close": 32.4, "volume": 933668.0}, {"date": "2016-12-16", "close": 33.25, "volume": 1686241.0}, {"date": "2016-12-19", "close": 33.05, "volume": 701730.0}, {"date": "2016-12-20", "close": 33.25, "volume": 708477.0}, {"date": "2016-12-21", "close": 33.15, "volume": 564253.0}, {"date": "2016-12-22", "close": 33.25, "volume": 491387.0}, {"date": "2016-12-23", "close": 34.2, "volume": 652230.0}, {"date": "2016-12-27", "close": 34.1, "volume": 543557.0}, {"date": "2016-12-28", "close": 33.6, "volume": 463862.0}, {"date": "2016-12-29", "close": 33.4, "volume": 665924.0}, {"date": "2016-12-30", "close": 33.35, "volume": 565792.0}, {"date": "2017-01-03", "close": 33.85, "volume": 783342.0}, {"date": "2017-01-04", "close": 34.7, "volume": 788310.0}, {"date": "2017-01-05", "close": 34.0, "volume": 890503.0}, {"date": "2017-01-06", "close": 33.3, "volume": 813718.0}, {"date": "2017-01-09", "close": 32.5, "volume": 925878.0}, {"date": "2017-01-10", "close": 32.35, "volume": 1048301.0}, {"date": "2017-01-11", "close": 33.6, "volume": 1158273.0}, {"date": "2017-01-12", "close": 33.1, "volume": 504799.0}, {"date": "2017-01-13", "close": 32.3, "volume": 965819.0}, {"date": "2017-01-17", "close": 30.8, "volume": 2182356.0}, {"date": "2017-01-18", "close": 31.35, "volume": 978731.0}, {"date": "2017-01-19", "close": 31.5, "volume": 933114.0}, {"date": "2017-01-20", "close": 32.25, "volume": 1526841.0}, {"date": "2017-01-23", "close": 32.05, "volume": 958678.0}, {"date": "2017-01-24", "close": 32.05, "volume": 1078719.0}, {"date": "2017-01-25", "close": 33.3, "volume": 1540840.0}, {"date": "2017-01-26", "close": 33.9, "volume": 1301276.0}, {"date": "2017-01-27", "close": 33.7, "volume": 451055.0}, {"date": "2017-01-30", "close": 33.65, "volume": 604059.0}, {"date": "2017-01-31", "close": 33.75, "volume": 682356.0}, {"date": "2017-02-01", "close": 34.05, "volume": 842470.0}, {"date": "2017-02-02", "close": 33.35, "volume": 866046.0}, {"date": "2017-02-03", "close": 33.8, "volume": 459802.0}, {"date": "2017-02-06", "close": 33.8, "volume": 1410056.0}, {"date": "2017-02-07", "close": 33.8, "volume": 457109.0}, {"date": "2017-02-08", "close": 33.65, "volume": 575898.0}, {"date": "2017-02-09", "close": 34.9, "volume": 1043336.0}, {"date": "2017-02-10", "close": 35.85, "volume": 1355062.0}, {"date": "2017-02-13", "close": 35.7, "volume": 911790.0}, {"date": "2017-02-14", "close": 35.7, "volume": 907026.0}, {"date": "2017-02-15", "close": 36.1, "volume": 1040971.0}, {"date": "2017-02-16", "close": 36.3, "volume": 1376797.0}, {"date": "2017-02-17", "close": 36.5, "volume": 1064491.0}, {"date": "2017-02-21", "close": 36.9, "volume": 1881260.0}, {"date": "2017-02-22", "close": 38.55, "volume": 2298710.0}, {"date": "2017-02-23", "close": 39.8, "volume": 1483183.0}, {"date": "2017-02-24", "close": 40.3, "volume": 1327938.0}, {"date": "2017-02-27", "close": 39.95, "volume": 1505790.0}, {"date": "2017-02-28", "close": 39.9, "volume": 1642949.0}, {"date": "2017-03-01", "close": 41.8, "volume": 2180239.0}, {"date": "2017-03-02", "close": 40.9, "volume": 855367.0}, {"date": "2017-03-03", "close": 41.3, "volume": 537714.0}, {"date": "2017-03-06", "close": 42.7, "volume": 1292700.0}, {"date": "2017-03-07", "close": 42.3, "volume": 988074.0}, {"date": "2017-03-08", "close": 41.6, "volume": 894666.0}, {"date": "2017-03-09", "close": 42.9, "volume": 2529550.0}, {"date": "2017-03-10", "close": 41.25, "volume": 11832380.0}, {"date": "2017-03-13", "close": 41.25, "volume": 2507648.0}, {"date": "2017-03-14", "close": 41.15, "volume": 1490248.0}, {"date": "2017-03-15", "close": 40.45, "volume": 2610239.0}, {"date": "2017-03-16", "close": 40.45, "volume": 1956127.0}, {"date": "2017-03-17", "close": 39.9, "volume": 2426705.0}, {"date": "2017-03-20", "close": 39.9, "volume": 1872728.0}, {"date": "2017-03-21", "close": 39.15, "volume": 1310078.0}, {"date": "2017-03-22", "close": 39.25, "volume": 1141702.0}, {"date": "2017-03-23", "close": 39.7, "volume": 741699.0}, {"date": "2017-03-24", "close": 39.55, "volume": 1246327.0}, {"date": "2017-03-27", "close": 40.25, "volume": 1230251.0}, {"date": "2017-03-28", "close": 39.85, "volume": 906619.0}, {"date": "2017-03-29", "close": 39.95, "volume": 1031730.0}, {"date": "2017-03-30", "close": 40.95, "volume": 1187018.0}, {"date": "2017-03-31", "close": 40.5, "volume": 1855949.0}, {"date": "2017-04-03", "close": 40.0, "volume": 790478.0}, {"date": "2017-04-04", "close": 40.5, "volume": 1703679.0}, {"date": "2017-04-05", "close": 40.35, "volume": 1147458.0}, {"date": "2017-04-06", "close": 40.25, "volume": 1599768.0}, {"date": "2017-04-07", "close": 39.85, "volume": 821946.0}, {"date": "2017-04-10", "close": 39.65, "volume": 1040497.0}, {"date": "2017-04-11", "close": 39.55, "volume": 720605.0}, {"date": "2017-04-12", "close": 39.2, "volume": 820540.0}, {"date": "2017-04-13", "close": 38.85, "volume": 1179503.0}, {"date": "2017-04-17", "close": 38.95, "volume": 744232.0}, {"date": "2017-04-18", "close": 39.2, "volume": 542279.0}, {"date": "2017-04-19", "close": 40.4, "volume": 2744205.0}, {"date": "2017-04-20", "close": 40.35, "volume": 1702849.0}, {"date": "2017-04-21", "close": 39.9, "volume": 989678.0}, {"date": "2017-04-24", "close": 39.45, "volume": 1208090.0}, {"date": "2017-04-25", "close": 39.3, "volume": 1083947.0}, {"date": "2017-04-26", "close": 40.35, "volume": 1498021.0}, {"date": "2017-04-27", "close": 40.35, "volume": 737946.0}, {"date": "2017-04-28", "close": 39.45, "volume": 897839.0}, {"date": "2017-05-01", "close": 38.4, "volume": 1998746.0}, {"date": "2017-05-02", "close": 38.35, "volume": 1883296.0}, {"date": "2017-05-03", "close": 37.35, "volume": 2962271.0}, {"date": "2017-05-04", "close": 36.75, "volume": 2380597.0}, {"date": "2017-05-05", "close": 36.95, "volume": 1097791.0}, {"date": "2017-05-08", "close": 36.125, "volume": 14833710.0}, {"date": "2017-05-09", "close": 35.35, "volume": 3907427.0}, {"date": "2017-05-10", "close": 34.15, "volume": 4821943.0}, {"date": "2017-05-11", "close": 34.95, "volume": 3500707.0}, {"date": "2017-05-12", "close": 34.9, "volume": 7574617.0}, {"date": "2017-05-15", "close": 34.2, "volume": 3615634.0}, {"date": "2017-05-16", "close": 33.6, "volume": 4293576.0}, {"date": "2017-05-17", "close": 32.5, "volume": 4112975.0}, {"date": "2017-05-18", "close": 32.3, "volume": 3169578.0}, {"date": "2017-05-19", "close": 33.1, "volume": 1790297.0}, {"date": "2017-05-22", "close": 33.6, "volume": 1509099.0}, {"date": "2017-05-23", "close": 34.0, "volume": 2234623.0}, {"date": "2017-05-24", "close": 34.25, "volume": 2481361.0}, {"date": "2017-05-25", "close": 33.35, "volume": 1997533.0}, {"date": "2017-05-26", "close": 33.55, "volume": 1070266.0}, {"date": "2017-05-30", "close": 32.75, "volume": 2440930.0}, {"date": "2017-05-31", "close": 32.4, "volume": 2936960.0}, {"date": "2017-06-01", "close": 33.6, "volume": 1940074.0}, {"date": "2017-06-02", "close": 33.8, "volume": 1744064.0}, {"date": "2017-06-05", "close": 33.85, "volume": 1750118.0}, {"date": "2017-06-06", "close": 33.65, "volume": 904000.0}, {"date": "2017-06-07", "close": 34.75, "volume": 3202648.0}, {"date": "2017-06-08", "close": 34.1, "volume": 1135614.0}, {"date": "2017-06-09", "close": 34.25, "volume": 1945965.0}, {"date": "2017-06-12", "close": 34.6, "volume": 1759086.0}, {"date": "2017-06-13", "close": 35.15, "volume": 1498479.0}, {"date": "2017-06-14", "close": 34.85, "volume": 1320121.0}, {"date": "2017-06-15", "close": 36.15, "volume": 6429189.0}, {"date": "2017-06-16", "close": 35.1, "volume": 2496908.0}, {"date": "2017-06-19", "close": 34.8, "volume": 1427480.0}, {"date": "2017-06-20", "close": 33.05, "volume": 3078612.0}, {"date": "2017-06-21", "close": 33.1, "volume": 1574358.0}, {"date": "2017-06-22", "close": 32.65, "volume": 1043272.0}, {"date": "2017-06-23", "close": 33.4, "volume": 1436283.0}, {"date": "2017-06-26", "close": 33.825, "volume": 1080879.0}, {"date": "2017-06-27", "close": 32.95, "volume": 1289167.0}, {"date": "2017-06-28", "close": 33.75, "volume": 1258316.0}, {"date": "2017-06-29", "close": 33.5, "volume": 1090377.0}, {"date": "2017-06-30", "close": 32.9, "volume": 1228928.0}, {"date": "2017-07-03", "close": 32.8, "volume": 395961.0}, {"date": "2017-07-05", "close": 32.5, "volume": 954070.0}, {"date": "2017-07-06", "close": 32.5, "volume": 958835.0}, {"date": "2017-07-07", "close": 32.85, "volume": 652907.0}, {"date": "2017-07-10", "close": 32.85, "volume": 832690.0}, {"date": "2017-07-11", "close": 33.1, "volume": 740758.0}, {"date": "2017-07-12", "close": 32.9, "volume": 879251.0}, {"date": "2017-07-13", "close": 33.1, "volume": 706451.0}, {"date": "2017-07-14", "close": 33.7, "volume": 1121863.0}, {"date": "2017-07-17", "close": 33.65, "volume": 1261814.0}, {"date": "2017-07-18", "close": 33.3, "volume": 554268.0}, {"date": "2017-07-19", "close": 33.75, "volume": 1143729.0}, {"date": "2017-07-20", "close": 34.5, "volume": 2107848.0}, {"date": "2017-07-21", "close": 34.5, "volume": 1051436.0}, {"date": "2017-07-24", "close": 34.8, "volume": 1258479.0}, {"date": "2017-07-25", "close": 35.2, "volume": 1692296.0}, {"date": "2017-07-26", "close": 36.35, "volume": 1852958.0}, {"date": "2017-07-27", "close": 36.4, "volume": 2593670.0}, {"date": "2017-07-28", "close": 36.75, "volume": 1537556.0}, {"date": "2017-07-31", "close": 36.05, "volume": 1670549.0}, {"date": "2017-08-01", "close": 36.8, "volume": 1532453.0}, {"date": "2017-08-02", "close": 34.9, "volume": 2279389.0}, {"date": "2017-08-03", "close": 31.9, "volume": 8112742.0}, {"date": "2017-08-04", "close": 31.4, "volume": 4139127.0}, {"date": "2017-08-07", "close": 31.5, "volume": 1699641.0}, {"date": "2017-08-08", "close": 31.75, "volume": 1904795.0}, {"date": "2017-08-09", "close": 31.1, "volume": 2005873.0}, {"date": "2017-08-10", "close": 30.7, "volume": 1655458.0}, {"date": "2017-08-11", "close": 31.35, "volume": 1062341.0}, {"date": "2017-08-14", "close": 30.15, "volume": 2412298.0}, {"date": "2017-08-15", "close": 29.2, "volume": 2933889.0}, {"date": "2017-08-16", "close": 29.8, "volume": 3000112.0}, {"date": "2017-08-17", "close": 29.75, "volume": 2261486.0}, {"date": "2017-08-18", "close": 29.7, "volume": 1240512.0}, {"date": "2017-08-21", "close": 29.25, "volume": 1109522.0}, {"date": "2017-08-22", "close": 29.95, "volume": 811520.0}, {"date": "2017-08-23", "close": 29.35, "volume": 1171241.0}, {"date": "2017-08-24", "close": 30.25, "volume": 1042332.0}, {"date": "2017-08-25", "close": 30.1, "volume": 1098952.0}, {"date": "2017-08-28", "close": 29.8, "volume": 998177.0}, {"date": "2017-08-29", "close": 29.6, "volume": 602166.0}, {"date": "2017-08-30", "close": 31.45, "volume": 4257513.0}, {"date": "2017-08-31", "close": 30.25, "volume": 2212131.0}, {"date": "2017-09-01", "close": 30.35, "volume": 938381.0}, {"date": "2017-09-05", "close": 29.7, "volume": 1526171.0}, {"date": "2017-09-06", "close": 29.6, "volume": 1082208.0}, {"date": "2017-09-07", "close": 28.4, "volume": 1446110.0}, {"date": "2017-09-08", "close": 28.5, "volume": 1125182.0}, {"date": "2017-09-11", "close": 28.35, "volume": 1387401.0}, {"date": "2017-09-12", "close": 28.7, "volume": 944658.0}, {"date": "2017-09-13", "close": 28.45, "volume": 1381961.0}, {"date": "2017-09-14", "close": 27.2, "volume": 3916345.0}, {"date": "2017-09-15", "close": 27.9, "volume": 2503212.0}, {"date": "2017-09-18", "close": 28.6, "volume": 1923215.0}, {"date": "2017-09-19", "close": 28.65, "volume": 1024497.0}, {"date": "2017-09-20", "close": 28.55, "volume": 1131250.0}, {"date": "2017-09-21", "close": 28.45, "volume": 893826.0}, {"date": "2017-09-22", "close": 29.35, "volume": 1669354.0}, {"date": "2017-09-25", "close": 29.6, "volume": 1798226.0}, {"date": "2017-09-26", "close": 29.7, "volume": 1442329.0}, {"date": "2017-09-27", "close": 30.0, "volume": 1782436.0}, {"date": "2017-09-28", "close": 31.05, "volume": 2142732.0}, {"date": "2017-09-29", "close": 32.05, "volume": 3261958.0}, {"date": "2017-10-02", "close": 30.75, "volume": 4016429.0}, {"date": "2017-10-03", "close": 31.55, "volume": 1588949.0}, {"date": "2017-10-04", "close": 32.35, "volume": 1958417.0}, {"date": "2017-10-05", "close": 32.25, "volume": 870434.0}, {"date": "2017-10-06", "close": 32.25, "volume": 1306904.0}, {"date": "2017-10-09", "close": 31.4, "volume": 1235737.0}, {"date": "2017-10-10", "close": 31.15, "volume": 1024388.0}, {"date": "2017-10-11", "close": 30.8, "volume": 596737.0}, {"date": "2017-10-12", "close": 29.65, "volume": 1493332.0}, {"date": "2017-10-13", "close": 30.55, "volume": 3386593.0}, {"date": "2017-10-16", "close": 30.3, "volume": 984202.0}, {"date": "2017-10-17", "close": 30.05, "volume": 654532.0}, {"date": "2017-10-18", "close": 30.35, "volume": 995236.0}, {"date": "2017-10-19", "close": 30.2, "volume": 1235290.0}, {"date": "2017-10-20", "close": 30.75, "volume": 1125747.0}, {"date": "2017-10-23", "close": 30.1, "volume": 957567.0}, {"date": "2017-10-24", "close": 30.8, "volume": 1214612.0}, {"date": "2017-10-25", "close": 31.0, "volume": 1384532.0}, {"date": "2017-10-26", "close": 31.4, "volume": 1645098.0}, {"date": "2017-10-27", "close": 31.0, "volume": 998115.0}, {"date": "2017-10-30", "close": 31.35, "volume": 1119928.0}, {"date": "2017-10-31", "close": 31.7, "volume": 1632654.0}, {"date": "2017-11-01", "close": 31.05, "volume": 3335532.0}, {"date": "2017-11-02", "close": 30.65, "volume": 1579486.0}, {"date": "2017-11-03", "close": 30.0, "volume": 1214135.0}, {"date": "2017-11-06", "close": 30.3, "volume": 1817208.0}, {"date": "2017-11-07", "close": 30.05, "volume": 1122526.0}, {"date": "2017-11-08", "close": 29.85, "volume": 1328291.0}, {"date": "2017-11-09", "close": 31.55, "volume": 1435226.0}, {"date": "2017-11-10", "close": 31.75, "volume": 1320293.0}, {"date": "2017-11-13", "close": 31.15, "volume": 1013850.0}, {"date": "2017-11-14", "close": 31.4, "volume": 879847.0}, {"date": "2017-11-15", "close": 31.1, "volume": 1014921.0}, {"date": "2017-11-16", "close": 32.55, "volume": 1375051.0}, {"date": "2017-11-17", "close": 33.05, "volume": 1544324.0}, {"date": "2017-11-20", "close": 32.9, "volume": 936512.0}, {"date": "2017-11-21", "close": 32.6, "volume": 981779.0}, {"date": "2017-11-22", "close": 33.2, "volume": 838882.0}, {"date": "2017-11-24", "close": 33.15, "volume": 274927.0}, {"date": "2017-11-27", "close": 33.2, "volume": 980684.0}, {"date": "2017-11-28", "close": 33.75, "volume": 1273379.0}, {"date": "2017-11-29", "close": 34.35, "volume": 1739181.0}, {"date": "2017-11-30", "close": 34.05, "volume": 2482461.0}, {"date": "2017-12-01", "close": 33.9, "volume": 1518719.0}, {"date": "2017-12-04", "close": 34.6, "volume": 1696249.0}, {"date": "2017-12-05", "close": 33.65, "volume": 1079034.0}, {"date": "2017-12-06", "close": 34.15, "volume": 895594.0}, {"date": "2017-12-07", "close": 35.4, "volume": 2098382.0}, {"date": "2017-12-08", "close": 35.65, "volume": 1376706.0}, {"date": "2017-12-11", "close": 36.0, "volume": 2183828.0}, {"date": "2017-12-12", "close": 36.1, "volume": 2238856.0}, {"date": "2017-12-13", "close": 36.4, "volume": 1614390.0}, {"date": "2017-12-14", "close": 36.65, "volume": 1759843.0}, {"date": "2017-12-15", "close": 37.35, "volume": 1811438.0}, {"date": "2017-12-18", "close": 38.1, "volume": 1455110.0}, {"date": "2017-12-19", "close": 37.85, "volume": 958311.0}, {"date": "2017-12-20", "close": 38.4, "volume": 1679730.0}, {"date": "2017-12-21", "close": 37.85, "volume": 579651.0}, {"date": "2017-12-22", "close": 38.2, "volume": 768932.0}, {"date": "2017-12-26", "close": 38.4, "volume": 761831.0}, {"date": "2017-12-27", "close": 38.15, "volume": 430320.0}, {"date": "2017-12-28", "close": 38.05, "volume": 546055.0}, {"date": "2017-12-29", "close": 37.85, "volume": 640377.0}, {"date": "2018-01-02", "close": 37.15, "volume": 1208445.0}, {"date": "2018-01-03", "close": 36.0, "volume": 2077849.0}, {"date": "2018-01-04", "close": 35.35, "volume": 1809361.0}, {"date": "2018-01-05", "close": 35.1, "volume": 2282515.0}, {"date": "2018-01-08", "close": 34.7, "volume": 2491166.0}, {"date": "2018-01-09", "close": 35.6, "volume": 2630339.0}, {"date": "2018-01-10", "close": 38.75, "volume": 4265588.0}, {"date": "2018-01-11", "close": 39.4, "volume": 2284360.0}, {"date": "2018-01-12", "close": 39.05, "volume": 1126946.0}, {"date": "2018-01-16", "close": 39.35, "volume": 1480632.0}, {"date": "2018-01-17", "close": 39.15, "volume": 1214691.0}, {"date": "2018-01-18", "close": 39.9, "volume": 1087788.0}, {"date": "2018-01-19", "close": 39.8, "volume": 780279.0}, {"date": "2018-01-22", "close": 39.85, "volume": 962468.0}, {"date": "2018-01-23", "close": 39.5, "volume": 1238750.0}, {"date": "2018-01-24", "close": 39.0, "volume": 975705.0}, {"date": "2018-01-25", "close": 39.2, "volume": 729721.0}, {"date": "2018-01-26", "close": 39.35, "volume": 1453782.0}, {"date": "2018-01-29", "close": 38.85, "volume": 1961774.0}, {"date": "2018-01-30", "close": 38.45, "volume": 1000831.0}, {"date": "2018-01-31", "close": 37.1, "volume": 1726545.0}, {"date": "2018-02-01", "close": 37.2, "volume": 1302667.0}, {"date": "2018-02-02", "close": 36.25, "volume": 774433.0}, {"date": "2018-02-05", "close": 35.55, "volume": 1024691.0}, {"date": "2018-02-06", "close": 35.75, "volume": 1842264.0}, {"date": "2018-02-07", "close": 35.6, "volume": 1418187.0}, {"date": "2018-02-08", "close": 34.65, "volume": 1696037.0}, {"date": "2018-02-09", "close": 34.95, "volume": 2143909.0}, {"date": "2018-02-12", "close": 35.55, "volume": 853988.0}, {"date": "2018-02-13", "close": 36.45, "volume": 1206110.0}, {"date": "2018-02-14", "close": 36.65, "volume": 1367302.0}, {"date": "2018-02-15", "close": 37.25, "volume": 1335965.0}, {"date": "2018-02-16", "close": 36.3, "volume": 1443898.0}, {"date": "2018-02-20", "close": 36.65, "volume": 708237.0}, {"date": "2018-02-21", "close": 36.6, "volume": 804570.0}, {"date": "2018-02-22", "close": 35.6, "volume": 2027027.0}, {"date": "2018-02-23", "close": 36.4, "volume": 1020123.0}, {"date": "2018-02-26", "close": 36.65, "volume": 1013388.0}, {"date": "2018-02-27", "close": 36.05, "volume": 1258492.0}, {"date": "2018-02-28", "close": 33.8, "volume": 4683979.0}, {"date": "2018-03-01", "close": 33.375, "volume": 2899256.0}, {"date": "2018-03-02", "close": 35.0, "volume": 1397800.0}, {"date": "2018-03-05", "close": 34.05, "volume": 1316019.0}, {"date": "2018-03-06", "close": 33.85, "volume": 1203754.0}, {"date": "2018-03-07", "close": 33.65, "volume": 970625.0}, {"date": "2018-03-08", "close": 33.15, "volume": 795198.0}, {"date": "2018-03-09", "close": 33.65, "volume": 851207.0}, {"date": "2018-03-12", "close": 33.85, "volume": 851686.0}, {"date": "2018-03-13", "close": 33.05, "volume": 1104430.0}, {"date": "2018-03-14", "close": 33.0, "volume": 606535.0}, {"date": "2018-03-15", "close": 32.55, "volume": 954163.0}, {"date": "2018-03-16", "close": 32.2, "volume": 1497480.0}, {"date": "2018-03-19", "close": 31.85, "volume": 786898.0}, {"date": "2018-03-20", "close": 31.5, "volume": 934640.0}, {"date": "2018-03-21", "close": 31.45, "volume": 565327.0}, {"date": "2018-03-22", "close": 31.1, "volume": 823299.0}, {"date": "2018-03-23", "close": 30.85, "volume": 820515.0}, {"date": "2018-03-26", "close": 31.45, "volume": 850794.0}, {"date": "2018-03-27", "close": 31.8, "volume": 639490.0}, {"date": "2018-03-28", "close": 31.3, "volume": 1345088.0}, {"date": "2018-03-29", "close": 31.3, "volume": 902075.0}, {"date": "2018-04-02", "close": 30.0, "volume": 1651309.0}, {"date": "2018-04-03", "close": 30.0, "volume": 1952714.0}, {"date": "2018-04-04", "close": 29.95, "volume": 1179504.0}, {"date": "2018-04-05", "close": 29.85, "volume": 888483.0}, {"date": "2018-04-06", "close": 29.95, "volume": 1120006.0}, {"date": "2018-04-09", "close": 29.65, "volume": 932261.0}, {"date": "2018-04-10", "close": 29.3, "volume": 1601230.0}, {"date": "2018-04-11", "close": 29.45, "volume": 1041524.0}, {"date": "2018-04-12", "close": 29.5, "volume": 1107186.0}, {"date": "2018-04-13", "close": 29.1, "volume": 1068348.0}, {"date": "2018-04-16", "close": 29.75, "volume": 1937189.0}, {"date": "2018-04-17", "close": 29.25, "volume": 876757.0}, {"date": "2018-04-18", "close": 29.35, "volume": 1419894.0}, {"date": "2018-04-19", "close": 30.6, "volume": 1928010.0}, {"date": "2018-04-20", "close": 29.4, "volume": 2764101.0}, {"date": "2018-04-23", "close": 29.05, "volume": 1043018.0}, {"date": "2018-04-24", "close": 28.9, "volume": 1074804.0}, {"date": "2018-04-25", "close": 29.85, "volume": 2078778.0}, {"date": "2018-04-26", "close": 28.9, "volume": 1659543.0}, {"date": "2018-04-27", "close": 28.2, "volume": 1413745.0}, {"date": "2018-04-30", "close": 28.35, "volume": 1664616.0}, {"date": "2018-05-01", "close": 28.1, "volume": 1748014.0}, {"date": "2018-05-02", "close": 27.65, "volume": 1267099.0}, {"date": "2018-05-03", "close": 27.05, "volume": 2134094.0}, {"date": "2018-05-04", "close": 27.65, "volume": 1916602.0}, {"date": "2018-05-07", "close": 28.25, "volume": 2299341.0}, {"date": "2018-05-08", "close": 27.3, "volume": 2246105.0}, {"date": "2018-05-09", "close": 29.85, "volume": 2811449.0}, {"date": "2018-05-10", "close": 29.55, "volume": 1422447.0}, {"date": "2018-05-11", "close": 29.8, "volume": 1005537.0}, {"date": "2018-05-14", "close": 30.25, "volume": 1008744.0}, {"date": "2018-05-15", "close": 30.55, "volume": 1323710.0}, {"date": "2018-05-16", "close": 30.75, "volume": 1248915.0}, {"date": "2018-05-17", "close": 30.2, "volume": 1015163.0}, {"date": "2018-05-18", "close": 30.8, "volume": 1169176.0}, {"date": "2018-05-21", "close": 31.0, "volume": 2450876.0}, {"date": "2018-05-22", "close": 30.05, "volume": 1308321.0}, {"date": "2018-05-23", "close": 29.0, "volume": 1369571.0}, {"date": "2018-05-24", "close": 28.75, "volume": 1034104.0}, {"date": "2018-05-25", "close": 28.85, "volume": 901504.0}, {"date": "2018-05-29", "close": 28.3, "volume": 724208.0}, {"date": "2018-05-30", "close": 28.0, "volume": 1105806.0}, {"date": "2018-05-31", "close": 27.4, "volume": 1725407.0}, {"date": "2018-06-01", "close": 27.7, "volume": 1771754.0}, {"date": "2018-06-04", "close": 28.1, "volume": 1569847.0}, {"date": "2018-06-05", "close": 27.95, "volume": 646207.0}, {"date": "2018-06-06", "close": 28.45, "volume": 1007485.0}, {"date": "2018-06-07", "close": 29.1, "volume": 1387681.0}, {"date": "2018-06-08", "close": 29.75, "volume": 1252743.0}, {"date": "2018-06-11", "close": 30.7, "volume": 1621398.0}, {"date": "2018-06-12", "close": 31.05, "volume": 1136308.0}, {"date": "2018-06-13", "close": 31.9, "volume": 2790043.0}, {"date": "2018-06-14", "close": 33.0, "volume": 2937079.0}, {"date": "2018-06-15", "close": 32.6, "volume": 2057993.0}, {"date": "2018-06-18", "close": 32.65, "volume": 734515.0}, {"date": "2018-06-19", "close": 32.9, "volume": 1785517.0}, {"date": "2018-06-20", "close": 33.5, "volume": 2178972.0}, {"date": "2018-06-21", "close": 32.3, "volume": 2024470.0}, {"date": "2018-06-22", "close": 32.75, "volume": 2467641.0}, {"date": "2018-06-25", "close": 32.9, "volume": 1007290.0}, {"date": "2018-06-26", "close": 33.25, "volume": 909362.0}, {"date": "2018-06-27", "close": 32.9, "volume": 587082.0}, {"date": "2018-06-28", "close": 32.45, "volume": 829948.0}, {"date": "2018-06-29", "close": 32.15, "volume": 711323.0}, {"date": "2018-07-02", "close": 31.9, "volume": 1599441.0}, {"date": "2018-07-03", "close": 32.25, "volume": 388932.0}, {"date": "2018-07-05", "close": 32.5, "volume": 1289404.0}, {"date": "2018-07-06", "close": 33.05, "volume": 929696.0}, {"date": "2018-07-09", "close": 33.55, "volume": 994404.0}, {"date": "2018-07-10", "close": 32.85, "volume": 1010267.0}, {"date": "2018-07-11", "close": 33.0, "volume": 1790336.0}, {"date": "2018-07-12", "close": 33.0, "volume": 865189.0}, {"date": "2018-07-13", "close": 32.95, "volume": 775591.0}, {"date": "2018-07-16", "close": 29.1, "volume": 6120485.0}, {"date": "2018-07-17", "close": 28.05, "volume": 4673818.0}, {"date": "2018-07-18", "close": 27.4, "volume": 5439165.0}, {"date": "2018-07-19", "close": 26.3, "volume": 5344796.0}, {"date": "2018-07-20", "close": 26.9, "volume": 3794840.0}, {"date": "2018-07-23", "close": 26.7, "volume": 1500980.0}, {"date": "2018-07-24", "close": 26.05, "volume": 2454814.0}, {"date": "2018-07-25", "close": 27.05, "volume": 2845239.0}, {"date": "2018-07-26", "close": 26.65, "volume": 1747177.0}, {"date": "2018-07-27", "close": 25.75, "volume": 1085663.0}, {"date": "2018-07-30", "close": 25.85, "volume": 1499915.0}, {"date": "2018-07-31", "close": 25.8, "volume": 843109.0}, {"date": "2018-08-01", "close": 25.4, "volume": 1016630.0}, {"date": "2018-08-02", "close": 25.45, "volume": 744601.0}, {"date": "2018-08-03", "close": 25.75, "volume": 1067680.0}, {"date": "2018-08-06", "close": 25.9, "volume": 1432541.0}, {"date": "2018-08-07", "close": 26.0, "volume": 1628319.0}, {"date": "2018-08-08", "close": 27.1, "volume": 3534338.0}, {"date": "2018-08-09", "close": 27.8, "volume": 5985743.0}, {"date": "2018-08-10", "close": 27.9, "volume": 2966880.0}, {"date": "2018-08-13", "close": 27.9, "volume": 1101274.0}, {"date": "2018-08-14", "close": 28.1, "volume": 1868638.0}, {"date": "2018-08-15", "close": 28.55, "volume": 1262838.0}, {"date": "2018-08-16", "close": 28.95, "volume": 1007809.0}, {"date": "2018-08-17", "close": 28.7, "volume": 749762.0}, {"date": "2018-08-20", "close": 28.8, "volume": 1162798.0}, {"date": "2018-08-21", "close": 29.45, "volume": 2005954.0}, {"date": "2018-08-22", "close": 29.6, "volume": 1049851.0}, {"date": "2018-08-23", "close": 29.3, "volume": 714637.0}, {"date": "2018-08-24", "close": 29.25, "volume": 1023740.0}, {"date": "2018-08-27", "close": 29.05, "volume": 606130.0}, {"date": "2018-08-28", "close": 29.0, "volume": 794451.0}, {"date": "2018-08-29", "close": 28.65, "volume": 1013826.0}, {"date": "2018-08-30", "close": 28.25, "volume": 1127346.0}, {"date": "2018-08-31", "close": 28.95, "volume": 771653.0}, {"date": "2018-09-04", "close": 28.1, "volume": 763163.0}, {"date": "2018-09-05", "close": 28.75, "volume": 1188952.0}, {"date": "2018-09-06", "close": 27.25, "volume": 1618658.0}, {"date": "2018-09-07", "close": 27.2, "volume": 1389991.0}, {"date": "2018-09-10", "close": 27.0, "volume": 1377362.0}, {"date": "2018-09-11", "close": 27.25, "volume": 1769624.0}, {"date": "2018-09-12", "close": 27.95, "volume": 1832365.0}, {"date": "2018-09-13", "close": 27.9, "volume": 1439469.0}, {"date": "2018-09-14", "close": 27.8, "volume": 1167689.0}, {"date": "2018-09-17", "close": 28.075, "volume": 754395.0}, {"date": "2018-09-18", "close": 28.15, "volume": 1022695.0}, {"date": "2018-09-19", "close": 28.425, "volume": 941862.0}, {"date": "2018-09-20", "close": 28.475, "volume": 3278568.0}, {"date": "2018-09-21", "close": 28.35, "volume": 1517396.0}, {"date": "2018-09-24", "close": 28.15, "volume": 895112.0}, {"date": "2018-09-25", "close": 28.25, "volume": 758686.0}, {"date": "2018-09-26", "close": 27.85, "volume": 1060932.0}, {"date": "2018-09-27", "close": 27.9, "volume": 827783.0}, {"date": "2018-09-28", "close": 28.35, "volume": 1386394.0}, {"date": "2018-10-01", "close": 28.02, "volume": 1232817.0}, {"date": "2018-10-02", "close": 28.62, "volume": 1372375.0}, {"date": "2018-10-03", "close": 29.17, "volume": 1493726.0}, {"date": "2018-10-04", "close": 28.74, "volume": 755456.0}, {"date": "2018-10-05", "close": 28.53, "volume": 901908.0}, {"date": "2018-10-08", "close": 29.4, "volume": 907784.0}, {"date": "2018-10-09", "close": 29.22, "volume": 779180.0}, {"date": "2018-10-10", "close": 28.28, "volume": 1145277.0}, {"date": "2018-10-11", "close": 27.94, "volume": 1152291.0}, {"date": "2018-10-12", "close": 28.2, "volume": 777056.0}, {"date": "2018-10-15", "close": 28.87, "volume": 839439.0}, {"date": "2018-10-16", "close": 29.91, "volume": 1333677.0}, {"date": "2018-10-17", "close": 29.63, "volume": 1046311.0}, {"date": "2018-10-18", "close": 29.71, "volume": 695216.0}, {"date": "2018-10-19", "close": 29.47, "volume": 889456.0}, {"date": "2018-10-22", "close": 29.51, "volume": 923054.0}, {"date": "2018-10-23", "close": 29.01, "volume": 1155346.0}, {"date": "2018-10-24", "close": 26.6, "volume": 2649432.0}, {"date": "2018-10-25", "close": 26.72, "volume": 1352541.0}, {"date": "2018-10-26", "close": 26.37, "volume": 1020295.0}, {"date": "2018-10-29", "close": 26.77, "volume": 1162953.0}, {"date": "2018-10-30", "close": 28.02, "volume": 1276494.0}, {"date": "2018-10-31", "close": 28.64, "volume": 1200016.0}, {"date": "2018-11-01", "close": 29.68, "volume": 2158665.0}, {"date": "2018-11-02", "close": 29.5, "volume": 887022.0}, {"date": "2018-11-05", "close": 29.91, "volume": 965135.0}, {"date": "2018-11-06", "close": 30.57, "volume": 1441308.0}, {"date": "2018-11-07", "close": 31.39, "volume": 2261747.0}, {"date": "2018-11-08", "close": 31.77, "volume": 1509566.0}, {"date": "2018-11-09", "close": 31.4, "volume": 1303178.0}, {"date": "2018-11-12", "close": 31.28, "volume": 1147794.0}, {"date": "2018-11-13", "close": 31.38, "volume": 1536520.0}, {"date": "2018-11-14", "close": 30.88, "volume": 1612806.0}, {"date": "2018-11-15", "close": 30.67, "volume": 1314255.0}, {"date": "2018-11-16", "close": 30.48, "volume": 1221540.0}, {"date": "2018-11-19", "close": 30.37, "volume": 1393026.0}, {"date": "2018-11-20", "close": 29.08, "volume": 1193376.0}, {"date": "2018-11-21", "close": 30.44, "volume": 1686877.0}, {"date": "2018-11-23", "close": 30.58, "volume": 835817.0}, {"date": "2018-11-26", "close": 30.75, "volume": 1066992.0}, {"date": "2018-11-27", "close": 30.98, "volume": 717342.0}, {"date": "2018-11-28", "close": 30.91, "volume": 1301074.0}, {"date": "2018-11-29", "close": 31.24, "volume": 1103112.0}, {"date": "2018-11-30", "close": 31.45, "volume": 1220943.0}, {"date": "2018-12-03", "close": 31.69, "volume": 1247282.0}, {"date": "2018-12-04", "close": 30.89, "volume": 1024662.0}, {"date": "2018-12-06", "close": 30.85, "volume": 1068165.0}, {"date": "2018-12-07", "close": 30.66, "volume": 834940.0}, {"date": "2018-12-10", "close": 30.06, "volume": 966084.0}, {"date": "2018-12-11", "close": 30.3, "volume": 666319.0}, {"date": "2018-12-12", "close": 29.95, "volume": 807763.0}, {"date": "2018-12-13", "close": 28.75, "volume": 1607616.0}, {"date": "2018-12-14", "close": 28.37, "volume": 1132516.0}, {"date": "2018-12-17", "close": 27.62, "volume": 1350766.0}, {"date": "2018-12-18", "close": 27.5, "volume": 1383366.0}, {"date": "2018-12-19", "close": 27.37, "volume": 1430724.0}, {"date": "2018-12-20", "close": 26.62, "volume": 4175010.0}, {"date": "2018-12-21", "close": 25.89, "volume": 2594599.0}, {"date": "2018-12-24", "close": 25.22, "volume": 828715.0}, {"date": "2018-12-26", "close": 26.62, "volume": 2350674.0}, {"date": "2018-12-27", "close": 26.49, "volume": 952149.0}, {"date": "2018-12-28", "close": 26.46, "volume": 1718541.0}, {"date": "2018-12-31", "close": 26.34, "volume": 1591377.0}, {"date": "2019-01-02", "close": 27.03, "volume": 1860895.0}, {"date": "2019-01-03", "close": 26.96, "volume": 757748.0}, {"date": "2019-01-04", "close": 27.95, "volume": 1655353.0}, {"date": "2019-01-07", "close": 28.39, "volume": 1729859.0}, {"date": "2019-01-08", "close": 29.85, "volume": 2177243.0}, {"date": "2019-01-09", "close": 29.89, "volume": 2361654.0}, {"date": "2019-01-10", "close": 30.17, "volume": 1572269.0}, {"date": "2019-01-11", "close": 29.77, "volume": 2601209.0}, {"date": "2019-01-14", "close": 29.67, "volume": 805766.0}, {"date": "2019-01-15", "close": 30.0, "volume": 2541555.0}, {"date": "2019-01-16", "close": 29.87, "volume": 976855.0}, {"date": "2019-01-17", "close": 30.07, "volume": 1023837.0}, {"date": "2019-01-18", "close": 30.44, "volume": 1038624.0}, {"date": "2019-01-22", "close": 29.56, "volume": 1578486.0}, {"date": "2019-01-23", "close": 30.55, "volume": 1589330.0}, {"date": "2019-01-24", "close": 30.72, "volume": 1950752.0}, {"date": "2019-01-25", "close": 31.03, "volume": 1196742.0}, {"date": "2019-01-28", "close": 30.96, "volume": 721917.0}, {"date": "2019-01-29", "close": 31.15, "volume": 510781.0}, {"date": "2019-01-30", "close": 30.8, "volume": 1777112.0}, {"date": "2019-01-31", "close": 30.81, "volume": 837137.0}, {"date": "2019-02-01", "close": 31.15, "volume": 994997.0}, {"date": "2019-02-04", "close": 31.49, "volume": 1373087.0}, {"date": "2019-02-05", "close": 31.4, "volume": 982595.0}, {"date": "2019-02-06", "close": 31.67, "volume": 570557.0}, {"date": "2019-02-07", "close": 31.32, "volume": 832579.0}, {"date": "2019-02-08", "close": 31.37, "volume": 439435.0}, {"date": "2019-02-11", "close": 31.76, "volume": 1131442.0}, {"date": "2019-02-12", "close": 32.12, "volume": 933976.0}, {"date": "2019-02-13", "close": 32.6, "volume": 941072.0}, {"date": "2019-02-14", "close": 33.04, "volume": 1001302.0}, {"date": "2019-02-15", "close": 33.2, "volume": 650333.0}, {"date": "2019-02-19", "close": 32.84, "volume": 575907.0}, {"date": "2019-02-20", "close": 33.19, "volume": 615697.0}, {"date": "2019-02-21", "close": 32.9, "volume": 567546.0}, {"date": "2019-02-22", "close": 32.88, "volume": 606711.0}, {"date": "2019-02-25", "close": 32.66, "volume": 744624.0}, {"date": "2019-02-26", "close": 32.81, "volume": 1123729.0}, {"date": "2019-02-27", "close": 34.83, "volume": 2567857.0}, {"date": "2019-02-28", "close": 36.1, "volume": 1906226.0}, {"date": "2019-03-01", "close": 36.73, "volume": 1712732.0}, {"date": "2019-03-04", "close": 36.74, "volume": 1124209.0}, {"date": "2019-03-05", "close": 38.07, "volume": 1778915.0}, {"date": "2019-03-06", "close": 38.2, "volume": 1015262.0}, {"date": "2019-03-07", "close": 36.83, "volume": 1431362.0}, {"date": "2019-03-08", "close": 36.82, "volume": 952333.0}, {"date": "2019-03-11", "close": 37.97, "volume": 886741.0}, {"date": "2019-03-12", "close": 38.42, "volume": 1051643.0}, {"date": "2019-03-13", "close": 38.65, "volume": 1338422.0}, {"date": "2019-03-14", "close": 38.54, "volume": 1236204.0}, {"date": "2019-03-15", "close": 39.31, "volume": 1627677.0}, {"date": "2019-03-18", "close": 38.5, "volume": 841633.0}, {"date": "2019-03-19", "close": 38.22, "volume": 711430.0}, {"date": "2019-03-20", "close": 37.26, "volume": 1039465.0}, {"date": "2019-03-21", "close": 38.6, "volume": 1553358.0}, {"date": "2019-03-22", "close": 37.8, "volume": 935274.0}, {"date": "2019-03-25", "close": 37.99, "volume": 1110962.0}, {"date": "2019-03-26", "close": 38.27, "volume": 945972.0}, {"date": "2019-03-27", "close": 38.36, "volume": 557004.0}, {"date": "2019-03-28", "close": 38.29, "volume": 531391.0}, {"date": "2019-03-29", "close": 38.48, "volume": 774151.0}, {"date": "2019-04-01", "close": 39.28, "volume": 1133964.0}, {"date": "2019-04-02", "close": 39.47, "volume": 993508.0}, {"date": "2019-04-03", "close": 41.41, "volume": 2045073.0}, {"date": "2019-04-04", "close": 42.4, "volume": 1620452.0}, {"date": "2019-04-05", "close": 42.82, "volume": 1457253.0}, {"date": "2019-04-08", "close": 42.51, "volume": 1020531.0}, {"date": "2019-04-09", "close": 42.73, "volume": 939935.0}, {"date": "2019-04-10", "close": 43.66, "volume": 798876.0}, {"date": "2019-04-11", "close": 44.1, "volume": 888632.0}, {"date": "2019-04-12", "close": 43.5, "volume": 566650.0}, {"date": "2019-04-15", "close": 44.21, "volume": 771459.0}, {"date": "2019-04-16", "close": 44.98, "volume": 620115.0}, {"date": "2019-04-17", "close": 45.39, "volume": 728349.0}, {"date": "2019-04-18", "close": 44.51, "volume": 568747.0}, {"date": "2019-04-22", "close": 43.47, "volume": 588498.0}, {"date": "2019-04-23", "close": 44.4, "volume": 601719.0}, {"date": "2019-04-24", "close": 44.67, "volume": 546467.0}, {"date": "2019-04-25", "close": 44.25, "volume": 439070.0}, {"date": "2019-04-26", "close": 45.1, "volume": 448031.0}, {"date": "2019-04-29", "close": 45.67, "volume": 421387.0}, {"date": "2019-04-30", "close": 45.79, "volume": 1148326.0}, {"date": "2019-05-01", "close": 45.39, "volume": 525823.0}, {"date": "2019-05-02", "close": 43.72, "volume": 931267.0}, {"date": "2019-05-03", "close": 44.95, "volume": 1298560.0}, {"date": "2019-05-06", "close": 60.48, "volume": 16069460.0}, {"date": "2019-05-07", "close": 60.91, "volume": 7164352.0}, {"date": "2019-05-08", "close": 60.93, "volume": 3257503.0}, {"date": "2019-05-09", "close": 61.18, "volume": 1691280.0}, {"date": "2019-05-10", "close": 61.81, "volume": 1294995.0}, {"date": "2019-05-13", "close": 58.0, "volume": 1823179.0}, {"date": "2019-05-14", "close": 56.91, "volume": 2912470.0}, {"date": "2019-05-15", "close": 57.31, "volume": 2036110.0}, {"date": "2019-05-16", "close": 57.62, "volume": 1205883.0}, {"date": "2019-05-17", "close": 56.91, "volume": 1143340.0}, {"date": "2019-05-20", "close": 56.4, "volume": 960385.0}, {"date": "2019-05-21", "close": 56.59, "volume": 1212823.0}, {"date": "2019-05-22", "close": 54.69, "volume": 873342.0}, {"date": "2019-05-23", "close": 54.54, "volume": 1139311.0}, {"date": "2019-05-24", "close": 55.27, "volume": 811902.0}, {"date": "2019-05-28", "close": 54.11, "volume": 989757.0}, {"date": "2019-05-29", "close": 54.47, "volume": 798436.0}, {"date": "2019-05-30", "close": 55.49, "volume": 902964.0}, {"date": "2019-05-31", "close": 53.68, "volume": 1192061.0}, {"date": "2019-06-03", "close": 53.61, "volume": 1324943.0}, {"date": "2019-06-04", "close": 54.54, "volume": 1183108.0}, {"date": "2019-06-05", "close": 53.66, "volume": 1205511.0}, {"date": "2019-06-06", "close": 52.99, "volume": 1395529.0}, {"date": "2019-06-07", "close": 51.32, "volume": 1142612.0}, {"date": "2019-06-10", "close": 50.89, "volume": 1529112.0}, {"date": "2019-06-11", "close": 51.03, "volume": 1197264.0}, {"date": "2019-06-12", "close": 51.32, "volume": 1025924.0}, {"date": "2019-06-13", "close": 51.8, "volume": 1292916.0}, {"date": "2019-06-14", "close": 51.65, "volume": 556047.0}, {"date": "2019-06-17", "close": 53.48, "volume": 910195.0}, {"date": "2019-06-18", "close": 53.07, "volume": 1104740.0}, {"date": "2019-06-19", "close": 52.85, "volume": 804503.0}, {"date": "2019-06-20", "close": 53.57, "volume": 948984.0}, {"date": "2019-06-21", "close": 54.05, "volume": 1961929.0}, {"date": "2019-06-24", "close": 53.53, "volume": 1142044.0}, {"date": "2019-06-25", "close": 53.45, "volume": 1587512.0}, {"date": "2019-06-26", "close": 53.87, "volume": 1258526.0}, {"date": "2019-06-27", "close": 53.2, "volume": 1605796.0}, {"date": "2019-06-28", "close": 53.63, "volume": 8519444.0}, {"date": "2019-07-01", "close": 54.3, "volume": 1426768.0}, {"date": "2019-07-02", "close": 54.66, "volume": 1292547.0}, {"date": "2019-07-03", "close": 57.3, "volume": 1260380.0}, {"date": "2019-07-05", "close": 57.31, "volume": 1123545.0}, {"date": "2019-07-08", "close": 55.99, "volume": 886263.0}, {"date": "2019-07-09", "close": 55.1, "volume": 1159956.0}, {"date": "2019-07-10", "close": 57.36, "volume": 1531928.0}, {"date": "2019-07-11", "close": 58.92, "volume": 1792777.0}, {"date": "2019-07-12", "close": 59.05, "volume": 749178.0}, {"date": "2019-07-15", "close": 59.2, "volume": 582472.0}, {"date": "2019-07-16", "close": 58.53, "volume": 725576.0}, {"date": "2019-07-17", "close": 56.38, "volume": 888688.0}, {"date": "2019-07-18", "close": 56.13, "volume": 681355.0}, {"date": "2019-07-19", "close": 55.89, "volume": 660502.0}, {"date": "2019-07-22", "close": 55.64, "volume": 983216.0}, {"date": "2019-07-23", "close": 54.3, "volume": 1617618.0}, {"date": "2019-07-24", "close": 55.56, "volume": 1065964.0}, {"date": "2019-07-25", "close": 56.29, "volume": 1114414.0}, {"date": "2019-07-26", "close": 52.85, "volume": 2278837.0}, {"date": "2019-07-29", "close": 53.0, "volume": 1274930.0}, {"date": "2019-07-30", "close": 50.92, "volume": 2275374.0}, {"date": "2019-07-31", "close": 50.25, "volume": 1588441.0}, {"date": "2019-08-01", "close": 50.19, "volume": 1060934.0}, {"date": "2019-08-02", "close": 49.37, "volume": 691857.0}, {"date": "2019-08-05", "close": 48.92, "volume": 803227.0}, {"date": "2019-08-06", "close": 49.03, "volume": 1062960.0}, {"date": "2019-08-07", "close": 46.78, "volume": 1610127.0}, {"date": "2019-08-08", "close": 47.06, "volume": 1058262.0}, {"date": "2019-08-09", "close": 45.22, "volume": 858671.0}, {"date": "2019-08-12", "close": 45.45, "volume": 1457933.0}, {"date": "2019-08-13", "close": 47.5, "volume": 1844233.0}, {"date": "2019-08-14", "close": 43.4, "volume": 2350382.0}, {"date": "2019-08-15", "close": 44.21, "volume": 993455.0}, {"date": "2019-08-16", "close": 44.62, "volume": 983764.0}, {"date": "2019-08-19", "close": 44.88, "volume": 544875.0}, {"date": "2019-08-20", "close": 44.47, "volume": 461483.0}, {"date": "2019-08-21", "close": 43.25, "volume": 1386100.0}, {"date": "2019-08-22", "close": 44.39, "volume": 713235.0}, {"date": "2019-08-23", "close": 43.1, "volume": 1035667.0}, {"date": "2019-08-26", "close": 43.21, "volume": 447661.0}, {"date": "2019-08-27", "close": 42.93, "volume": 950037.0}, {"date": "2019-08-28", "close": 44.5, "volume": 871592.0}, {"date": "2019-08-29", "close": 44.25, "volume": 795640.0}, {"date": "2019-08-30", "close": 44.57, "volume": 624071.0}, {"date": "2019-09-03", "close": 42.35, "volume": 1613651.0}, {"date": "2019-09-04", "close": 42.95, "volume": 1061662.0}, {"date": "2019-09-05", "close": 43.86, "volume": 625364.0}, {"date": "2019-09-06", "close": 43.87, "volume": 729153.0}, {"date": "2019-09-09", "close": 43.3, "volume": 946371.0}, {"date": "2019-09-10", "close": 44.58, "volume": 874666.0}, {"date": "2019-09-11", "close": 44.54, "volume": 1062622.0}, {"date": "2019-09-12", "close": 44.27, "volume": 813085.0}, {"date": "2019-09-13", "close": 44.06, "volume": 791732.0}, {"date": "2019-09-16", "close": 44.46, "volume": 525262.0}, {"date": "2019-09-17", "close": 44.46, "volume": 780245.0}, {"date": "2019-09-18", "close": 45.42, "volume": 916169.0}, {"date": "2019-09-19", "close": 44.12, "volume": 1000322.0}, {"date": "2019-09-20", "close": 43.75, "volume": 724392.0}, {"date": "2019-09-23", "close": 44.03, "volume": 491485.0}, {"date": "2019-09-24", "close": 42.7, "volume": 803743.0}, {"date": "2019-09-25", "close": 42.3, "volume": 510048.0}, {"date": "2019-09-26", "close": 42.55, "volume": 815856.0}, {"date": "2019-09-27", "close": 41.81, "volume": 755144.0}, {"date": "2019-09-30", "close": 42.74, "volume": 632608.0}, {"date": "2019-10-01", "close": 42.26, "volume": 544156.0}, {"date": "2019-10-02", "close": 41.34, "volume": 683593.0}, {"date": "2019-10-03", "close": 41.41, "volume": 782001.0}, {"date": "2019-10-04", "close": 41.61, "volume": 627132.0}, {"date": "2019-10-07", "close": 41.0, "volume": 1066235.0}, {"date": "2019-10-08", "close": 38.62, "volume": 1088782.0}, {"date": "2019-10-09", "close": 39.87, "volume": 1091594.0}, {"date": "2019-10-10", "close": 40.25, "volume": 952808.0}, {"date": "2019-10-11", "close": 41.045, "volume": 495977.0}, {"date": "2019-10-14", "close": 40.41, "volume": 464716.0}, {"date": "2019-10-15", "close": 41.05, "volume": 935684.0}, {"date": "2019-10-16", "close": 41.4, "volume": 593328.0}, {"date": "2019-10-17", "close": 42.66, "volume": 911993.0}, {"date": "2019-10-18", "close": 42.11, "volume": 558953.0}, {"date": "2019-10-21", "close": 42.43, "volume": 389346.0}, {"date": "2019-10-22", "close": 42.2, "volume": 363601.0}, {"date": "2019-10-23", "close": 42.0, "volume": 379079.0}, {"date": "2019-10-24", "close": 41.6, "volume": 593840.0}, {"date": "2019-10-25", "close": 41.57, "volume": 395919.0}, {"date": "2019-10-28", "close": 42.32, "volume": 396651.0}, {"date": "2019-10-29", "close": 41.76, "volume": 216299.0}, {"date": "2019-10-30", "close": 40.16, "volume": 891348.0}, {"date": "2019-10-31", "close": 39.84, "volume": 598222.0}, {"date": "2019-11-01", "close": 40.15, "volume": 404894.0}, {"date": "2019-11-04", "close": 40.01, "volume": 762437.0}, {"date": "2019-11-05", "close": 38.76, "volume": 1520786.0}, {"date": "2019-11-06", "close": 37.94, "volume": 2122140.0}, {"date": "2019-11-07", "close": 38.245, "volume": 935453.0}, {"date": "2019-11-08", "close": 39.29, "volume": 688888.0}, {"date": "2019-11-11", "close": 39.67, "volume": 938039.0}, {"date": "2019-11-12", "close": 39.31, "volume": 715222.0}, {"date": "2019-11-13", "close": 38.0, "volume": 1138416.0}, {"date": "2019-11-14", "close": 37.65, "volume": 813625.0}, {"date": "2019-11-15", "close": 37.78, "volume": 590412.0}, {"date": "2019-11-18", "close": 38.33, "volume": 768853.0}, {"date": "2019-11-19", "close": 37.68, "volume": 1179383.0}, {"date": "2019-11-20", "close": 36.29, "volume": 1454409.0}, {"date": "2019-11-21", "close": 34.77, "volume": 1597980.0}, {"date": "2019-11-22", "close": 35.68, "volume": 1335429.0}, {"date": "2019-11-25", "close": 35.84, "volume": 1305114.0}, {"date": "2019-11-26", "close": 35.59, "volume": 1104916.0}, {"date": "2019-11-27", "close": 35.1, "volume": 1103250.0}, {"date": "2019-11-29", "close": 34.83, "volume": 241311.0}, {"date": "2019-12-02", "close": 33.91, "volume": 974020.0}, {"date": "2019-12-03", "close": 34.11, "volume": 1352261.0}, {"date": "2019-12-04", "close": 33.46, "volume": 1174805.0}, {"date": "2019-12-05", "close": 32.87, "volume": 1187453.0}, {"date": "2019-12-06", "close": 32.78, "volume": 726327.0}, {"date": "2019-12-09", "close": 32.66, "volume": 987928.0}, {"date": "2019-12-10", "close": 31.97, "volume": 2842577.0}, {"date": "2019-12-11", "close": 31.73, "volume": 609878.0}, {"date": "2019-12-12", "close": 30.95, "volume": 1449771.0}, {"date": "2019-12-13", "close": 30.435, "volume": 1142326.0}, {"date": "2019-12-16", "close": 30.42, "volume": 1196180.0}, {"date": "2019-12-17", "close": 31.07, "volume": 1415992.0}, {"date": "2019-12-18", "close": 31.49, "volume": 779191.0}, {"date": "2019-12-19", "close": 32.52, "volume": 1155178.0}, {"date": "2019-12-20", "close": 33.68, "volume": 1971348.0}, {"date": "2019-12-23", "close": 33.57, "volume": 868996.0}, {"date": "2019-12-24", "close": 32.92, "volume": 449229.0}, {"date": "2019-12-26", "close": 33.65, "volume": 495688.0}, {"date": "2019-12-27", "close": 33.67, "volume": 730867.0}, {"date": "2019-12-30", "close": 32.895, "volume": 763635.0}, {"date": "2019-12-31", "close": 33.34, "volume": 725045.0}, {"date": "2020-01-02", "close": 32.04, "volume": 1648923.0}, {"date": "2020-01-03", "close": 32.0, "volume": 1426720.0}, {"date": "2020-01-06", "close": 31.76, "volume": 909550.0}, {"date": "2020-01-07", "close": 31.62, "volume": 953576.0}, {"date": "2020-01-08", "close": 31.88, "volume": 1887111.0}, {"date": "2020-01-09", "close": 31.21, "volume": 994805.0}, {"date": "2020-01-10", "close": 31.2, "volume": 1067802.0}, {"date": "2020-01-13", "close": 31.86, "volume": 1030506.0}, {"date": "2020-01-14", "close": 32.46, "volume": 1119811.0}, {"date": "2020-01-15", "close": 34.0, "volume": 1326870.0}, {"date": "2020-01-16", "close": 33.75, "volume": 1002275.0}, {"date": "2020-01-17", "close": 33.46, "volume": 565913.0}, {"date": "2020-01-21", "close": 32.67, "volume": 1335016.0}, {"date": "2020-01-22", "close": 32.75, "volume": 2060285.0}, {"date": "2020-01-23", "close": 32.77, "volume": 1674202.0}, {"date": "2020-01-24", "close": 31.27, "volume": 1660840.0}, {"date": "2020-01-27", "close": 30.69, "volume": 1976064.0}, {"date": "2020-01-28", "close": 31.24, "volume": 1616133.0}, {"date": "2020-01-29", "close": 30.69, "volume": 1843181.0}, {"date": "2020-01-30", "close": 30.93, "volume": 1716528.0}, {"date": "2020-01-31", "close": 29.92, "volume": 1987787.0}, {"date": "2020-02-03", "close": 30.48, "volume": 1211127.0}, {"date": "2020-02-04", "close": 30.71, "volume": 1765599.0}, {"date": "2020-02-05", "close": 31.27, "volume": 1324508.0}, {"date": "2020-02-06", "close": 31.07, "volume": 1670782.0}, {"date": "2020-02-07", "close": 29.26, "volume": 2717790.0}, {"date": "2020-02-10", "close": 29.26, "volume": 1791414.0}, {"date": "2020-02-11", "close": 30.02, "volume": 1404122.0}, {"date": "2020-02-12", "close": 30.06, "volume": 878992.0}, {"date": "2020-02-13", "close": 29.83, "volume": 981488.0}, {"date": "2020-02-14", "close": 29.78, "volume": 585772.0}, {"date": "2020-02-18", "close": 30.13, "volume": 922505.0}, {"date": "2020-02-19", "close": 30.58, "volume": 1302577.0}, {"date": "2020-02-20", "close": 29.41, "volume": 1211928.0}, {"date": "2020-02-21", "close": 28.95, "volume": 1056288.0}, {"date": "2020-02-24", "close": 28.2, "volume": 1753030.0}, {"date": "2020-02-25", "close": 27.48, "volume": 2088193.0}, {"date": "2020-02-26", "close": 23.36, "volume": 4956414.0}, {"date": "2020-02-27", "close": 23.44, "volume": 2717019.0}, {"date": "2020-02-28", "close": 23.21, "volume": 2546323.0}, {"date": "2020-03-02", "close": 23.54, "volume": 2753573.0}, {"date": "2020-03-03", "close": 24.255, "volume": 2168329.0}, {"date": "2020-03-04", "close": 24.66, "volume": 2130948.0}, {"date": "2020-03-05", "close": 23.44, "volume": 6966474.0}, {"date": "2020-03-06", "close": 21.89, "volume": 3664887.0}, {"date": "2020-03-09", "close": 19.83, "volume": 3500513.0}, {"date": "2020-03-10", "close": 20.87, "volume": 3196258.0}, {"date": "2020-03-11", "close": 19.24, "volume": 2469366.0}, {"date": "2020-03-12", "close": 16.44, "volume": 5078591.0}, {"date": "2020-03-13", "close": 16.15, "volume": 4120220.0}, {"date": "2020-03-16", "close": 13.12, "volume": 3901745.0}, {"date": "2020-03-17", "close": 13.54, "volume": 3887093.0}, {"date": "2020-03-18", "close": 12.7, "volume": 4524158.0}, {"date": "2020-03-19", "close": 14.36, "volume": 3692148.0}, {"date": "2020-03-20", "close": 13.64, "volume": 3475019.0}, {"date": "2020-03-23", "close": 15.0, "volume": 3848481.0}, {"date": "2020-03-24", "close": 16.23, "volume": 4254528.0}, {"date": "2020-03-25", "close": 19.41, "volume": 5784424.0}, {"date": "2020-03-26", "close": 18.05, "volume": 3299340.0}, {"date": "2020-03-27", "close": 17.39, "volume": 1969659.0}, {"date": "2020-03-30", "close": 16.24, "volume": 2050708.0}, {"date": "2020-03-31", "close": 16.08, "volume": 1776787.0}, {"date": "2020-04-01", "close": 12.95, "volume": 1782873.0}, {"date": "2020-04-02", "close": 12.92, "volume": 1913135.0}, {"date": "2020-04-03", "close": 12.25, "volume": 2063018.0}, {"date": "2020-04-06", "close": 14.17, "volume": 2352333.0}, {"date": "2020-04-07", "close": 14.49, "volume": 2979260.0}, {"date": "2020-04-08", "close": 15.62, "volume": 2062162.0}, {"date": "2020-04-09", "close": 15.45, "volume": 2115927.0}, {"date": "2020-04-13", "close": 15.135, "volume": 1677721.0}, {"date": "2020-04-14", "close": 16.32, "volume": 1193871.0}, {"date": "2020-04-15", "close": 14.51, "volume": 2060197.0}, {"date": "2020-04-16", "close": 14.29, "volume": 1123660.0}, {"date": "2020-04-17", "close": 15.84, "volume": 1740187.0}, {"date": "2020-04-20", "close": 15.19, "volume": 1155276.0}, {"date": "2020-04-21", "close": 14.14, "volume": 1594217.0}, {"date": "2020-04-22", "close": 13.91, "volume": 978157.0}, {"date": "2020-04-23", "close": 14.56, "volume": 2344052.0}, {"date": "2020-04-24", "close": 15.28, "volume": 1164437.0}, {"date": "2020-04-27", "close": 16.02, "volume": 2534615.0}, {"date": "2020-04-28", "close": 17.18, "volume": 1366167.0}, {"date": "2020-04-29", "close": 18.73, "volume": 1544383.0}, {"date": "2020-04-30", "close": 17.65, "volume": 1550762.0}, {"date": "2020-05-01", "close": 16.86, "volume": 1194057.0}, {"date": "2020-05-04", "close": 15.045, "volume": 2023900.0}, {"date": "2020-05-05", "close": 15.38, "volume": 2031724.0}, {"date": "2020-05-06", "close": 15.795, "volume": 2641472.0}, {"date": "2020-05-07", "close": 16.06, "volume": 1721839.0}, {"date": "2020-05-08", "close": 16.44, "volume": 1235463.0}, {"date": "2020-05-11", "close": 16.465, "volume": 1610074.0}, {"date": "2020-05-12", "close": 15.99, "volume": 1409746.0}, {"date": "2020-05-13", "close": 14.76, "volume": 2441581.0}, {"date": "2020-05-14", "close": 14.92, "volume": 2367129.0}, {"date": "2020-05-15", "close": 15.575, "volume": 2403533.0}, {"date": "2020-05-18", "close": 17.05, "volume": 1599258.0}, {"date": "2020-05-19", "close": 17.105, "volume": 1486679.0}, {"date": "2020-05-20", "close": 17.58, "volume": 1394411.0}, {"date": "2020-05-21", "close": 17.32, "volume": 757764.0}, {"date": "2020-05-22", "close": 17.99, "volume": 799463.0}, {"date": "2020-05-26", "close": 18.34, "volume": 1206666.0}, {"date": "2020-05-27", "close": 19.61, "volume": 1415727.0}, {"date": "2020-05-28", "close": 18.59, "volume": 1063835.0}, {"date": "2020-05-29", "close": 18.69, "volume": 1275995.0}, {"date": "2020-06-01", "close": 19.305, "volume": 1065386.0}, {"date": "2020-06-02", "close": 20.25, "volume": 2144472.0}, {"date": "2020-06-03", "close": 20.47, "volume": 1995359.0}, {"date": "2020-06-04", "close": 21.93, "volume": 1171677.0}, {"date": "2020-06-05", "close": 24.77, "volume": 2267941.0}, {"date": "2020-06-08", "close": 24.89, "volume": 2394965.0}, {"date": "2020-06-09", "close": 23.0, "volume": 2565091.0}, {"date": "2020-06-10", "close": 21.68, "volume": 1937269.0}, {"date": "2020-06-11", "close": 19.13, "volume": 2657894.0}, {"date": "2020-06-12", "close": 19.29, "volume": 2017224.0}, {"date": "2020-06-15", "close": 19.73, "volume": 1391471.0}, {"date": "2020-06-16", "close": 19.71, "volume": 828434.0}, {"date": "2020-06-17", "close": 19.04, "volume": 1090611.0}, {"date": "2020-06-18", "close": 19.59, "volume": 1246722.0}, {"date": "2020-06-19", "close": 19.07, "volume": 2180676.0}, {"date": "2020-06-22", "close": 19.49, "volume": 1084121.0}, {"date": "2020-06-23", "close": 19.51, "volume": 2047426.0}, {"date": "2020-06-24", "close": 18.52, "volume": 1586748.0}, {"date": "2020-06-25", "close": 18.37, "volume": 1843122.0}, {"date": "2020-06-26", "close": 16.8, "volume": 8658693.0}, {"date": "2020-06-29", "close": 17.72, "volume": 2951455.0}, {"date": "2020-06-30", "close": 18.46, "volume": 1721680.0}, {"date": "2020-07-01", "close": 18.22, "volume": 1199522.0}, {"date": "2020-07-02", "close": 18.16, "volume": 1105051.0}, {"date": "2020-07-06", "close": 18.58, "volume": 1688339.0}, {"date": "2020-07-07", "close": 18.48, "volume": 1077024.0}, {"date": "2020-07-08", "close": 18.49, "volume": 1025055.0}, {"date": "2020-07-09", "close": 16.8, "volume": 1840260.0}, {"date": "2020-07-10", "close": 17.72, "volume": 929818.0}, {"date": "2020-07-13", "close": 17.645, "volume": 1157272.0}, {"date": "2020-07-14", "close": 18.18, "volume": 716316.0}, {"date": "2020-07-15", "close": 19.375, "volume": 1349264.0}, {"date": "2020-07-16", "close": 19.92, "volume": 1657594.0}, {"date": "2020-07-17", "close": 19.65, "volume": 1901477.0}, {"date": "2020-07-20", "close": 18.09, "volume": 2000056.0}, {"date": "2020-07-21", "close": 18.8, "volume": 1085261.0}, {"date": "2020-07-22", "close": 19.66, "volume": 1365988.0}, {"date": "2020-07-23", "close": 20.2, "volume": 1369216.0}, {"date": "2020-07-24", "close": 20.48, "volume": 1470677.0}, {"date": "2020-07-27", "close": 19.41, "volume": 2490042.0}, {"date": "2020-07-28", "close": 19.75, "volume": 1702302.0}, {"date": "2020-07-29", "close": 20.44, "volume": 971298.0}, {"date": "2020-07-30", "close": 21.19, "volume": 1209332.0}, {"date": "2020-07-31", "close": 20.6, "volume": 1030754.0}, {"date": "2020-08-03", "close": 21.03, "volume": 1237970.0}, {"date": "2020-08-04", "close": 21.47, "volume": 993998.0}, {"date": "2020-08-05", "close": 19.32, "volume": 3040708.0}, {"date": "2020-08-06", "close": 20.52, "volume": 1772116.0}, {"date": "2020-08-07", "close": 20.4, "volume": 1017661.0}, {"date": "2020-08-10", "close": 21.06, "volume": 1019501.0}, {"date": "2020-08-11", "close": 21.87, "volume": 1706884.0}, {"date": "2020-08-12", "close": 21.41, "volume": 1457437.0}, {"date": "2020-08-13", "close": 21.02, "volume": 980019.0}, {"date": "2020-08-14", "close": 21.43, "volume": 619009.0}, {"date": "2020-08-17", "close": 21.15, "volume": 600708.0}, {"date": "2020-08-18", "close": 20.59, "volume": 629414.0}, {"date": "2020-08-19", "close": 21.21, "volume": 1200396.0}, {"date": "2020-08-20", "close": 20.7, "volume": 557585.0}, {"date": "2020-08-21", "close": 20.44, "volume": 548151.0}, {"date": "2020-08-24", "close": 21.23, "volume": 552149.0}, {"date": "2020-08-25", "close": 21.28, "volume": 452782.0}, {"date": "2020-08-26", "close": 21.35, "volume": 484823.0}, {"date": "2020-08-27", "close": 21.55, "volume": 546397.0}, {"date": "2020-08-28", "close": 21.69, "volume": 394740.0}, {"date": "2020-08-31", "close": 20.81, "volume": 763985.0}, {"date": "2020-09-01", "close": 20.16, "volume": 671930.0}, {"date": "2020-09-02", "close": 20.6, "volume": 680993.0}, {"date": "2020-09-03", "close": 20.42, "volume": 711834.0}, {"date": "2020-09-04", "close": 20.91, "volume": 653537.0}, {"date": "2020-09-08", "close": 21.06, "volume": 854879.0}, {"date": "2020-09-09", "close": 20.77, "volume": 797306.0}, {"date": "2020-09-10", "close": 20.09, "volume": 873629.0}, {"date": "2020-09-11", "close": 19.94, "volume": 509997.0}, {"date": "2020-09-14", "close": 21.11, "volume": 1016523.0}, {"date": "2020-09-15", "close": 20.94, "volume": 463695.0}, {"date": "2020-09-16", "close": 21.77, "volume": 959519.0}, {"date": "2020-09-17", "close": 22.01, "volume": 679616.0}, {"date": "2020-09-18", "close": 21.63, "volume": 2512723.0}, {"date": "2020-09-21", "close": 20.19, "volume": 1378042.0}, {"date": "2020-09-22", "close": 20.1, "volume": 953585.0}, {"date": "2020-09-23", "close": 19.35, "volume": 1604332.0}, {"date": "2020-09-24", "close": 19.83, "volume": 1041613.0}, {"date": "2020-09-25", "close": 19.84, "volume": 474210.0}, {"date": "2020-09-28", "close": 20.28, "volume": 524682.0}, {"date": "2020-09-29", "close": 20.07, "volume": 499549.0}, {"date": "2020-09-30", "close": 19.23, "volume": 1176493.0}, {"date": "2020-10-01", "close": 18.52, "volume": 1394429.0}, {"date": "2020-10-02", "close": 18.7, "volume": 1111160.0}, {"date": "2020-10-05", "close": 18.69, "volume": 840155.0}, {"date": "2020-10-06", "close": 18.52, "volume": 848749.0}, {"date": "2020-10-07", "close": 18.68, "volume": 578418.0}, {"date": "2020-10-08", "close": 19.35, "volume": 6685865.0}, {"date": "2020-10-09", "close": 18.96, "volume": 749153.0}, {"date": "2020-10-12", "close": 19.0, "volume": 1089889.0}, {"date": "2020-10-13", "close": 18.9, "volume": 1341849.0}, {"date": "2020-10-14", "close": 18.62, "volume": 1416002.0}, {"date": "2020-10-15", "close": 18.29, "volume": 1309852.0}, {"date": "2020-10-16", "close": 18.4, "volume": 1274219.0}, {"date": "2020-10-19", "close": 17.84, "volume": 976190.0}, {"date": "2020-10-20", "close": 18.99, "volume": 1577968.0}, {"date": "2020-10-21", "close": 19.22, "volume": 1708418.0}, {"date": "2020-10-22", "close": 19.09, "volume": 1762239.0}, {"date": "2020-10-23", "close": 18.83, "volume": 773219.0}, {"date": "2020-10-26", "close": 18.08, "volume": 1452833.0}, {"date": "2020-10-27", "close": 17.29, "volume": 896923.0}, {"date": "2020-10-28", "close": 17.19, "volume": 1056178.0}, {"date": "2020-10-29", "close": 18.5, "volume": 881332.0}, {"date": "2020-10-30", "close": 18.58, "volume": 836018.0}, {"date": "2020-11-02", "close": 19.11, "volume": 771525.0}, {"date": "2020-11-03", "close": 19.65, "volume": 1545647.0}, {"date": "2020-11-04", "close": 18.1, "volume": 2344805.0}, {"date": "2020-11-05", "close": 18.85, "volume": 1415868.0}, {"date": "2020-11-06", "close": 19.28, "volume": 1013375.0}, {"date": "2020-11-09", "close": 20.51, "volume": 1608427.0}, {"date": "2020-11-10", "close": 21.41, "volume": 1689739.0}, {"date": "2020-11-11", "close": 21.74, "volume": 767679.0}, {"date": "2020-11-12", "close": 21.51, "volume": 887522.0}, {"date": "2020-11-13", "close": 23.55, "volume": 1268642.0}, {"date": "2020-11-16", "close": 24.87, "volume": 1524725.0}, {"date": "2020-11-17", "close": 24.96, "volume": 802665.0}, {"date": "2020-11-18", "close": 24.6, "volume": 833763.0}, {"date": "2020-11-19", "close": 26.06, "volume": 3620104.0}, {"date": "2020-11-20", "close": 26.76, "volume": 2347172.0}, {"date": "2020-11-23", "close": 27.7, "volume": 2227430.0}, {"date": "2020-11-24", "close": 28.21, "volume": 2741788.0}, {"date": "2020-11-25", "close": 28.31, "volume": 1674512.0}, {"date": "2020-11-27", "close": 28.04, "volume": 545951.0}, {"date": "2020-11-30", "close": 27.26, "volume": 657670.0}, {"date": "2020-12-01", "close": 28.14, "volume": 1404548.0}, {"date": "2020-12-02", "close": 28.72, "volume": 851964.0}, {"date": "2020-12-03", "close": 28.47, "volume": 613079.0}, {"date": "2020-12-04", "close": 28.91, "volume": 950392.0}, {"date": "2020-12-07", "close": 28.88, "volume": 728329.0}, {"date": "2020-12-08", "close": 29.075, "volume": 916219.0}, {"date": "2020-12-09", "close": 29.15, "volume": 487116.0}, {"date": "2020-12-10", "close": 29.19, "volume": 657989.0}, {"date": "2020-12-11", "close": 28.62, "volume": 400917.0}, {"date": "2020-12-14", "close": 28.19, "volume": 727710.0}, {"date": "2020-12-15", "close": 28.83, "volume": 574411.0}, {"date": "2020-12-16", "close": 28.3, "volume": 487648.0}, {"date": "2020-12-17", "close": 28.94, "volume": 993530.0}, {"date": "2020-12-18", "close": 28.64, "volume": 1289512.0}, {"date": "2020-12-21", "close": 27.8, "volume": 1386309.0}, {"date": "2020-12-22", "close": 28.18, "volume": 733879.0}, {"date": "2020-12-23", "close": 31.5, "volume": 3174846.0}, {"date": "2020-12-24", "close": 31.25, "volume": 523258.0}, {"date": "2020-12-28", "close": 32.24, "volume": 927492.0}, {"date": "2020-12-29", "close": 31.55, "volume": 471604.0}, {"date": "2020-12-30", "close": 32.31, "volume": 492200.0}, {"date": "2020-12-31", "close": 31.85, "volume": 495950.0}, {"date": "2021-01-04", "close": 31.73, "volume": 800950.0}, {"date": "2021-01-05", "close": 31.63, "volume": 751104.0}, {"date": "2021-01-06", "close": 33.5, "volume": 1654206.0}, {"date": "2021-01-07", "close": 32.48, "volume": 1272792.0}, {"date": "2021-01-08", "close": 32.49, "volume": 895477.0}, {"date": "2021-01-11", "close": 32.91, "volume": 664531.0}, {"date": "2021-01-12", "close": 33.06, "volume": 808719.0}, {"date": "2021-01-13", "close": 32.19, "volume": 832539.0}, {"date": "2021-01-14", "close": 33.81, "volume": 1533873.0}, {"date": "2021-01-15", "close": 33.2, "volume": 472891.0}, {"date": "2021-01-19", "close": 32.28, "volume": 566344.0}, {"date": "2021-01-20", "close": 31.55, "volume": 594557.0}, {"date": "2021-01-21", "close": 31.19, "volume": 511284.0}, {"date": "2021-01-22", "close": 31.97, "volume": 654616.0}, {"date": "2021-01-25", "close": 32.5, "volume": 1306827.0}, {"date": "2021-01-26", "close": 32.4, "volume": 1108141.0}, {"date": "2021-01-27", "close": 34.89, "volume": 4434693.0}, {"date": "2021-01-28", "close": 32.87, "volume": 1276696.0}, {"date": "2021-01-29", "close": 31.51, "volume": 905125.0}, {"date": "2021-02-01", "close": 32.44, "volume": 538671.0}, {"date": "2021-02-02", "close": 32.07, "volume": 455577.0}, {"date": "2021-02-03", "close": 31.45, "volume": 569466.0}, {"date": "2021-02-04", "close": 32.01, "volume": 450723.0}, {"date": "2021-02-05", "close": 32.35, "volume": 343083.0}, {"date": "2021-02-08", "close": 32.66, "volume": 422442.0}, {"date": "2021-02-09", "close": 32.45, "volume": 417557.0}, {"date": "2021-02-10", "close": 32.25, "volume": 328334.0}, {"date": "2021-02-11", "close": 32.31, "volume": 351728.0}, {"date": "2021-02-12", "close": 32.3, "volume": 223498.0}, {"date": "2021-02-16", "close": 32.57, "volume": 360942.0}, {"date": "2021-02-17", "close": 33.0, "volume": 478116.0}, {"date": "2021-02-18", "close": 32.82, "volume": 490013.0}, {"date": "2021-02-19", "close": 33.05, "volume": 444076.0}, {"date": "2021-02-22", "close": 34.8, "volume": 846673.0}, {"date": "2021-02-23", "close": 36.28, "volume": 898033.0}, {"date": "2021-02-24", "close": 34.92, "volume": 1180913.0}, {"date": "2021-02-25", "close": 31.16, "volume": 2734503.0}, {"date": "2021-02-26", "close": 30.93, "volume": 1259923.0}, {"date": "2021-03-01", "close": 32.65, "volume": 519853.0}, {"date": "2021-03-02", "close": 34.56, "volume": 741422.0}, {"date": "2021-03-03", "close": 35.75, "volume": 766093.0}, {"date": "2021-03-04", "close": 35.66, "volume": 791854.0}, {"date": "2021-03-05", "close": 36.41, "volume": 672796.0}, {"date": "2021-03-08", "close": 37.57, "volume": 924854.0}, {"date": "2021-03-09", "close": 37.25, "volume": 525866.0}, {"date": "2021-03-10", "close": 37.77, "volume": 619993.0}, {"date": "2021-03-11", "close": 38.5, "volume": 541527.0}, {"date": "2021-03-12", "close": 38.4, "volume": 771672.0}, {"date": "2021-03-15", "close": 37.9, "volume": 457208.0}, {"date": "2021-03-16", "close": 37.66, "volume": 357796.0}, {"date": "2021-03-17", "close": 37.95, "volume": 345697.0}, {"date": "2021-03-18", "close": 35.89, "volume": 484398.0}, {"date": "2021-03-19", "close": 34.28, "volume": 1449233.0}, {"date": "2021-03-22", "close": 33.82, "volume": 1061022.0}, {"date": "2021-03-23", "close": 31.7, "volume": 1368866.0}, {"date": "2021-03-24", "close": 29.12, "volume": 1055730.0}, {"date": "2021-03-25", "close": 29.34, "volume": 1145473.0}, {"date": "2021-03-26", "close": 29.14, "volume": 1791274.0}, {"date": "2021-03-29", "close": 28.79, "volume": 1425961.0}, {"date": "2021-03-30", "close": 29.8, "volume": 764453.0}, {"date": "2021-03-31", "close": 29.26, "volume": 789236.0}, {"date": "2021-04-01", "close": 29.93, "volume": 930992.0}, {"date": "2021-04-05", "close": 29.75, "volume": 827512.0}, {"date": "2021-04-06", "close": 29.92, "volume": 602286.0}, {"date": "2021-04-07", "close": 29.97, "volume": 816320.0}, {"date": "2021-04-08", "close": 30.13, "volume": 910237.0}, {"date": "2021-04-09", "close": 29.84, "volume": 456353.0}, {"date": "2021-04-12", "close": 29.96, "volume": 503479.0}, {"date": "2021-04-13", "close": 29.52, "volume": 619852.0}, {"date": "2021-04-14", "close": 29.45, "volume": 494234.0}, {"date": "2021-04-15", "close": 30.32, "volume": 363545.0}, {"date": "2021-04-16", "close": 30.08, "volume": 312744.0}, {"date": "2021-04-19", "close": 31.06, "volume": 813683.0}, {"date": "2021-04-20", "close": 30.4, "volume": 691573.0}, {"date": "2021-04-21", "close": 31.66, "volume": 451220.0}, {"date": "2021-04-22", "close": 32.36, "volume": 619650.0}, {"date": "2021-04-23", "close": 32.62, "volume": 359390.0}, {"date": "2021-04-26", "close": 33.09, "volume": 377619.0}, {"date": "2021-04-27", "close": 33.28, "volume": 527292.0}, {"date": "2021-04-28", "close": 33.74, "volume": 671805.0}, {"date": "2021-04-29", "close": 33.23, "volume": 433707.0}, {"date": "2021-04-30", "close": 32.47, "volume": 482992.0}, {"date": "2021-05-03", "close": 32.0, "volume": 967241.0}, {"date": "2021-05-04", "close": 31.39, "volume": 699531.0}, {"date": "2021-05-05", "close": 32.61, "volume": 571370.0}, {"date": "2021-05-06", "close": 32.96, "volume": 908409.0}, {"date": "2021-05-07", "close": 33.47, "volume": 420533.0}, {"date": "2021-05-10", "close": 33.31, "volume": 410189.0}, {"date": "2021-05-11", "close": 33.15, "volume": 417598.0}, {"date": "2021-05-12", "close": 32.65, "volume": 424857.0}, {"date": "2021-05-13", "close": 33.2, "volume": 455150.0}, {"date": "2021-05-14", "close": 33.45, "volume": 600814.0}, {"date": "2021-05-17", "close": 32.77, "volume": 343395.0}, {"date": "2021-05-18", "close": 32.44, "volume": 287690.0}, {"date": "2021-05-19", "close": 31.57, "volume": 589866.0}, {"date": "2021-05-20", "close": 31.96, "volume": 229253.0}, {"date": "2021-05-21", "close": 32.57, "volume": 217782.0}, {"date": "2021-05-24", "close": 32.7, "volume": 301431.0}, {"date": "2021-05-25", "close": 32.14, "volume": 387861.0}, {"date": "2021-05-26", "close": 32.88, "volume": 386101.0}, {"date": "2021-05-27", "close": 34.37, "volume": 568662.0}, {"date": "2021-05-28", "close": 33.69, "volume": 515861.0}, {"date": "2021-06-01", "close": 34.23, "volume": 367271.0}, {"date": "2021-06-02", "close": 34.62, "volume": 473075.0}, {"date": "2021-06-03", "close": 33.72, "volume": 582288.0}, {"date": "2021-06-04", "close": 33.43, "volume": 397199.0}, {"date": "2021-06-07", "close": 33.45, "volume": 228545.0}, {"date": "2021-06-08", "close": 33.62, "volume": 275401.0}, {"date": "2021-06-09", "close": 33.03, "volume": 273652.0}, {"date": "2021-06-10", "close": 32.19, "volume": 837484.0}, {"date": "2021-06-11", "close": 32.15, "volume": 318062.0}, {"date": "2021-06-14", "close": 32.21, "volume": 390269.0}, {"date": "2021-06-15", "close": 32.3, "volume": 359046.0}, {"date": "2021-06-16", "close": 32.37, "volume": 364925.0}, {"date": "2021-06-17", "close": 32.0, "volume": 368683.0}, {"date": "2021-06-18", "close": 31.84, "volume": 845821.0}, {"date": "2021-06-21", "close": 32.79, "volume": 364021.0}, {"date": "2021-06-22", "close": 32.96, "volume": 486726.0}, {"date": "2021-06-23", "close": 33.52, "volume": 384451.0}, {"date": "2021-06-24", "close": 34.12, "volume": 276538.0}, {"date": "2021-06-25", "close": 34.83, "volume": 883245.0}, {"date": "2021-06-28", "close": 33.98, "volume": 344691.0}, {"date": "2021-06-29", "close": 32.99, "volume": 256986.0}, {"date": "2021-06-30", "close": 33.22, "volume": 351614.0}, {"date": "2021-07-01", "close": 32.52, "volume": 337758.0}, {"date": "2021-07-02", "close": 32.22, "volume": 530393.0}, {"date": "2021-07-06", "close": 31.5, "volume": 519534.0}, {"date": "2021-07-07", "close": 30.47, "volume": 793304.0}, {"date": "2021-07-08", "close": 29.79, "volume": 627997.0}, {"date": "2021-07-09", "close": 30.26, "volume": 279896.0}, {"date": "2021-07-12", "close": 30.16, "volume": 546143.0}, {"date": "2021-07-13", "close": 29.01, "volume": 522808.0}, {"date": "2021-07-14", "close": 28.6, "volume": 379150.0}, {"date": "2021-07-15", "close": 27.98, "volume": 347791.0}, {"date": "2021-07-16", "close": 27.13, "volume": 716820.0}, {"date": "2021-07-19", "close": 26.67, "volume": 625170.0}, {"date": "2021-07-20", "close": 27.78, "volume": 868682.0}, {"date": "2021-07-21", "close": 28.94, "volume": 430153.0}, {"date": "2021-07-22", "close": 28.46, "volume": 470467.0}, {"date": "2021-07-23", "close": 28.53, "volume": 358692.0}, {"date": "2021-07-26", "close": 28.9, "volume": 288973.0}, {"date": "2021-07-27", "close": 28.5, "volume": 300103.0}, {"date": "2021-07-28", "close": 28.96, "volume": 306303.0}, {"date": "2021-07-29", "close": 28.91, "volume": 225033.0}, {"date": "2021-07-30", "close": 28.29, "volume": 356546.0}, {"date": "2021-08-02", "close": 28.3, "volume": 420280.0}, {"date": "2021-08-03", "close": 28.27, "volume": 555467.0}, {"date": "2021-08-04", "close": 29.43, "volume": 614274.0}, {"date": "2021-08-05", "close": 30.34, "volume": 550504.0}, {"date": "2021-08-06", "close": 31.0, "volume": 340640.0}, {"date": "2021-08-09", "close": 30.08, "volume": 646672.0}, {"date": "2021-08-10", "close": 29.63, "volume": 379494.0}, {"date": "2021-08-11", "close": 30.64, "volume": 325612.0}, {"date": "2021-08-12", "close": 30.56, "volume": 271229.0}, {"date": "2021-08-13", "close": 30.15, "volume": 160029.0}, {"date": "2021-08-16", "close": 29.23, "volume": 480575.0}, {"date": "2021-08-17", "close": 29.69, "volume": 284269.0}, {"date": "2021-08-18", "close": 29.04, "volume": 309471.0}, {"date": "2021-08-19", "close": 28.07, "volume": 571843.0}, {"date": "2021-08-20", "close": 28.53, "volume": 329888.0}, {"date": "2021-08-23", "close": 29.22, "volume": 268508.0}, {"date": "2021-08-24", "close": 29.95, "volume": 193908.0}, {"date": "2021-08-25", "close": 30.3, "volume": 261882.0}, {"date": "2021-08-26", "close": 30.31, "volume": 402902.0}, {"date": "2021-08-27", "close": 29.97, "volume": 582865.0}, {"date": "2021-08-30", "close": 30.12, "volume": 261781.0}, {"date": "2021-08-31", "close": 30.01, "volume": 501798.0}, {"date": "2021-09-01", "close": 29.6, "volume": 254514.0}, {"date": "2021-09-02", "close": 29.41, "volume": 246331.0}, {"date": "2021-09-03", "close": 28.65, "volume": 299271.0}, {"date": "2021-09-07", "close": 28.31, "volume": 297169.0}, {"date": "2021-09-08", "close": 27.67, "volume": 252299.0}, {"date": "2021-09-09", "close": 27.17, "volume": 314266.0}, {"date": "2021-09-10", "close": 26.91, "volume": 286956.0}, {"date": "2021-09-13", "close": 27.59, "volume": 264651.0}, {"date": "2021-09-14", "close": 27.38, "volume": 244828.0}, {"date": "2021-09-15", "close": 28.12, "volume": 271021.0}, {"date": "2021-09-16", "close": 28.74, "volume": 320562.0}, {"date": "2021-09-17", "close": 29.29, "volume": 897602.0}, {"date": "2021-09-20", "close": 28.45, "volume": 485657.0}, {"date": "2021-09-21", "close": 28.56, "volume": 416317.0}, {"date": "2021-09-22", "close": 28.89, "volume": 383072.0}, {"date": "2021-09-23", "close": 29.41, "volume": 363119.0}, {"date": "2021-09-24", "close": 32.36, "volume": 839559.0}, {"date": "2021-09-27", "close": 32.85, "volume": 517462.0}, {"date": "2021-09-28", "close": 32.22, "volume": 420112.0}, {"date": "2021-09-29", "close": 32.3, "volume": 220663.0}, {"date": "2021-09-30", "close": 31.68, "volume": 286795.0}, {"date": "2021-10-01", "close": 32.39, "volume": 445927.0}, {"date": "2021-10-04", "close": 31.78, "volume": 266755.0}, {"date": "2021-10-05", "close": 31.23, "volume": 253506.0}, {"date": "2021-10-06", "close": 30.99, "volume": 244855.0}, {"date": "2021-10-07", "close": 30.75, "volume": 328258.0}, {"date": "2021-10-08", "close": 29.2, "volume": 245334.0}, {"date": "2021-10-11", "close": 29.11, "volume": 234440.0}, {"date": "2021-10-12", "close": 28.5, "volume": 405005.0}, {"date": "2021-10-13", "close": 27.6, "volume": 488380.0}, {"date": "2021-10-14", "close": 27.89, "volume": 475819.0}, {"date": "2021-10-15", "close": 27.19, "volume": 676544.0}, {"date": "2021-10-18", "close": 26.39, "volume": 683716.0}, {"date": "2021-10-19", "close": 27.92, "volume": 881759.0}, {"date": "2021-10-20", "close": 28.84, "volume": 542502.0}, {"date": "2021-10-21", "close": 28.35, "volume": 434118.0}, {"date": "2021-10-22", "close": 28.47, "volume": 363050.0}, {"date": "2021-10-25", "close": 27.85, "volume": 417943.0}, {"date": "2021-10-26", "close": 27.84, "volume": 387870.0}, {"date": "2021-10-27", "close": 26.68, "volume": 439387.0}, {"date": "2021-10-28", "close": 26.63, "volume": 477311.0}, {"date": "2021-10-29", "close": 26.13, "volume": 383788.0}, {"date": "2021-11-01", "close": 26.59, "volume": 455649.0}, {"date": "2021-11-02", "close": 27.9, "volume": 596350.0}, {"date": "2021-11-03", "close": 27.22, "volume": 475578.0}, {"date": "2021-11-04", "close": 26.8, "volume": 428948.0}, {"date": "2021-11-05", "close": 27.4, "volume": 334637.0}, {"date": "2021-11-08", "close": 26.5, "volume": 473404.0}, {"date": "2021-11-09", "close": 26.42, "volume": 579847.0}, {"date": "2021-11-10", "close": 26.42, "volume": 439466.0}, {"date": "2021-11-11", "close": 26.46, "volume": 387503.0}, {"date": "2021-11-12", "close": 26.19, "volume": 497333.0}, {"date": "2021-11-15", "close": 26.87, "volume": 359662.0}, {"date": "2021-11-16", "close": 26.43, "volume": 522088.0}, {"date": "2021-11-17", "close": 26.13, "volume": 441946.0}, {"date": "2021-11-18", "close": 25.0, "volume": 627724.0}, {"date": "2021-11-19", "close": 24.31, "volume": 1090515.0}, {"date": "2021-11-22", "close": 24.42, "volume": 725974.0}, {"date": "2021-11-23", "close": 24.66, "volume": 511541.0}, {"date": "2021-11-24", "close": 24.64, "volume": 4964469.0}, {"date": "2021-11-26", "close": 23.74, "volume": 1520991.0}, {"date": "2021-11-29", "close": 23.39, "volume": 661631.0}, {"date": "2021-11-30", "close": 23.33, "volume": 1825906.0}, {"date": "2021-12-01", "close": 22.79, "volume": 989798.0}, {"date": "2021-12-02", "close": 24.91, "volume": 1256781.0}, {"date": "2021-12-03", "close": 25.15, "volume": 1056042.0}, {"date": "2021-12-06", "close": 25.26, "volume": 560900.0}, {"date": "2021-12-07", "close": 25.06, "volume": 558541.0}, {"date": "2021-12-08", "close": 25.45, "volume": 534046.0}, {"date": "2021-12-09", "close": 25.34, "volume": 575300.0}, {"date": "2021-12-10", "close": 25.43, "volume": 662699.0}, {"date": "2021-12-13", "close": 25.92, "volume": 720823.0}, {"date": "2021-12-14", "close": 25.87, "volume": 762805.0}, {"date": "2021-12-15", "close": 25.74, "volume": 943894.0}, {"date": "2021-12-16", "close": 26.42, "volume": 669929.0}, {"date": "2021-12-17", "close": 26.49, "volume": 751889.0}, {"date": "2021-12-20", "close": 26.4, "volume": 810851.0}, {"date": "2021-12-21", "close": 27.01, "volume": 517980.0}, {"date": "2021-12-22", "close": 26.77, "volume": 524198.0}, {"date": "2021-12-23", "close": 26.59, "volume": 828088.0}, {"date": "2021-12-27", "close": 25.45, "volume": 4260354.0}, {"date": "2021-12-28", "close": 25.97, "volume": 2402551.0}, {"date": "2021-12-29", "close": 25.25, "volume": 2244775.0}, {"date": "2021-12-30", "close": 26.46, "volume": 1343754.0}, {"date": "2021-12-31", "close": 26.43, "volume": 816224.0}, {"date": "2022-01-03", "close": 26.92, "volume": 642169.0}, {"date": "2022-01-04", "close": 26.8, "volume": 620853.0}, {"date": "2022-01-05", "close": 25.98, "volume": 598631.0}, {"date": "2022-01-06", "close": 26.82, "volume": 569198.0}, {"date": "2022-01-07", "close": 28.85, "volume": 1496047.0}, {"date": "2022-01-10", "close": 29.2, "volume": 1684964.0}, {"date": "2022-01-11", "close": 28.78, "volume": 612095.0}, {"date": "2022-01-12", "close": 29.21, "volume": 696685.0}, {"date": "2022-01-13", "close": 30.11, "volume": 1248699.0}, {"date": "2022-01-14", "close": 30.25, "volume": 645325.0}, {"date": "2022-01-18", "close": 29.72, "volume": 1016331.0}, {"date": "2022-01-19", "close": 29.3, "volume": 651215.0}, {"date": "2022-01-20", "close": 27.61, "volume": 638307.0}, {"date": "2022-01-21", "close": 26.91, "volume": 873324.0}, {"date": "2022-01-24", "close": 27.48, "volume": 1153672.0}, {"date": "2022-01-25", "close": 27.42, "volume": 625721.0}, {"date": "2022-01-26", "close": 26.83, "volume": 891256.0}, {"date": "2022-01-27", "close": 26.3, "volume": 483890.0}, {"date": "2022-01-28", "close": 27.24, "volume": 669887.0}, {"date": "2022-01-31", "close": 27.48, "volume": 1102480.0}, {"date": "2022-02-01", "close": 27.53, "volume": 556052.0}, {"date": "2022-02-02", "close": 27.61, "volume": 624220.0}, {"date": "2022-02-03", "close": 27.05, "volume": 648517.0}, {"date": "2022-02-04", "close": 26.52, "volume": 619756.0}, {"date": "2022-02-07", "close": 26.58, "volume": 461222.0}, {"date": "2022-02-08", "close": 27.46, "volume": 499338.0}, {"date": "2022-02-09", "close": 28.93, "volume": 672078.0}, {"date": "2022-02-10", "close": 29.0, "volume": 1471921.0}, {"date": "2022-02-11", "close": 29.26, "volume": 589537.0}, {"date": "2022-02-14", "close": 28.54, "volume": 611656.0}, {"date": "2022-02-15", "close": 29.41, "volume": 503797.0}, {"date": "2022-02-16", "close": 28.24, "volume": 459914.0}, {"date": "2022-02-17", "close": 28.0, "volume": 471032.0}, {"date": "2022-02-18", "close": 27.73, "volume": 639046.0}, {"date": "2022-02-22", "close": 26.88, "volume": 592550.0}, {"date": "2022-02-23", "close": 25.78, "volume": 1305025.0}, {"date": "2022-02-24", "close": 26.33, "volume": 1714749.0}, {"date": "2022-02-25", "close": 27.39, "volume": 1737451.0}, {"date": "2022-02-28", "close": 30.0, "volume": 1651823.0}, {"date": "2022-03-01", "close": 29.97, "volume": 1622020.0}, {"date": "2022-03-02", "close": 29.87, "volume": 1533457.0}, {"date": "2022-03-03", "close": 29.34, "volume": 886397.0}, {"date": "2022-03-04", "close": 28.3, "volume": 595163.0}, {"date": "2022-03-07", "close": 27.2, "volume": 675889.0}, {"date": "2022-03-08", "close": 27.63, "volume": 1980856.0}, {"date": "2022-03-09", "close": 28.02, "volume": 1076062.0}, {"date": "2022-03-10", "close": 26.04, "volume": 1413928.0}, {"date": "2022-03-11", "close": 25.11, "volume": 1172820.0}, {"date": "2022-03-14", "close": 24.85, "volume": 976710.0}, {"date": "2022-03-15", "close": 25.84, "volume": 567285.0}, {"date": "2022-03-16", "close": 27.5, "volume": 774257.0}, {"date": "2022-03-17", "close": 27.42, "volume": 724924.0}, {"date": "2022-03-18", "close": 27.6, "volume": 795059.0}, {"date": "2022-03-21", "close": 27.63, "volume": 506143.0}, {"date": "2022-03-22", "close": 27.88, "volume": 525299.0}, {"date": "2022-03-23", "close": 27.29, "volume": 643297.0}, {"date": "2022-03-24", "close": 27.83, "volume": 363190.0}, {"date": "2022-03-25", "close": 28.0, "volume": 415726.0}, {"date": "2022-03-28", "close": 27.48, "volume": 421353.0}, {"date": "2022-03-29", "close": 27.87, "volume": 410416.0}, {"date": "2022-03-30", "close": 27.3, "volume": 319995.0}, {"date": "2022-03-31", "close": 28.02, "volume": 531480.0}, {"date": "2022-04-01", "close": 27.34, "volume": 1047250.0}, {"date": "2022-04-04", "close": 28.03, "volume": 411595.0}, {"date": "2022-04-05", "close": 27.26, "volume": 390794.0}, {"date": "2022-04-06", "close": 26.42, "volume": 420674.0}, {"date": "2022-04-07", "close": 24.96, "volume": 791460.0}, {"date": "2022-04-08", "close": 24.31, "volume": 981654.0}, {"date": "2022-04-11", "close": 24.49, "volume": 722376.0}, {"date": "2022-04-12", "close": 24.21, "volume": 804030.0}, {"date": "2022-04-13", "close": 23.89, "volume": 571237.0}, {"date": "2022-04-14", "close": 22.87, "volume": 747412.0}, {"date": "2022-04-18", "close": 23.63, "volume": 986584.0}, {"date": "2022-04-19", "close": 24.31, "volume": 704182.0}, {"date": "2022-04-20", "close": 23.79, "volume": 563269.0}, {"date": "2022-04-21", "close": 23.19, "volume": 515412.0}, {"date": "2022-04-22", "close": 23.33, "volume": 792467.0}, {"date": "2022-04-25", "close": 23.1, "volume": 886903.0}, {"date": "2022-04-26", "close": 23.11, "volume": 806705.0}, {"date": "2022-04-27", "close": 22.71, "volume": 768404.0}, {"date": "2022-04-28", "close": 22.93, "volume": 507797.0}, {"date": "2022-04-29", "close": 22.24, "volume": 646700.0}, {"date": "2022-05-02", "close": 23.73, "volume": 884664.0}, {"date": "2022-05-03", "close": 23.36, "volume": 735457.0}, {"date": "2022-05-04", "close": 24.15, "volume": 889835.0}, {"date": "2022-05-05", "close": 23.68, "volume": 1373248.0}, {"date": "2022-05-06", "close": 23.98, "volume": 1277562.0}, {"date": "2022-05-09", "close": 22.73, "volume": 1081860.0}, {"date": "2022-05-10", "close": 22.67, "volume": 1081332.0}, {"date": "2022-05-11", "close": 22.6, "volume": 941299.0}, {"date": "2022-05-12", "close": 24.03, "volume": 881388.0}, {"date": "2022-05-13", "close": 24.85, "volume": 985236.0}, {"date": "2022-05-16", "close": 24.61, "volume": 743610.0}, {"date": "2022-05-17", "close": 25.57, "volume": 1240440.0}, {"date": "2022-05-18", "close": 25.37, "volume": 860342.0}, {"date": "2022-05-19", "close": 25.79, "volume": 954586.0}, {"date": "2022-05-20", "close": 25.2, "volume": 767950.0}, {"date": "2022-05-23", "close": 25.02, "volume": 632284.0}, {"date": "2022-05-24", "close": 21.86, "volume": 1108876.0}, {"date": "2022-05-25", "close": 23.27, "volume": 997472.0}, {"date": "2022-05-26", "close": 23.9, "volume": 824224.0}, {"date": "2022-05-27", "close": 24.33, "volume": 511483.0}, {"date": "2022-05-31", "close": 24.23, "volume": 625103.0}, {"date": "2022-06-01", "close": 23.91, "volume": 625209.0}, {"date": "2022-06-02", "close": 24.2, "volume": 476803.0}, {"date": "2022-06-03", "close": 23.2, "volume": 547530.0}, {"date": "2022-06-06", "close": 23.33, "volume": 623682.0}, {"date": "2022-06-07", "close": 23.56, "volume": 483610.0}, {"date": "2022-06-08", "close": 22.85, "volume": 584019.0}, {"date": "2022-06-09", "close": 22.5, "volume": 481543.0}, {"date": "2022-06-10", "close": 21.7, "volume": 627048.0}, {"date": "2022-06-13", "close": 19.64, "volume": 822342.0}, {"date": "2022-06-14", "close": 20.45, "volume": 723696.0}, {"date": "2022-06-15", "close": 20.95, "volume": 914608.0}, {"date": "2022-06-16", "close": 19.36, "volume": 958129.0}, {"date": "2022-06-17", "close": 19.23, "volume": 1106564.0}, {"date": "2022-06-21", "close": 19.64, "volume": 834205.0}, {"date": "2022-06-22", "close": 19.54, "volume": 801322.0}, {"date": "2022-06-23", "close": 19.9, "volume": 658427.0}, {"date": "2022-06-24", "close": 20.99, "volume": 2224925.0}, {"date": "2022-06-27", "close": 21.24, "volume": 510587.0}, {"date": "2022-06-28", "close": 21.06, "volume": 838162.0}, {"date": "2022-06-29", "close": 20.05, "volume": 608625.0}, {"date": "2022-06-30", "close": 20.4, "volume": 617004.0}, {"date": "2022-07-01", "close": 20.67, "volume": 458332.0}, {"date": "2022-07-05", "close": 20.83, "volume": 681309.0}, {"date": "2022-07-06", "close": 20.23, "volume": 594149.0}, {"date": "2022-07-07", "close": 20.75, "volume": 1268469.0}, {"date": "2022-07-08", "close": 21.04, "volume": 851646.0}, {"date": "2022-07-11", "close": 20.79, "volume": 984815.0}, {"date": "2022-07-12", "close": 21.68, "volume": 570954.0}, {"date": "2022-07-13", "close": 20.94, "volume": 698039.0}, {"date": "2022-07-14", "close": 20.65, "volume": 543028.0}, {"date": "2022-07-15", "close": 21.12, "volume": 1185349.0}, {"date": "2022-07-18", "close": 21.44, "volume": 844903.0}, {"date": "2022-07-19", "close": 22.11, "volume": 1838931.0}, {"date": "2022-07-20", "close": 22.58, "volume": 1754809.0}, {"date": "2022-07-21", "close": 22.96, "volume": 569872.0}, {"date": "2022-07-22", "close": 22.66, "volume": 365856.0}, {"date": "2022-07-25", "close": 22.57, "volume": 506364.0}, {"date": "2022-07-26", "close": 22.33, "volume": 473279.0}, {"date": "2022-07-27", "close": 22.43, "volume": 334508.0}, {"date": "2022-07-28", "close": 22.94, "volume": 511637.0}, {"date": "2022-07-29", "close": 21.84, "volume": 944571.0}, {"date": "2022-08-01", "close": 21.99, "volume": 558816.0}, {"date": "2022-08-02", "close": 21.99, "volume": 516107.0}, {"date": "2022-08-03", "close": 23.3, "volume": 1222383.0}, {"date": "2022-08-04", "close": 23.23, "volume": 1249035.0}, {"date": "2022-08-05", "close": 22.98, "volume": 666791.0}, {"date": "2022-08-08", "close": 23.25, "volume": 909576.0}, {"date": "2022-08-09", "close": 23.11, "volume": 336639.0}, {"date": "2022-08-10", "close": 24.08, "volume": 742288.0}, {"date": "2022-08-11", "close": 25.13, "volume": 585857.0}, {"date": "2022-08-12", "close": 25.32, "volume": 403870.0}, {"date": "2022-08-15", "close": 25.4, "volume": 446341.0}, {"date": "2022-08-16", "close": 25.72, "volume": 562721.0}, {"date": "2022-08-17", "close": 25.32, "volume": 669028.0}, {"date": "2022-08-18", "close": 25.36, "volume": 482274.0}, {"date": "2022-08-19", "close": 24.76, "volume": 462314.0}, {"date": "2022-08-22", "close": 23.91, "volume": 437660.0}, {"date": "2022-08-23", "close": 23.51, "volume": 313296.0}, {"date": "2022-08-24", "close": 23.59, "volume": 308089.0}, {"date": "2022-08-25", "close": 23.69, "volume": 379571.0}, {"date": "2022-08-26", "close": 23.25, "volume": 275196.0}, {"date": "2022-08-29", "close": 23.02, "volume": 424393.0}, {"date": "2022-08-30", "close": 22.6, "volume": 489955.0}, {"date": "2022-08-31", "close": 22.09, "volume": 597706.0}, {"date": "2022-09-01", "close": 22.88, "volume": 515626.0}, {"date": "2022-09-02", "close": 22.56, "volume": 433505.0}, {"date": "2022-09-06", "close": 21.87, "volume": 406705.0}, {"date": "2022-09-07", "close": 21.87, "volume": 307025.0}, {"date": "2022-09-08", "close": 21.6, "volume": 418950.0}, {"date": "2022-09-09", "close": 22.31, "volume": 434417.0}, {"date": "2022-09-12", "close": 22.74, "volume": 471448.0}, {"date": "2022-09-13", "close": 21.64, "volume": 584699.0}, {"date": "2022-09-14", "close": 21.38, "volume": 800878.0}, {"date": "2022-09-15", "close": 21.6, "volume": 1487113.0}, {"date": "2022-09-16", "close": 21.75, "volume": 1184626.0}, {"date": "2022-09-19", "close": 21.67, "volume": 714905.0}, {"date": "2022-09-20", "close": 21.93, "volume": 757517.0}, {"date": "2022-09-21", "close": 21.82, "volume": 960013.0}, {"date": "2022-09-22", "close": 20.92, "volume": 712371.0}, {"date": "2022-09-23", "close": 20.18, "volume": 912052.0}, {"date": "2022-09-26", "close": 19.55, "volume": 880091.0}, {"date": "2022-09-27", "close": 19.11, "volume": 557928.0}, {"date": "2022-09-28", "close": 18.74, "volume": 966593.0}, {"date": "2022-09-29", "close": 17.85, "volume": 1038744.0}, {"date": "2022-09-30", "close": 18.09, "volume": 789982.0}, {"date": "2022-10-03", "close": 18.5, "volume": 1530163.0}, {"date": "2022-10-04", "close": 18.72, "volume": 1160086.0}, {"date": "2022-10-05", "close": 19.19, "volume": 977381.0}, {"date": "2022-10-06", "close": 19.05, "volume": 671620.0}, {"date": "2022-10-07", "close": 18.57, "volume": 709246.0}, {"date": "2022-10-10", "close": 18.85, "volume": 590023.0}, {"date": "2022-10-11", "close": 18.1, "volume": 531880.0}, {"date": "2022-10-12", "close": 17.88, "volume": 691587.0}, {"date": "2022-10-13", "close": 18.52, "volume": 518629.0}, {"date": "2022-10-14", "close": 18.55, "volume": 308102.0}, {"date": "2022-10-17", "close": 19.05, "volume": 435418.0}, {"date": "2022-10-18", "close": 19.69, "volume": 453614.0}, {"date": "2022-10-19", "close": 19.09, "volume": 580456.0}, {"date": "2022-10-20", "close": 19.19, "volume": 422465.0}, {"date": "2022-10-21", "close": 19.0, "volume": 461409.0}, {"date": "2022-10-24", "close": 19.15, "volume": 367687.0}, {"date": "2022-10-25", "close": 19.41, "volume": 384261.0}, {"date": "2022-10-26", "close": 18.44, "volume": 600944.0}, {"date": "2022-10-27", "close": 17.86, "volume": 524154.0}, {"date": "2022-10-28", "close": 18.09, "volume": 559611.0}, {"date": "2022-10-31", "close": 17.81, "volume": 820081.0}, {"date": "2022-11-01", "close": 18.47, "volume": 635862.0}, {"date": "2022-11-02", "close": 17.94, "volume": 735740.0}, {"date": "2022-11-03", "close": 17.46, "volume": 1446932.0}, {"date": "2022-11-04", "close": 16.71, "volume": 1677648.0}, {"date": "2022-11-07", "close": 17.62, "volume": 763392.0}, {"date": "2022-11-08", "close": 17.96, "volume": 920910.0}, {"date": "2022-11-09", "close": 17.48, "volume": 501929.0}, {"date": "2022-11-10", "close": 18.53, "volume": 657873.0}, {"date": "2022-11-11", "close": 19.33, "volume": 479235.0}, {"date": "2022-11-14", "close": 19.76, "volume": 1041635.0}, {"date": "2022-11-15", "close": 20.21, "volume": 845978.0}, {"date": "2022-11-16", "close": 19.22, "volume": 760929.0}, {"date": "2022-11-17", "close": 18.98, "volume": 482799.0}, {"date": "2022-11-18", "close": 18.75, "volume": 474574.0}, {"date": "2022-11-21", "close": 18.42, "volume": 297490.0}, {"date": "2022-11-22", "close": 18.67, "volume": 293685.0}, {"date": "2022-11-23", "close": 18.8, "volume": 279651.0}, {"date": "2022-11-25", "close": 18.67, "volume": 148522.0}, {"date": "2022-11-28", "close": 18.02, "volume": 479617.0}, {"date": "2022-11-29", "close": 18.46, "volume": 511449.0}, {"date": "2022-11-30", "close": 18.56, "volume": 920443.0}, {"date": "2022-12-01", "close": 18.39, "volume": 520455.0}, {"date": "2022-12-02", "close": 18.24, "volume": 416189.0}, {"date": "2022-12-05", "close": 17.42, "volume": 569899.0}, {"date": "2022-12-06", "close": 17.35, "volume": 354010.0}, {"date": "2022-12-07", "close": 17.11, "volume": 446805.0}, {"date": "2022-12-08", "close": 16.5, "volume": 1103991.0}, {"date": "2022-12-09", "close": 17.25, "volume": 572868.0}, {"date": "2022-12-12", "close": 17.48, "volume": 418644.0}, {"date": "2022-12-13", "close": 16.48, "volume": 1149177.0}, {"date": "2022-12-14", "close": 16.12, "volume": 672745.0}, {"date": "2022-12-15", "close": 15.93, "volume": 715415.0}, {"date": "2022-12-16", "close": 15.88, "volume": 948863.0}, {"date": "2022-12-19", "close": 14.72, "volume": 855668.0}, {"date": "2022-12-20", "close": 15.17, "volume": 746048.0}, {"date": "2022-12-21", "close": 15.12, "volume": 548743.0}, {"date": "2022-12-22", "close": 15.16, "volume": 434490.0}, {"date": "2022-12-23", "close": 15.32, "volume": 393003.0}, {"date": "2022-12-27", "close": 15.19, "volume": 324147.0}, {"date": "2022-12-28", "close": 14.53, "volume": 521503.0}, {"date": "2022-12-29", "close": 15.14, "volume": 831384.0}, {"date": "2022-12-30", "close": 15.51, "volume": 553057.0}, {"date": "2023-01-03", "close": 15.32, "volume": 708182.0}, {"date": "2023-01-04", "close": 16.39, "volume": 685398.0}, {"date": "2023-01-05", "close": 16.45, "volume": 472309.0}, {"date": "2023-01-06", "close": 17.19, "volume": 566025.0}, {"date": "2023-01-09", "close": 17.5, "volume": 663402.0}, {"date": "2023-01-10", "close": 18.01, "volume": 596034.0}, {"date": "2023-01-11", "close": 18.02, "volume": 511178.0}, {"date": "2023-01-12", "close": 18.1, "volume": 342223.0}, {"date": "2023-01-13", "close": 18.1, "volume": 277297.0}, {"date": "2023-01-17", "close": 18.26, "volume": 421109.0}, {"date": "2023-01-18", "close": 18.06, "volume": 438713.0}, {"date": "2023-01-19", "close": 18.41, "volume": 545056.0}, {"date": "2023-01-20", "close": 18.74, "volume": 354818.0}, {"date": "2023-01-23", "close": 19.25, "volume": 359537.0}, {"date": "2023-01-24", "close": 19.21, "volume": 338734.0}, {"date": "2023-01-25", "close": 19.41, "volume": 288730.0}, {"date": "2023-01-26", "close": 20.39, "volume": 351341.0}, {"date": "2023-01-27", "close": 20.47, "volume": 323845.0}, {"date": "2023-01-30", "close": 20.25, "volume": 367567.0}, {"date": "2023-01-31", "close": 20.63, "volume": 334595.0}, {"date": "2023-02-01", "close": 21.39, "volume": 385977.0}, {"date": "2023-02-02", "close": 21.84, "volume": 511620.0}, {"date": "2023-02-03", "close": 21.38, "volume": 434605.0}, {"date": "2023-02-06", "close": 20.89, "volume": 371706.0}, {"date": "2023-02-07", "close": 20.41, "volume": 429046.0}, {"date": "2023-02-08", "close": 20.16, "volume": 314291.0}, {"date": "2023-02-09", "close": 19.65, "volume": 386573.0}, {"date": "2023-02-10", "close": 19.43, "volume": 250533.0}, {"date": "2023-02-13", "close": 19.24, "volume": 349704.0}, {"date": "2023-02-14", "close": 18.95, "volume": 460237.0}, {"date": "2023-02-15", "close": 20.13, "volume": 1231236.0}, {"date": "2023-02-16", "close": 19.46, "volume": 590347.0}, {"date": "2023-02-17", "close": 19.4, "volume": 593891.0}, {"date": "2023-02-21", "close": 18.97, "volume": 664206.0}, {"date": "2023-02-22", "close": 17.835, "volume": 1027353.0}, {"date": "2023-02-23", "close": 17.93, "volume": 641781.0}, {"date": "2023-02-24", "close": 17.02, "volume": 552078.0}, {"date": "2023-02-27", "close": 16.7, "volume": 527115.0}, {"date": "2023-02-28", "close": 16.27, "volume": 1058008.0}, {"date": "2023-03-01", "close": 15.97, "volume": 743146.0}, {"date": "2023-03-02", "close": 15.31, "volume": 666090.0}, {"date": "2023-03-03", "close": 15.68, "volume": 768537.0}, {"date": "2023-03-06", "close": 15.59, "volume": 891193.0}, {"date": "2023-03-07", "close": 15.54, "volume": 725451.0}, {"date": "2023-03-08", "close": 15.43, "volume": 681039.0}, {"date": "2023-03-09", "close": 15.16, "volume": 895836.0}, {"date": "2023-03-10", "close": 14.64, "volume": 744695.0}, {"date": "2023-03-13", "close": 14.35, "volume": 973159.0}, {"date": "2023-03-14", "close": 14.59, "volume": 1045390.0}, {"date": "2023-03-15", "close": 13.81, "volume": 1670261.0}, {"date": "2023-03-16", "close": 14.19, "volume": 889599.0}, {"date": "2023-03-17", "close": 12.645, "volume": 1754093.0}, {"date": "2023-03-20", "close": 13.26, "volume": 1069794.0}, {"date": "2023-03-21", "close": 14.17, "volume": 872033.0}, {"date": "2023-03-22", "close": 13.62, "volume": 805579.0}, {"date": "2023-03-23", "close": 14.28, "volume": 996797.0}, {"date": "2023-03-24", "close": 14.63, "volume": 755831.0}, {"date": "2023-03-27", "close": 15.33, "volume": 885594.0}, {"date": "2023-03-28", "close": 15.48, "volume": 692312.0}, {"date": "2023-03-29", "close": 15.83, "volume": 713767.0}, {"date": "2023-03-30", "close": 16.38, "volume": 760536.0}, {"date": "2023-03-31", "close": 17.16, "volume": 903125.0}, {"date": "2023-04-03", "close": 16.38, "volume": 1267447.0}, {"date": "2023-04-04", "close": 16.62, "volume": 861775.0}, {"date": "2023-04-05", "close": 16.99, "volume": 795885.0}, {"date": "2023-04-06", "close": 17.49, "volume": 753637.0}, {"date": "2023-04-10", "close": 18.42, "volume": 922540.0}, {"date": "2023-04-11", "close": 19.19, "volume": 1643283.0}, {"date": "2023-04-12", "close": 19.36, "volume": 1061756.0}, {"date": "2023-04-13", "close": 20.43, "volume": 867252.0}, {"date": "2023-04-14", "close": 20.51, "volume": 952357.0}, {"date": "2023-04-17", "close": 20.55, "volume": 870115.0}, {"date": "2023-04-18", "close": 20.51, "volume": 1042940.0}, {"date": "2023-04-19", "close": 20.86, "volume": 1138673.0}, {"date": "2023-04-20", "close": 19.96, "volume": 872768.0}, {"date": "2023-04-21", "close": 19.42, "volume": 1258547.0}, {"date": "2023-04-24", "close": 19.43, "volume": 1025245.0}, {"date": "2023-04-25", "close": 18.74, "volume": 1011152.0}, {"date": "2023-04-26", "close": 18.42, "volume": 974116.0}, {"date": "2023-04-27", "close": 19.36, "volume": 1174774.0}, {"date": "2023-04-28", "close": 19.89, "volume": 948569.0}, {"date": "2023-05-01", "close": 20.12, "volume": 845934.0}, {"date": "2023-05-02", "close": 18.65, "volume": 1034411.0}, {"date": "2023-05-03", "close": 16.97, "volume": 1335536.0}, {"date": "2023-05-04", "close": 15.65, "volume": 987903.0}, {"date": "2023-05-05", "close": 16.75, "volume": 1112260.0}, {"date": "2023-05-08", "close": 16.31, "volume": 772026.0}, {"date": "2023-05-09", "close": 15.98, "volume": 865476.0}, {"date": "2023-05-10", "close": 15.83, "volume": 771416.0}, {"date": "2023-05-11", "close": 15.41, "volume": 889209.0}, {"date": "2023-05-12", "close": 15.84, "volume": 622460.0}, {"date": "2023-05-15", "close": 16.44, "volume": 674812.0}, {"date": "2023-05-16", "close": 16.07, "volume": 687144.0}, {"date": "2023-05-17", "close": 17.24, "volume": 839161.0}, {"date": "2023-05-18", "close": 17.4, "volume": 687689.0}, {"date": "2023-05-19", "close": 16.71, "volume": 955409.0}, {"date": "2023-05-22", "close": 16.44, "volume": 517520.0}, {"date": "2023-05-23", "close": 16.52, "volume": 467662.0}, {"date": "2023-05-24", "close": 15.93, "volume": 553851.0}, {"date": "2023-05-25", "close": 15.17, "volume": 570435.0}, {"date": "2023-05-26", "close": 15.8, "volume": 715505.0}, {"date": "2023-05-30", "close": 15.72, "volume": 470982.0}, {"date": "2023-05-31", "close": 15.38, "volume": 1102680.0}, {"date": "2023-06-01", "close": 15.1, "volume": 569913.0}, {"date": "2023-06-02", "close": 14.84, "volume": 818382.0}, {"date": "2023-06-05", "close": 14.09, "volume": 922841.0}, {"date": "2023-06-06", "close": 14.82, "volume": 728247.0}, {"date": "2023-06-07", "close": 15.56, "volume": 913397.0}, {"date": "2023-06-08", "close": 16.14, "volume": 1574136.0}, {"date": "2023-06-09", "close": 15.35, "volume": 922110.0}, {"date": "2023-06-12", "close": 15.25, "volume": 728958.0}, {"date": "2023-06-13", "close": 15.13, "volume": 837804.0}, {"date": "2023-06-14", "close": 14.46, "volume": 928106.0}, {"date": "2023-06-15", "close": 14.1, "volume": 1051670.0}, {"date": "2023-06-16", "close": 13.95, "volume": 1447447.0}, {"date": "2023-06-20", "close": 13.11, "volume": 1370004.0}, {"date": "2023-06-21", "close": 12.845, "volume": 1143077.0}, {"date": "2023-06-22", "close": 12.57, "volume": 1116740.0}, {"date": "2023-06-23", "close": 12.45, "volume": 2071741.0}, {"date": "2023-06-26", "close": 13.27, "volume": 859557.0}, {"date": "2023-06-27", "close": 13.97, "volume": 615746.0}, {"date": "2023-06-28", "close": 13.97, "volume": 701498.0}, {"date": "2023-06-29", "close": 14.05, "volume": 403443.0}, {"date": "2023-06-30", "close": 13.82, "volume": 647196.0}, {"date": "2023-07-03", "close": 13.81, "volume": 352615.0}, {"date": "2023-07-05", "close": 13.49, "volume": 673906.0}, {"date": "2023-07-06", "close": 13.43, "volume": 588942.0}, {"date": "2023-07-07", "close": 13.81, "volume": 409302.0}, {"date": "2023-07-10", "close": 13.78, "volume": 363520.0}, {"date": "2023-07-11", "close": 13.62, "volume": 394050.0}, {"date": "2023-07-12", "close": 13.545, "volume": 414345.0}, {"date": "2023-07-13", "close": 14.05, "volume": 426216.0}, {"date": "2023-07-14", "close": 13.79, "volume": 383994.0}, {"date": "2023-07-17", "close": 13.95, "volume": 481306.0}, {"date": "2023-07-18", "close": 14.65, "volume": 534865.0}, {"date": "2023-07-19", "close": 14.43, "volume": 452468.0}, {"date": "2023-07-20", "close": 13.905, "volume": 681063.0}, {"date": "2023-07-21", "close": 13.77, "volume": 483315.0}, {"date": "2023-07-24", "close": 13.91, "volume": 384255.0}, {"date": "2023-07-25", "close": 13.83, "volume": 772616.0}, {"date": "2023-07-26", "close": 13.995, "volume": 528790.0}, {"date": "2023-07-27", "close": 13.3, "volume": 421556.0}, {"date": "2023-07-28", "close": 13.51, "volume": 382661.0}, {"date": "2023-07-31", "close": 13.91, "volume": 421514.0}, {"date": "2023-08-01", "close": 13.65, "volume": 508942.0}, {"date": "2023-08-02", "close": 13.49, "volume": 726202.0}, {"date": "2023-08-03", "close": 12.98, "volume": 1136348.0}, {"date": "2023-08-04", "close": 14.2, "volume": 859131.0}, {"date": "2023-08-07", "close": 13.47, "volume": 489188.0}, {"date": "2023-08-08", "close": 13.83, "volume": 688396.0}, {"date": "2023-08-09", "close": 13.72, "volume": 518403.0}, {"date": "2023-08-10", "close": 14.07, "volume": 567429.0}, {"date": "2023-08-11", "close": 14.15, "volume": 457019.0}, {"date": "2023-08-14", "close": 14.39, "volume": 496288.0}, {"date": "2023-08-15", "close": 14.41, "volume": 581512.0}, {"date": "2023-08-16", "close": 13.7, "volume": 523157.0}, {"date": "2023-08-17", "close": 13.68, "volume": 509345.0}, {"date": "2023-08-18", "close": 13.61, "volume": 417882.0}, {"date": "2023-08-21", "close": 13.32, "volume": 403594.0}, {"date": "2023-08-22", "close": 13.4, "volume": 460823.0}, {"date": "2023-08-23", "close": 12.65, "volume": 1155797.0}, {"date": "2023-08-24", "close": 13.0, "volume": 518346.0}, {"date": "2023-08-25", "close": 12.36, "volume": 634218.0}, {"date": "2023-08-28", "close": 12.73, "volume": 366180.0}, {"date": "2023-08-29", "close": 12.93, "volume": 501134.0}, {"date": "2023-08-30", "close": 12.99, "volume": 392854.0}, {"date": "2023-08-31", "close": 12.62, "volume": 515693.0}, {"date": "2023-09-01", "close": 11.3, "volume": 1678209.0}, {"date": "2023-09-05", "close": 10.605, "volume": 914575.0}, {"date": "2023-09-06", "close": 10.25, "volume": 789271.0}, {"date": "2023-09-07", "close": 10.215, "volume": 799544.0}, {"date": "2023-09-08", "close": 10.25, "volume": 478671.0}, {"date": "2023-09-11", "close": 11.06, "volume": 1197315.0}, {"date": "2023-09-12", "close": 11.81, "volume": 944846.0}, {"date": "2023-09-13", "close": 11.92, "volume": 1087344.0}, {"date": "2023-09-14", "close": 13.62, "volume": 1403000.0}, {"date": "2023-09-15", "close": 12.28, "volume": 1591291.0}, {"date": "2023-09-18", "close": 12.03, "volume": 505239.0}, {"date": "2023-09-19", "close": 11.56, "volume": 514894.0}, {"date": "2023-09-20", "close": 11.3, "volume": 447055.0}, {"date": "2023-09-21", "close": 11.84, "volume": 665806.0}, {"date": "2023-09-22", "close": 11.57, "volume": 584372.0}, {"date": "2023-09-25", "close": 11.0, "volume": 1039770.0}, {"date": "2023-09-26", "close": 10.58, "volume": 476231.0}, {"date": "2023-09-27", "close": 10.72, "volume": 562484.0}, {"date": "2023-09-28", "close": 11.26, "volume": 518998.0}, {"date": "2023-09-29", "close": 11.22, "volume": 671840.0}, {"date": "2023-10-02", "close": 10.63, "volume": 540553.0}, {"date": "2023-10-03", "close": 9.94, "volume": 769984.0}, {"date": "2023-10-04", "close": 10.12, "volume": 587867.0}, {"date": "2023-10-05", "close": 9.84, "volume": 987878.0}, {"date": "2023-10-06", "close": 9.86, "volume": 638006.0}, {"date": "2023-10-09", "close": 10.0, "volume": 466750.0}, {"date": "2023-10-10", "close": 10.645, "volume": 1047119.0}, {"date": "2023-10-11", "close": 10.15, "volume": 361012.0}, {"date": "2023-10-12", "close": 10.145, "volume": 1050319.0}, {"date": "2023-10-13", "close": 9.73, "volume": 553631.0}, {"date": "2023-10-16", "close": 10.69, "volume": 701145.0}, {"date": "2023-10-17", "close": 10.79, "volume": 355706.0}, {"date": "2023-10-18", "close": 10.6, "volume": 295269.0}, {"date": "2023-10-19", "close": 10.48, "volume": 306016.0}, {"date": "2023-10-20", "close": 10.32, "volume": 371974.0}, {"date": "2023-10-23", "close": 10.08, "volume": 341285.0}, {"date": "2023-10-24", "close": 10.34, "volume": 323780.0}, {"date": "2023-10-25", "close": 10.05, "volume": 349592.0}, {"date": "2023-10-26", "close": 10.02, "volume": 393296.0}, {"date": "2023-10-27", "close": 10.05, "volume": 297444.0}, {"date": "2023-10-30", "close": 10.665, "volume": 463973.0}, {"date": "2023-10-31", "close": 10.87, "volume": 412695.0}, {"date": "2023-11-01", "close": 10.61, "volume": 704740.0}, {"date": "2023-11-02", "close": 14.25, "volume": 1954976.0}, {"date": "2023-11-03", "close": 14.87, "volume": 1306165.0}, {"date": "2023-11-06", "close": 14.43, "volume": 597465.0}, {"date": "2023-11-07", "close": 13.76, "volume": 624825.0}, {"date": "2023-11-08", "close": 13.51, "volume": 532827.0}, {"date": "2023-11-09", "close": 13.41, "volume": 296594.0}, {"date": "2023-11-10", "close": 13.59, "volume": 362364.0}, {"date": "2023-11-13", "close": 13.01, "volume": 399434.0}, {"date": "2023-11-14", "close": 13.41, "volume": 365886.0}, {"date": "2023-11-15", "close": 13.97, "volume": 333055.0}, {"date": "2023-11-16", "close": 13.27, "volume": 260320.0}, {"date": "2023-11-17", "close": 14.44, "volume": 610303.0}, {"date": "2023-11-20", "close": 14.44, "volume": 289571.0}, {"date": "2023-11-21", "close": 13.94, "volume": 554932.0}, {"date": "2023-11-22", "close": 13.89, "volume": 327259.0}, {"date": "2023-11-24", "close": 13.88, "volume": 137219.0}, {"date": "2023-11-27", "close": 13.49, "volume": 365287.0}, {"date": "2023-11-28", "close": 13.17, "volume": 727540.0}, {"date": "2023-11-29", "close": 13.235, "volume": 293374.0}, {"date": "2023-11-30", "close": 12.61, "volume": 587344.0}, {"date": "2023-12-01", "close": 13.58, "volume": 387875.0}, {"date": "2023-12-04", "close": 13.49, "volume": 250015.0}, {"date": "2023-12-05", "close": 13.08, "volume": 310004.0}, {"date": "2023-12-06", "close": 12.82, "volume": 488025.0}, {"date": "2023-12-07", "close": 12.81, "volume": 276777.0}, {"date": "2023-12-08", "close": 13.35, "volume": 308694.0}, {"date": "2023-12-11", "close": 13.02, "volume": 299214.0}, {"date": "2023-12-12", "close": 12.3, "volume": 361482.0}, {"date": "2023-12-13", "close": 12.93, "volume": 639560.0}, {"date": "2023-12-14", "close": 13.51, "volume": 714785.0}, {"date": "2023-12-15", "close": 13.01, "volume": 649070.0}, {"date": "2023-12-18", "close": 13.28, "volume": 1355430.0}, {"date": "2023-12-19", "close": 13.42, "volume": 458754.0}, {"date": "2023-12-20", "close": 12.69, "volume": 331254.0}, {"date": "2023-12-21", "close": 13.15, "volume": 268793.0}, {"date": "2023-12-22", "close": 13.05, "volume": 300838.0}, {"date": "2023-12-26", "close": 13.0, "volume": 236668.0}, {"date": "2023-12-27", "close": 12.975, "volume": 285044.0}, {"date": "2023-12-28", "close": 13.34, "volume": 331894.0}, {"date": "2023-12-29", "close": 13.03, "volume": 310430.0}, {"date": "2024-01-02", "close": 13.5, "volume": 366590.0}, {"date": "2024-01-03", "close": 13.11, "volume": 541218.0}, {"date": "2024-01-04", "close": 13.62, "volume": 377336.0}, {"date": "2024-01-05", "close": 13.77, "volume": 365123.0}, {"date": "2024-01-08", "close": 13.93, "volume": 221102.0}, {"date": "2024-01-09", "close": 13.48, "volume": 334890.0}, {"date": "2024-01-10", "close": 13.87, "volume": 278276.0}, {"date": "2024-01-11", "close": 14.21, "volume": 644592.0}, {"date": "2024-01-12", "close": 14.3, "volume": 333389.0}, {"date": "2024-01-16", "close": 13.62, "volume": 415041.0}, {"date": "2024-01-17", "close": 16.05, "volume": 1515873.0}, {"date": "2024-01-18", "close": 14.94, "volume": 692494.0}, {"date": "2024-01-19", "close": 15.39, "volume": 569479.0}, {"date": "2024-01-22", "close": 16.15, "volume": 410174.0}, {"date": "2024-01-23", "close": 16.08, "volume": 346924.0}, {"date": "2024-01-24", "close": 15.81, "volume": 287940.0}, {"date": "2024-01-25", "close": 17.53, "volume": 553782.0}, {"date": "2024-01-26", "close": 16.87, "volume": 397542.0}, {"date": "2024-01-29", "close": 16.45, "volume": 332677.0}, {"date": "2024-01-30", "close": 16.25, "volume": 279429.0}, {"date": "2024-01-31", "close": 15.7, "volume": 313191.0}, {"date": "2024-02-01", "close": 15.86, "volume": 259194.0}, {"date": "2024-02-02", "close": 15.67, "volume": 253469.0}, {"date": "2024-02-05", "close": 14.89, "volume": 309388.0}, {"date": "2024-02-06", "close": 14.86, "volume": 206144.0}, {"date": "2024-02-07", "close": 13.11, "volume": 1153834.0}, {"date": "2024-02-08", "close": 14.025, "volume": 589221.0}, {"date": "2024-02-09", "close": 14.54, "volume": 464160.0}, {"date": "2024-02-12", "close": 15.95, "volume": 874026.0}, {"date": "2024-02-13", "close": 14.65, "volume": 396509.0}, {"date": "2024-02-14", "close": 15.28, "volume": 490205.0}, {"date": "2024-02-15", "close": 15.84, "volume": 431906.0}, {"date": "2024-02-16", "close": 16.03, "volume": 529937.0}, {"date": "2024-02-20", "close": 15.91, "volume": 231415.0}, {"date": "2024-02-21", "close": 15.41, "volume": 347138.0}, {"date": "2024-02-22", "close": 14.78, "volume": 553480.0}, {"date": "2024-02-23", "close": 14.59, "volume": 472908.0}, {"date": "2024-02-26", "close": 14.02, "volume": 362304.0}, {"date": "2024-02-27", "close": 14.4, "volume": 359435.0}, {"date": "2024-02-28", "close": 14.79, "volume": 664776.0}, {"date": "2024-02-29", "close": 14.85, "volume": 866078.0}, {"date": "2024-03-01", "close": 14.52, "volume": 435302.0}, {"date": "2024-03-04", "close": 13.76, "volume": 511510.0}, {"date": "2024-03-05", "close": 13.51, "volume": 442010.0}, {"date": "2024-03-06", "close": 13.45, "volume": 551849.0}, {"date": "2024-03-07", "close": 13.31, "volume": 353427.0}, {"date": "2024-03-08", "close": 12.53, "volume": 619104.0}, {"date": "2024-03-11", "close": 13.43, "volume": 521191.0}, {"date": "2024-03-12", "close": 13.06, "volume": 441581.0}, {"date": "2024-03-13", "close": 13.31, "volume": 485342.0}, {"date": "2024-03-14", "close": 13.12, "volume": 403890.0}, {"date": "2024-03-15", "close": 12.76, "volume": 950808.0}, {"date": "2024-03-18", "close": 11.57, "volume": 922057.0}, {"date": "2024-03-19", "close": 11.63, "volume": 539552.0}, {"date": "2024-03-20", "close": 12.14, "volume": 711098.0}, {"date": "2024-03-21", "close": 12.04, "volume": 376072.0}, {"date": "2024-03-22", "close": 11.54, "volume": 417745.0}, {"date": "2024-03-25", "close": 12.37, "volume": 409575.0}, {"date": "2024-03-26", "close": 12.49, "volume": 473764.0}, {"date": "2024-03-27", "close": 13.19, "volume": 463245.0}, {"date": "2024-03-28", "close": 13.47, "volume": 439271.0}, {"date": "2024-04-01", "close": 12.71, "volume": 313498.0}, {"date": "2024-04-02", "close": 12.52, "volume": 592660.0}, {"date": "2024-04-03", "close": 13.09, "volume": 386631.0}, {"date": "2024-04-04", "close": 13.18, "volume": 587110.0}, {"date": "2024-04-05", "close": 12.52, "volume": 351507.0}, {"date": "2024-04-08", "close": 12.47, "volume": 245707.0}, {"date": "2024-04-09", "close": 12.56, "volume": 538635.0}, {"date": "2024-04-10", "close": 11.99, "volume": 361697.0}, {"date": "2024-04-11", "close": 12.32, "volume": 308417.0}, {"date": "2024-04-12", "close": 11.91, "volume": 231226.0}, {"date": "2024-04-15", "close": 11.8, "volume": 321028.0}, {"date": "2024-04-16", "close": 12.02, "volume": 348481.0}, {"date": "2024-04-17", "close": 11.78, "volume": 276702.0}, {"date": "2024-04-18", "close": 12.1, "volume": 235274.0}, {"date": "2024-04-19", "close": 12.35, "volume": 345434.0}, {"date": "2024-04-22", "close": 12.34, "volume": 286552.0}, {"date": "2024-04-23", "close": 12.42, "volume": 201947.0}, {"date": "2024-04-24", "close": 12.74, "volume": 268734.0}, {"date": "2024-04-25", "close": 12.19, "volume": 260734.0}, {"date": "2024-04-26", "close": 12.12, "volume": 217850.0}, {"date": "2024-04-29", "close": 12.525, "volume": 314410.0}, {"date": "2024-04-30", "close": 12.3, "volume": 226539.0}, {"date": "2024-05-01", "close": 12.79, "volume": 247481.0}, {"date": "2024-05-02", "close": 13.3, "volume": 295688.0}, {"date": "2024-05-03", "close": 13.21, "volume": 148500.0}, {"date": "2024-05-06", "close": 13.54, "volume": 188043.0}, {"date": "2024-05-07", "close": 13.33, "volume": 247267.0}, {"date": "2024-05-08", "close": 13.28, "volume": 286994.0}, {"date": "2024-05-09", "close": 16.26, "volume": 1879937.0}, {"date": "2024-05-10", "close": 15.0, "volume": 624135.0}, {"date": "2024-05-13", "close": 15.035, "volume": 636642.0}, {"date": "2024-05-14", "close": 15.55, "volume": 626309.0}, {"date": "2024-05-15", "close": 14.41, "volume": 493329.0}, {"date": "2024-05-16", "close": 14.63, "volume": 372730.0}, {"date": "2024-05-17", "close": 14.55, "volume": 293568.0}, {"date": "2024-05-20", "close": 13.71, "volume": 516166.0}, {"date": "2024-05-21", "close": 13.54, "volume": 259742.0}, {"date": "2024-05-22", "close": 13.44, "volume": 296750.0}, {"date": "2024-05-23", "close": 12.55, "volume": 638373.0}, {"date": "2024-05-24", "close": 12.32, "volume": 353851.0}, {"date": "2024-05-28", "close": 12.36, "volume": 295019.0}, {"date": "2024-05-29", "close": 12.17, "volume": 238807.0}, {"date": "2024-05-30", "close": 12.67, "volume": 221228.0}, {"date": "2024-05-31", "close": 14.2, "volume": 852592.0}, {"date": "2024-06-03", "close": 13.66, "volume": 350794.0}, {"date": "2024-06-04", "close": 13.23, "volume": 291857.0}, {"date": "2024-06-05", "close": 12.56, "volume": 292768.0}, {"date": "2024-06-06", "close": 12.68, "volume": 264208.0}, {"date": "2024-06-07", "close": 12.47, "volume": 239993.0}, {"date": "2024-06-10", "close": 12.21, "volume": 240681.0}, {"date": "2024-06-11", "close": 12.04, "volume": 290008.0}, {"date": "2024-06-12", "close": 12.21, "volume": 309963.0}, {"date": "2024-06-13", "close": 11.7, "volume": 464525.0}, {"date": "2024-06-14", "close": 11.42, "volume": 498449.0}, {"date": "2024-06-17", "close": 11.71, "volume": 387965.0}, {"date": "2024-06-18", "close": 11.3, "volume": 313821.0}, {"date": "2024-06-20", "close": 11.77, "volume": 374674.0}, {"date": "2024-06-21", "close": 11.88, "volume": 1012615.0}, {"date": "2024-06-24", "close": 11.76, "volume": 379813.0}, {"date": "2024-06-25", "close": 11.84, "volume": 221084.0}, {"date": "2024-06-26", "close": 12.15, "volume": 425546.0}, {"date": "2024-06-27", "close": 12.3, "volume": 251315.0}, {"date": "2024-06-28", "close": 13.33, "volume": 1669797.0}, {"date": "2024-07-01", "close": 13.38, "volume": 360684.0}, {"date": "2024-07-02", "close": 13.34, "volume": 239805.0}, {"date": "2024-07-03", "close": 13.35, "volume": 168036.0}, {"date": "2024-07-05", "close": 13.38, "volume": 456344.0}, {"date": "2024-07-08", "close": 13.32, "volume": 348255.0}, {"date": "2024-07-09", "close": 13.38, "volume": 359314.0}, {"date": "2024-07-10", "close": 14.03, "volume": 370278.0}, {"date": "2024-07-11", "close": 14.49, "volume": 419092.0}, {"date": "2024-07-12", "close": 14.95, "volume": 308122.0}, {"date": "2024-07-15", "close": 15.2, "volume": 321970.0}, {"date": "2024-07-16", "close": 15.53, "volume": 229353.0}, {"date": "2024-07-17", "close": 15.57, "volume": 356710.0}, {"date": "2024-07-18", "close": 14.59, "volume": 557128.0}, {"date": "2024-07-19", "close": 13.9, "volume": 468152.0}, {"date": "2024-07-22", "close": 14.91, "volume": 339391.0}, {"date": "2024-07-23", "close": 15.15, "volume": 265770.0}, {"date": "2024-07-24", "close": 14.67, "volume": 344417.0}, {"date": "2024-07-25", "close": 15.11, "volume": 307297.0}, {"date": "2024-07-26", "close": 15.38, "volume": 204507.0}, {"date": "2024-07-29", "close": 15.6, "volume": 227129.0}, {"date": "2024-07-30", "close": 15.57, "volume": 169510.0}, {"date": "2024-07-31", "close": 15.38, "volume": 201140.0}, {"date": "2024-08-01", "close": 14.63, "volume": 278760.0}, {"date": "2024-08-02", "close": 13.54, "volume": 324506.0}, {"date": "2024-08-05", "close": 12.57, "volume": 477183.0}, {"date": "2024-08-06", "close": 13.06, "volume": 337770.0}, {"date": "2024-08-07", "close": 13.01, "volume": 500365.0}, {"date": "2024-08-08", "close": 13.37, "volume": 702222.0}, {"date": "2024-08-09", "close": 13.42, "volume": 516350.0}, {"date": "2024-08-12", "close": 12.53, "volume": 498132.0}, {"date": "2024-08-13", "close": 12.8, "volume": 350624.0}, {"date": "2024-08-14", "close": 12.57, "volume": 334957.0}, {"date": "2024-08-15", "close": 12.89, "volume": 342752.0}, {"date": "2024-08-16", "close": 12.98, "volume": 268034.0}, {"date": "2024-08-19", "close": 13.24, "volume": 338596.0}, {"date": "2024-08-20", "close": 12.77, "volume": 387224.0}, {"date": "2024-08-21", "close": 13.14, "volume": 327362.0}, {"date": "2024-08-22", "close": 13.17, "volume": 370200.0}, {"date": "2024-08-23", "close": 14.01, "volume": 302971.0}, {"date": "2024-08-26", "close": 14.36, "volume": 271319.0}, {"date": "2024-08-27", "close": 14.17, "volume": 234673.0}, {"date": "2024-08-28", "close": 14.01, "volume": 395028.0}, {"date": "2024-08-29", "close": 14.08, "volume": 548589.0}, {"date": "2024-08-30", "close": 13.92, "volume": 413143.0}, {"date": "2024-09-03", "close": 13.57, "volume": 374666.0}, {"date": "2024-09-04", "close": 13.68, "volume": 349006.0}, {"date": "2024-09-05", "close": 13.23, "volume": 557745.0}, {"date": "2024-09-06", "close": 13.19, "volume": 388770.0}, {"date": "2024-09-09", "close": 13.11, "volume": 243159.0}, {"date": "2024-09-10", "close": 13.05, "volume": 224714.0}, {"date": "2024-09-11", "close": 12.67, "volume": 418695.0}, {"date": "2024-09-12", "close": 13.0, "volume": 346885.0}, {"date": "2024-09-13", "close": 13.8, "volume": 533122.0}, {"date": "2024-09-16", "close": 14.0, "volume": 577317.0}, {"date": "2024-09-17", "close": 13.97, "volume": 447792.0}, {"date": "2024-09-18", "close": 14.07, "volume": 427230.0}, {"date": "2024-09-19", "close": 14.06, "volume": 341407.0}, {"date": "2024-09-20", "close": 14.67, "volume": 1415797.0}, {"date": "2024-09-23", "close": 14.38, "volume": 387958.0}, {"date": "2024-09-24", "close": 14.77, "volume": 381550.0}, {"date": "2024-09-25", "close": 14.77, "volume": 321574.0}, {"date": "2024-09-26", "close": 14.88, "volume": 390467.0}, {"date": "2024-09-27", "close": 15.26, "volume": 383634.0}, {"date": "2024-09-30", "close": 15.3, "volume": 365166.0}, {"date": "2024-10-01", "close": 15.2, "volume": 325867.0}, {"date": "2024-10-02", "close": 15.86, "volume": 456393.0}, {"date": "2024-10-03", "close": 16.01, "volume": 334690.0}, {"date": "2024-10-04", "close": 16.65, "volume": 442910.0}, {"date": "2024-10-07", "close": 16.51, "volume": 386248.0}, {"date": "2024-10-08", "close": 16.26, "volume": 339753.0}, {"date": "2024-10-09", "close": 16.6, "volume": 271268.0}, {"date": "2024-10-10", "close": 16.66, "volume": 291219.0}, {"date": "2024-10-11", "close": 17.68, "volume": 441449.0}, {"date": "2024-10-14", "close": 17.36, "volume": 452491.0}, {"date": "2024-10-15", "close": 17.41, "volume": 235378.0}, {"date": "2024-10-16", "close": 17.53, "volume": 369993.0}, {"date": "2024-10-17", "close": 17.58, "volume": 229861.0}, {"date": "2024-10-18", "close": 17.19, "volume": 561693.0}, {"date": "2024-10-21", "close": 16.78, "volume": 301851.0}, {"date": "2024-10-22", "close": 16.69, "volume": 192065.0}, {"date": "2024-10-23", "close": 16.25, "volume": 381817.0}, {"date": "2024-10-24", "close": 16.31, "volume": 207054.0}, {"date": "2024-10-25", "close": 16.4, "volume": 242091.0}, {"date": "2024-10-28", "close": 16.83, "volume": 221576.0}, {"date": "2024-10-29", "close": 17.06, "volume": 184151.0}, {"date": "2024-10-30", "close": 17.35, "volume": 276000.0}, {"date": "2024-10-31", "close": 17.27, "volume": 283496.0}, {"date": "2024-11-01", "close": 17.29, "volume": 226996.0}, {"date": "2024-11-04", "close": 16.94, "volume": 317954.0}, {"date": "2024-11-05", "close": 16.74, "volume": 199600.0}, {"date": "2024-11-06", "close": 17.41, "volume": 520691.0}, {"date": "2024-11-07", "close": 16.93, "volume": 827665.0}, {"date": "2024-11-08", "close": 15.91, "volume": 631075.0}, {"date": "2024-11-11", "close": 16.36, "volume": 429722.0}, {"date": "2024-11-12", "close": 15.58, "volume": 375708.0}, {"date": "2024-11-13", "close": 16.02, "volume": 382090.0}, {"date": "2024-11-14", "close": 16.37, "volume": 321221.0}, {"date": "2024-11-15", "close": 16.185, "volume": 248925.0}, {"date": "2024-11-18", "close": 15.93, "volume": 293508.0}, {"date": "2024-11-19", "close": 16.36, "volume": 242238.0}, {"date": "2024-11-20", "close": 16.5, "volume": 290820.0}, {"date": "2024-11-21", "close": 17.17, "volume": 245838.0}, {"date": "2024-11-22", "close": 17.29, "volume": 244764.0}, {"date": "2024-11-25", "close": 18.05, "volume": 452167.0}, {"date": "2024-11-26", "close": 18.11, "volume": 211659.0}, {"date": "2024-11-27", "close": 18.05, "volume": 229545.0}, {"date": "2024-11-29", "close": 18.32, "volume": 130407.0}, {"date": "2024-12-02", "close": 17.87, "volume": 180653.0}, {"date": "2024-12-03", "close": 17.67, "volume": 209182.0}, {"date": "2024-12-04", "close": 17.6, "volume": 336594.0}, {"date": "2024-12-05", "close": 17.64, "volume": 169290.0}, {"date": "2024-12-06", "close": 18.08, "volume": 178443.0}, {"date": "2024-12-09", "close": 17.64, "volume": 274224.0}, {"date": "2024-12-10", "close": 18.3, "volume": 212676.0}, {"date": "2024-12-11", "close": 17.83, "volume": 275992.0}, {"date": "2024-12-12", "close": 17.36, "volume": 225792.0}, {"date": "2024-12-13", "close": 17.22, "volume": 286176.0}, {"date": "2024-12-16", "close": 17.32, "volume": 144542.0}, {"date": "2024-12-17", "close": 17.07, "volume": 235666.0}, {"date": "2024-12-18", "close": 16.18, "volume": 268504.0}, {"date": "2024-12-19", "close": 16.13, "volume": 254046.0}, {"date": "2024-12-20", "close": 16.08, "volume": 650498.0}, {"date": "2024-12-23", "close": 15.87, "volume": 205076.0}, {"date": "2024-12-24", "close": 15.91, "volume": 100654.0}, {"date": "2024-12-26", "close": 16.07, "volume": 159146.0}, {"date": "2024-12-27", "close": 15.82, "volume": 188621.0}, {"date": "2024-12-30", "close": 15.63, "volume": 181022.0}, {"date": "2024-12-31", "close": 16.14, "volume": 236221.0}, {"date": "2025-01-02", "close": 16.99, "volume": 221393.0}, {"date": "2025-01-03", "close": 17.14, "volume": 274250.0}, {"date": "2025-01-06", "close": 16.8, "volume": 180691.0}, {"date": "2025-01-07", "close": 16.79, "volume": 229767.0}, {"date": "2025-01-08", "close": 16.55, "volume": 267670.0}, {"date": "2025-01-10", "close": 15.65, "volume": 336518.0}, {"date": "2025-01-13", "close": 15.55, "volume": 172884.0}, {"date": "2025-01-14", "close": 15.57, "volume": 201738.0}, {"date": "2025-01-15", "close": 15.64, "volume": 180007.0}, {"date": "2025-01-16", "close": 14.85, "volume": 239564.0}, {"date": "2025-01-17", "close": 14.75, "volume": 203780.0}, {"date": "2025-01-21", "close": 14.5, "volume": 204018.0}, {"date": "2025-01-22", "close": 14.55, "volume": 293171.0}, {"date": "2025-01-23", "close": 14.98, "volume": 185945.0}, {"date": "2025-01-24", "close": 15.02, "volume": 130136.0}, {"date": "2025-01-27", "close": 14.85, "volume": 208892.0}, {"date": "2025-01-28", "close": 14.5, "volume": 203186.0}, {"date": "2025-01-29", "close": 14.64, "volume": 181236.0}, {"date": "2025-01-30", "close": 14.72, "volume": 141537.0}, {"date": "2025-01-31", "close": 14.65, "volume": 191351.0}, {"date": "2025-02-03", "close": 14.54, "volume": 135248.0}, {"date": "2025-02-04", "close": 14.92, "volume": 217126.0}, {"date": "2025-02-05", "close": 14.41, "volume": 361313.0}, {"date": "2025-02-06", "close": 14.8, "volume": 232318.0}, {"date": "2025-02-07", "close": 14.64, "volume": 194166.0}, {"date": "2025-02-10", "close": 14.71, "volume": 111943.0}, {"date": "2025-02-11", "close": 14.77, "volume": 120654.0}, {"date": "2025-02-12", "close": 14.38, "volume": 170045.0}, {"date": "2025-02-13", "close": 14.6, "volume": 153736.0}, {"date": "2025-02-14", "close": 15.01, "volume": 125831.0}, {"date": "2025-02-18", "close": 14.91, "volume": 156300.0}, {"date": "2025-02-19", "close": 14.91, "volume": 128997.0}, {"date": "2025-02-20", "close": 14.81, "volume": 191112.0}, {"date": "2025-02-21", "close": 14.5, "volume": 183830.0}, {"date": "2025-02-24", "close": 15.13, "volume": 269795.0}, {"date": "2025-02-25", "close": 14.63, "volume": 244794.0}, {"date": "2025-02-26", "close": 14.45, "volume": 210525.0}, {"date": "2025-02-27", "close": 13.87, "volume": 511708.0}, {"date": "2025-02-28", "close": 14.52, "volume": 318129.0}, {"date": "2025-03-03", "close": 13.91, "volume": 512586.0}, {"date": "2025-03-04", "close": 13.56, "volume": 520134.0}, {"date": "2025-03-05", "close": 14.33, "volume": 401735.0}, {"date": "2025-03-06", "close": 14.62, "volume": 500897.0}, {"date": "2025-03-07", "close": 14.4, "volume": 404078.0}, {"date": "2025-03-10", "close": 13.8, "volume": 703125.0}, {"date": "2025-03-11", "close": 14.33, "volume": 437617.0}, {"date": "2025-03-12", "close": 14.32, "volume": 515881.0}, {"date": "2025-03-13", "close": 14.39, "volume": 482213.0}, {"date": "2025-03-14", "close": 14.85, "volume": 348996.0}, {"date": "2025-03-17", "close": 15.55, "volume": 316195.0}, {"date": "2025-03-18", "close": 15.99, "volume": 426251.0}, {"date": "2025-03-19", "close": 16.41, "volume": 308827.0}, {"date": "2025-03-20", "close": 16.76, "volume": 409797.0}, {"date": "2025-03-21", "close": 16.96, "volume": 1388870.0}, {"date": "2025-03-24", "close": 16.53, "volume": 553126.0}, {"date": "2025-03-25", "close": 16.69, "volume": 464963.0}, {"date": "2025-03-26", "close": 16.77, "volume": 365968.0}, {"date": "2025-03-27", "close": 15.67, "volume": 330859.0}, {"date": "2025-03-28", "close": 15.63, "volume": 623620.0}, {"date": "2025-03-31", "close": 15.93, "volume": 318656.0}, {"date": "2025-04-01", "close": 15.91, "volume": 407808.0}, {"date": "2025-04-02", "close": 16.1, "volume": 214290.0}, {"date": "2025-04-03", "close": 14.74, "volume": 579822.0}, {"date": "2025-04-04", "close": 13.78, "volume": 568885.0}, {"date": "2025-04-07", "close": 13.29, "volume": 578947.0}, {"date": "2025-04-08", "close": 13.37, "volume": 853475.0}, {"date": "2025-04-09", "close": 14.14, "volume": 706748.0}, {"date": "2025-04-10", "close": 13.19, "volume": 383233.0}, {"date": "2025-04-11", "close": 13.68, "volume": 723067.0}, {"date": "2025-04-14", "close": 14.4, "volume": 624224.0}, {"date": "2025-04-15", "close": 14.38, "volume": 330372.0}, {"date": "2025-04-16", "close": 13.99, "volume": 261241.0}, {"date": "2025-04-17", "close": 14.14, "volume": 256201.0}, {"date": "2025-04-21", "close": 13.87, "volume": 289327.0}, {"date": "2025-04-22", "close": 14.26, "volume": 466685.0}, {"date": "2025-04-23", "close": 14.32, "volume": 280015.0}, {"date": "2025-04-24", "close": 14.57, "volume": 289496.0}, {"date": "2025-04-25", "close": 14.78, "volume": 233826.0}, {"date": "2025-04-28", "close": 14.87, "volume": 218358.0}, {"date": "2025-04-29", "close": 14.48, "volume": 332220.0}, {"date": "2025-04-30", "close": 14.4, "volume": 305198.0}, {"date": "2025-05-01", "close": 14.6, "volume": 431230.0}, {"date": "2025-05-02", "close": 15.325, "volume": 389260.0}, {"date": "2025-05-05", "close": 15.31, "volume": 317752.0}, {"date": "2025-05-06", "close": 15.54, "volume": 286511.0}, {"date": "2025-05-07", "close": 15.69, "volume": 525344.0}, {"date": "2025-05-08", "close": 14.935, "volume": 626176.0}, {"date": "2025-05-09", "close": 15.24, "volume": 427359.0}, {"date": "2025-05-12", "close": 15.9, "volume": 385141.0}, {"date": "2025-05-13", "close": 15.94, "volume": 366985.0}, {"date": "2025-05-14", "close": 15.8, "volume": 334183.0}, {"date": "2025-05-15", "close": 15.36, "volume": 335621.0}, {"date": "2025-05-16", "close": 14.945, "volume": 389556.0}, {"date": "2025-05-19", "close": 14.73, "volume": 264561.0}, {"date": "2025-05-20", "close": 14.71, "volume": 253086.0}, {"date": "2025-05-21", "close": 14.16, "volume": 351775.0}, {"date": "2025-05-22", "close": 14.03, "volume": 379010.0}, {"date": "2025-05-23", "close": 14.13, "volume": 340333.0}, {"date": "2025-05-27", "close": 14.36, "volume": 276495.0}, {"date": "2025-05-28", "close": 14.38, "volume": 380222.0}, {"date": "2025-05-29", "close": 14.44, "volume": 413723.0}, {"date": "2025-05-30", "close": 14.03, "volume": 529370.0}, {"date": "2025-06-02", "close": 13.89, "volume": 279069.0}, {"date": "2025-06-03", "close": 13.555, "volume": 637831.0}, {"date": "2025-06-04", "close": 12.79, "volume": 761138.0}, {"date": "2025-06-05", "close": 12.83, "volume": 541171.0}, {"date": "2025-06-06", "close": 13.17, "volume": 373592.0}, {"date": "2025-06-09", "close": 13.39, "volume": 461509.0}, {"date": "2025-06-10", "close": 13.56, "volume": 744042.0}, {"date": "2025-06-11", "close": 13.41, "volume": 514950.0}, {"date": "2025-06-12", "close": 13.16, "volume": 396036.0}, {"date": "2025-06-13", "close": 13.0, "volume": 444673.0}, {"date": "2025-06-16", "close": 13.26, "volume": 361681.0}, {"date": "2025-06-17", "close": 12.95, "volume": 441578.0}, {"date": "2025-06-18", "close": 13.07, "volume": 398735.0}, {"date": "2025-06-20", "close": 13.52, "volume": 1574405.0}, {"date": "2025-06-23", "close": 13.55, "volume": 365835.0}, {"date": "2025-06-24", "close": 13.69, "volume": 376891.0}, {"date": "2025-06-25", "close": 13.5, "volume": 296708.0}, {"date": "2025-06-26", "close": 13.715, "volume": 568264.0}, {"date": "2025-06-27", "close": 13.49, "volume": 1841296.0}, {"date": "2025-06-30", "close": 13.82, "volume": 389186.0}, {"date": "2025-07-01", "close": 14.05, "volume": 359798.0}, {"date": "2025-07-02", "close": 14.55, "volume": 507834.0}, {"date": "2025-07-03", "close": 14.795, "volume": 201863.0}, {"date": "2025-07-07", "close": 14.22, "volume": 366131.0}, {"date": "2025-07-08", "close": 14.98, "volume": 513204.0}, {"date": "2025-07-09", "close": 15.46, "volume": 492749.0}, {"date": "2025-07-10", "close": 15.41, "volume": 373726.0}, {"date": "2025-07-11", "close": 15.09, "volume": 382956.0}, {"date": "2025-07-14", "close": 15.53, "volume": 331603.0}, {"date": "2025-07-15", "close": 15.04, "volume": 355139.0}, {"date": "2025-07-16", "close": 15.13, "volume": 289494.0}, {"date": "2025-07-17", "close": 15.055, "volume": 324373.0}, {"date": "2025-07-18", "close": 14.71, "volume": 348423.0}, {"date": "2025-07-21", "close": 14.43, "volume": 355445.0}, {"date": "2025-07-22", "close": 14.53, "volume": 361252.0}, {"date": "2025-07-23", "close": 15.63, "volume": 489588.0}, {"date": "2025-07-24", "close": 14.99, "volume": 448434.0}, {"date": "2025-07-25", "close": 14.91, "volume": 361421.0}, {"date": "2025-07-28", "close": 14.78, "volume": 267659.0}, {"date": "2025-07-29", "close": 14.3, "volume": 364874.0}, {"date": "2025-07-30", "close": 14.305, "volume": 480234.0}, {"date": "2025-07-31", "close": 14.46, "volume": 432670.0}, {"date": "2025-08-01", "close": 14.1, "volume": 389662.0}, {"date": "2025-08-04", "close": 14.26, "volume": 249489.0}, {"date": "2025-08-05", "close": 14.18, "volume": 278627.0}, {"date": "2025-08-06", "close": 14.13, "volume": 398865.0}, {"date": "2025-08-07", "close": 12.355, "volume": 1727576.0}, {"date": "2025-08-08", "close": 11.925, "volume": 876460.0}, {"date": "2025-08-11", "close": 12.56, "volume": 1021072.0}, {"date": "2025-08-12", "close": 14.97, "volume": 2411797.0}, {"date": "2025-08-13", "close": 14.75, "volume": 1155489.0}, {"date": "2025-08-14", "close": 14.66, "volume": 524905.0}, {"date": "2025-08-15", "close": 14.19, "volume": 670852.0}, {"date": "2025-08-18", "close": 13.76, "volume": 545594.0}, {"date": "2025-08-19", "close": 13.61, "volume": 573408.0}, {"date": "2025-08-20", "close": 13.74, "volume": 400888.0}, {"date": "2025-08-21", "close": 13.93, "volume": 395031.0}, {"date": "2025-08-22", "close": 14.36, "volume": 389162.0}, {"date": "2025-08-25", "close": 14.38, "volume": 346886.0}, {"date": "2025-08-26", "close": 14.14, "volume": 638058.0}, {"date": "2025-08-27", "close": 14.55, "volume": 382599.0}, {"date": "2025-08-28", "close": 14.63, "volume": 401025.0}, {"date": "2025-08-29", "close": 14.47, "volume": 518611.0}, {"date": "2025-09-02", "close": 14.22, "volume": 404825.0}, {"date": "2025-09-03", "close": 14.07, "volume": 457382.0}, {"date": "2025-09-04", "close": 14.0, "volume": 378456.0}, {"date": "2025-09-05", "close": 13.84, "volume": 314927.0}, {"date": "2025-09-08", "close": 13.93, "volume": 387539.0}, {"date": "2025-09-09", "close": 13.52, "volume": 386401.0}, {"date": "2025-09-10", "close": 13.4, "volume": 514702.0}, {"date": "2025-09-11", "close": 13.94, "volume": 433693.0}, {"date": "2025-09-12", "close": 13.95, "volume": 435449.0}, {"date": "2025-09-15", "close": 13.95, "volume": 419850.0}, {"date": "2025-09-16", "close": 13.94, "volume": 361213.0}, {"date": "2025-09-17", "close": 14.26, "volume": 661020.0}, {"date": "2025-09-18", "close": 14.365, "volume": 345652.0}, {"date": "2025-09-19", "close": 14.13, "volume": 1273006.0}, {"date": "2025-09-22", "close": 14.23, "volume": 412182.0}, {"date": "2025-09-23", "close": 14.715, "volume": 776083.0}, {"date": "2025-09-24", "close": 14.55, "volume": 729290.0}, {"date": "2025-09-25", "close": 14.61, "volume": 315754.0}, {"date": "2025-09-26", "close": 14.79, "volume": 384196.0}, {"date": "2025-09-29", "close": 14.91, "volume": 334055.0}, {"date": "2025-09-30", "close": 15.1, "volume": 521629.0}, {"date": "2025-10-01", "close": 14.71, "volume": 409191.0}, {"date": "2025-10-02", "close": 14.61, "volume": 301903.0}, {"date": "2025-10-03", "close": 14.51, "volume": 349745.0}, {"date": "2025-10-06", "close": 14.1, "volume": 559472.0}, {"date": "2025-10-07", "close": 14.12, "volume": 320932.0}, {"date": "2025-10-08", "close": 13.84, "volume": 351229.0}, {"date": "2025-10-09", "close": 13.65, "volume": 351221.0}, {"date": "2025-10-10", "close": 13.22, "volume": 469149.0}, {"date": "2025-10-13", "close": 13.2, "volume": 301537.0}, {"date": "2025-10-14", "close": 13.12, "volume": 335123.0}, {"date": "2025-10-15", "close": 13.0, "volume": 388935.0}, {"date": "2025-10-16", "close": 12.75, "volume": 466797.0}, {"date": "2025-10-17", "close": 12.73, "volume": 343371.0}, {"date": "2025-10-20", "close": 12.82, "volume": 257237.0}, {"date": "2025-10-21", "close": 13.23, "volume": 375374.0}, {"date": "2025-10-22", "close": 13.27, "volume": 276357.0}, {"date": "2025-10-23", "close": 13.44, "volume": 502346.0}, {"date": "2025-10-24", "close": 13.47, "volume": 224831.0}, {"date": "2025-10-27", "close": 13.34, "volume": 274894.0}, {"date": "2025-10-28", "close": 13.18, "volume": 327469.0}, {"date": "2025-10-29", "close": 13.17, "volume": 917671.0}, {"date": "2025-10-30", "close": 13.51, "volume": 363356.0}, {"date": "2025-10-31", "close": 13.66, "volume": 373132.0}, {"date": "2025-11-03", "close": 13.66, "volume": 319752.0}, {"date": "2025-11-04", "close": 13.36, "volume": 679841.0}, {"date": "2025-11-05", "close": 13.63, "volume": 586499.0}, {"date": "2025-11-06", "close": 16.07, "volume": 1637647.0}, {"date": "2025-11-07", "close": 16.41, "volume": 1372807.0}, {"date": "2025-11-10", "close": 16.45, "volume": 566097.0}, {"date": "2025-11-11", "close": 16.5, "volume": 449518.0}, {"date": "2025-11-12", "close": 16.66, "volume": 430961.0}, {"date": "2025-11-13", "close": 16.34, "volume": 353895.0}, {"date": "2025-11-14", "close": 16.08, "volume": 394344.0}, {"date": "2025-11-17", "close": 16.87, "volume": 957812.0}, {"date": "2025-11-18", "close": 16.61, "volume": 397363.0}, {"date": "2025-11-19", "close": 15.77, "volume": 493395.0}, {"date": "2025-11-20", "close": 15.5, "volume": 345559.0}, {"date": "2025-11-21", "close": 15.65, "volume": 351483.0}, {"date": "2025-11-24", "close": 15.87, "volume": 901466.0}, {"date": "2025-11-25", "close": 15.7, "volume": 422131.0}, {"date": "2025-11-26", "close": 15.8, "volume": 581055.0}, {"date": "2025-11-28", "close": 15.76, "volume": 198972.0}, {"date": "2025-12-01", "close": 15.29, "volume": 317125.0}, {"date": "2025-12-02", "close": 15.0, "volume": 340921.0}, {"date": "2025-12-03", "close": 15.16, "volume": 324941.0}, {"date": "2025-12-04", "close": 14.65, "volume": 370305.0}, {"date": "2025-12-05", "close": 14.33, "volume": 405981.0}, {"date": "2025-12-08", "close": 14.66, "volume": 300686.0}, {"date": "2025-12-09", "close": 15.12, "volume": 326444.0}, {"date": "2025-12-10", "close": 16.53, "volume": 620438.0}, {"date": "2025-12-11", "close": 17.0, "volume": 652826.0}, {"date": "2025-12-12", "close": 16.45, "volume": 396671.0}, {"date": "2025-12-15", "close": 16.15, "volume": 399156.0}, {"date": "2025-12-16", "close": 16.31, "volume": 438937.0}, {"date": "2025-12-17", "close": 15.78, "volume": 324342.0}, {"date": "2025-12-18", "close": 16.07, "volume": 322328.0}, {"date": "2025-12-19", "close": 15.91, "volume": 1177379.0}, {"date": "2025-12-22", "close": 15.01, "volume": 527528.0}, {"date": "2025-12-23", "close": 15.34, "volume": 316195.0}, {"date": "2025-12-24", "close": 15.21, "volume": 149652.0}, {"date": "2025-12-26", "close": 15.26, "volume": 216188.0}, {"date": "2025-12-29", "close": 15.18, "volume": 260545.0}, {"date": "2025-12-30", "close": 15.41, "volume": 331698.0}, {"date": "2025-12-31", "close": 15.3, "volume": 355989.0}, {"date": "2026-01-02", "close": 15.22, "volume": 317385.0}, {"date": "2026-01-05", "close": 15.25, "volume": 269851.0}, {"date": "2026-01-06", "close": 15.09, "volume": 358773.0}, {"date": "2026-01-07", "close": 14.63, "volume": 475033.0}, {"date": "2026-01-08", "close": 15.14, "volume": 310042.0}, {"date": "2026-01-09", "close": 14.88, "volume": 421156.0}, {"date": "2026-01-12", "close": 15.05, "volume": 281895.0}, {"date": "2026-01-13", "close": 15.0, "volume": 320528.0}, {"date": "2026-01-14", "close": 15.04, "volume": 248227.0}, {"date": "2026-01-15", "close": 15.1, "volume": 258734.0}, {"date": "2026-01-16", "close": 15.25, "volume": 282944.0}, {"date": "2026-01-20", "close": 15.21, "volume": 348846.0}, {"date": "2026-01-21", "close": 15.25, "volume": 306253.0}, {"date": "2026-01-22", "close": 15.44, "volume": 287582.0}, {"date": "2026-01-23", "close": 15.05, "volume": 603858.0}, {"date": "2026-01-26", "close": 15.24, "volume": 281604.0}, {"date": "2026-01-27", "close": 14.8, "volume": 323840.0}, {"date": "2026-01-28", "close": 14.22, "volume": 334483.0}, {"date": "2026-01-29", "close": 14.29, "volume": 308715.0}, {"date": "2026-01-30", "close": 14.51, "volume": 300979.0}, {"date": "2026-02-02", "close": 14.48, "volume": 303005.0}, {"date": "2026-02-03", "close": 13.69, "volume": 350257.0}, {"date": "2026-02-04", "close": 13.75, "volume": 474998.0}, {"date": "2026-02-05", "close": 13.7, "volume": 449904.0}, {"date": "2026-02-06", "close": 13.69, "volume": 268039.0}, {"date": "2026-02-09", "close": 14.62, "volume": 626277.0}, {"date": "2026-02-10", "close": 15.24, "volume": 322680.0}, {"date": "2026-02-11", "close": 15.08, "volume": 355540.0}, {"date": "2026-02-12", "close": 14.61, "volume": 409030.0}, {"date": "2026-02-13", "close": 14.96, "volume": 318274.0}, {"date": "2026-02-17", "close": 14.95, "volume": 296273.0}, {"date": "2026-02-18", "close": 15.04, "volume": 316743.0}, {"date": "2026-02-19", "close": 14.55, "volume": 307530.0}, {"date": "2026-02-20", "close": 14.6, "volume": 241454.0}, {"date": "2026-02-23", "close": 14.12, "volume": 275682.0}, {"date": "2026-02-24", "close": 14.06, "volume": 236206.0}, {"date": "2026-02-25", "close": 13.86, "volume": 570913.0}, {"date": "2026-02-26", "close": 16.29, "volume": 1367267.0}, {"date": "2026-02-27", "close": 16.34, "volume": 762578.0}, {"date": "2026-03-02", "close": 15.82, "volume": 695800.0}, {"date": "2026-03-03", "close": 15.29, "volume": 507571.0}, {"date": "2026-03-04", "close": 15.31, "volume": 490743.0}, {"date": "2026-03-05", "close": 15.51, "volume": 427910.0}, {"date": "2026-03-06", "close": 15.6, "volume": 492024.0}, {"date": "2026-03-09", "close": 14.84, "volume": 832863.0}, {"date": "2026-03-10", "close": 14.3, "volume": 473951.0}, {"date": "2026-03-11", "close": 13.98, "volume": 627851.0}, {"date": "2026-03-12", "close": 13.85, "volume": 687757.0}, {"date": "2026-03-13", "close": 14.09, "volume": 457079.0}, {"date": "2026-03-16", "close": 14.06, "volume": 293329.0}, {"date": "2026-03-17", "close": 14.07, "volume": 249071.0}, {"date": "2026-03-18", "close": 13.21, "volume": 505014.0}, {"date": "2026-03-19", "close": 13.25, "volume": 434303.0}, {"date": "2026-03-20", "close": 13.24, "volume": 1505898.0}, {"date": "2026-03-23", "close": 13.39, "volume": 432128.0}, {"date": "2026-03-24", "close": 13.26, "volume": 362031.0}, {"date": "2026-03-25", "close": 13.24, "volume": 311260.0}, {"date": "2026-03-26", "close": 13.16, "volume": 302502.0}, {"date": "2026-03-27", "close": 13.14, "volume": 445613.0}, {"date": "2026-03-30", "close": 13.18, "volume": 407502.0}, {"date": "2026-03-31", "close": 12.94, "volume": 617884.0}, {"date": "2026-04-01", "close": 13.06, "volume": 582453.0}, {"date": "2026-04-02", "close": 13.01, "volume": 410578.0}, {"date": "2026-04-06", "close": 13.28, "volume": 299167.0}, {"date": "2026-04-07", "close": 13.52, "volume": 359293.0}, {"date": "2026-04-08", "close": 13.69, "volume": 358626.0}, {"date": "2026-04-09", "close": 13.82, "volume": 359821.0}, {"date": "2026-04-10", "close": 14.37, "volume": 434913.0}, {"date": "2026-04-13", "close": 14.51, "volume": 289391.0}, {"date": "2026-04-14", "close": 15.56, "volume": 452048.0}, {"date": "2026-04-15", "close": 16.24, "volume": 621287.0}, {"date": "2026-04-16", "close": 16.44, "volume": 628531.0}, {"date": "2026-04-17", "close": 16.79, "volume": 698300.0}, {"date": "2026-04-20", "close": 16.88, "volume": 539539.0}, {"date": "2026-04-21", "close": 16.46, "volume": 487466.0}, {"date": "2026-04-22", "close": 16.59, "volume": 577339.0}, {"date": "2026-04-23", "close": 15.76, "volume": 375562.0}, {"date": "2026-04-24", "close": 15.74, "volume": 392924.0}, {"date": "2026-04-27", "close": 15.74, "volume": 589132.0}, {"date": "2026-04-28", "close": 15.71, "volume": 231662.0}, {"date": "2026-04-29", "close": 15.25, "volume": 290199.0}, {"date": "2026-04-30", "close": 15.55, "volume": 496986.0}, {"date": "2026-05-01", "close": 15.17, "volume": 672561.0}, {"date": "2026-05-04", "close": 14.75, "volume": 675762.0}, {"date": "2026-05-05", "close": 14.78, "volume": 413616.0}, {"date": "2026-05-06", "close": 14.83, "volume": 338998.0}, {"date": "2026-05-07", "close": 14.18, "volume": 521861.0}, {"date": "2026-05-08", "close": 14.28, "volume": 324890.0}, {"date": "2026-05-11", "close": 14.27, "volume": 493971.0}, {"date": "2026-05-12", "close": 13.94, "volume": 483837.0}, {"date": "2026-05-13", "close": 14.04, "volume": 359370.0}, {"date": "2026-05-14", "close": 14.13, "volume": 423414.0}, {"date": "2026-05-15", "close": 14.01, "volume": 377797.0}, {"date": "2026-05-18", "close": 14.27, "volume": 366470.0}, {"date": "2026-05-19", "close": 13.55, "volume": 649778.0}, {"date": "2026-05-20", "close": 13.49, "volume": 387971.0}, {"date": "2026-05-21", "close": 13.62, "volume": 434302.0}, {"date": "2026-05-22", "close": 13.86, "volume": 449936.0}, {"date": "2026-05-26", "close": 13.72, "volume": 443432.0}, {"date": "2026-05-27", "close": 14.13, "volume": 399268.0}, {"date": "2026-05-28", "close": 14.3, "volume": 288747.0}, {"date": "2026-05-29", "close": 13.83, "volume": 470196.0}, {"date": "2026-06-01", "close": 14.14, "volume": 355778.0}, {"date": "2026-06-02", "close": 13.99, "volume": 301374.0}, {"date": "2026-06-03", "close": 13.53, "volume": 483375.0}, {"date": "2026-06-04", "close": 13.87, "volume": 386118.0}, {"date": "2026-06-05", "close": 13.85, "volume": 348467.0}, {"date": "2026-06-08", "close": 13.92, "volume": 364701.0}, {"date": "2026-06-09", "close": 14.08, "volume": 443619.0}, {"date": "2026-06-10", "close": 14.2, "volume": 515207.0}, {"date": "2026-06-11", "close": 14.45, "volume": 368896.0}, {"date": "2026-06-12", "close": 14.05, "volume": 277886.0}, {"date": "2026-06-15", "close": 13.43, "volume": 856967.0}, {"date": "2026-06-16", "close": 13.76, "volume": 531276.0}, {"date": "2026-06-17", "close": 13.66, "volume": 469665.0}, {"date": "2026-06-18", "close": 13.67, "volume": 811222.0}, {"date": "2026-06-22", "close": 13.61, "volume": 348683.0}, {"date": "2026-06-23", "close": 13.97, "volume": 339320.0}, {"date": "2026-06-24", "close": 14.03, "volume": 491883.0}, {"date": "2026-06-25", "close": 12.94, "volume": 629837.0}, {"date": "2026-06-26", "close": 13.8, "volume": 1731011.0}, {"date": "2026-06-29", "close": 13.97, "volume": 735863.0}, {"date": "2026-06-30", "close": 14.25, "volume": 493699.0}, {"date": "2026-07-01", "close": 15.09, "volume": 631000.0}, {"date": "2026-07-02", "close": 15.42, "volume": 607505.0}, {"date": "2026-07-06", "close": 15.14, "volume": 842481.0}, {"date": "2026-07-07", "close": 14.78, "volume": 484442.0}, {"date": "2026-07-08", "close": 14.34, "volume": 614309.0}, {"date": "2026-07-09", "close": 14.54, "volume": 731075.0}, {"date": "2026-07-10", "close": 14.24, "volume": 622754.0}, {"date": "2026-07-13", "close": 14.25, "volume": 510309.0}, {"date": "2026-07-14", "close": 13.81, "volume": 416994.0}, {"date": "2026-07-15", "close": 14.36, "volume": 675100.0}, {"date": "2026-07-16", "close": 14.34, "volume": 317128.0}, {"date": "2026-07-17", "close": 13.82, "volume": 363000.0}, {"date": "2026-07-20", "close": 14.1, "volume": 597855.0}, {"date": "2026-07-21", "close": 13.82, "volume": 689995.0}, {"date": "2026-07-22", "close": 13.84, "volume": 497578.0}, {"date": "2026-07-23", "close": 13.37, "volume": 450766.0}, {"date": "2026-07-24", "close": 13.49, "volume": 354367.0}, {"date": "2026-07-27", "close": 13.49, "volume": 391277.0}, {"date": "2026-07-28", "close": 14.12, "volume": 475384.0}, {"date": "2026-07-29", "close": 14.2, "volume": 452454.0}, {"date": "2026-07-30", "close": 13.77, "volume": 379014.0}, {"date": "2026-07-31", "close": 13.74, "volume": 336868.0}, {"date": "2026-08-03", "close": 13.92, "volume": 374768.0}, {"date": "2026-08-04", "close": 13.99, "volume": 468674.0}, {"date": "2026-08-05", "close": 13.91, "volume": 488432.0}, {"date": "2026-08-06", "close": 14.76, "volume": 1475369.0}, {"date": "2026-08-07", "close": 14.2, "volume": 1245380.0}], "refreshing": true}