{"ticker": "SONO", "overview": {"cik": "1314727", "ticker": "SONO", "name": "Sonos Inc", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007120", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006595", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-330596", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001314727-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001314727-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001314727-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005431", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005427", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000076", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001314727-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226997", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000066", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001314727-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001314727-26-000054", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 317143296.4074, "net": -317143296.4074, "insiders": 3, "first_date": "2018-08-06", "last_date": "2026-09-25"}, "metrics": {"ticker": "SONO", "has_prices": true, "as_of": "2026-08-07", "last": 15.64, "prev_close": 15.45, "change": 0.19000000000000128, "change_pct": 0.012297734627831798, "session_volume": 1189823.0, "vwap_5": 15.863637388696981, "vwap_20": 15.246907914374356, "vwap_60": 14.868996169365793, "vwap_250": 15.36162247515875, "high_52w": 19.16, "low_52w": 12.7, "avg_volume_20": 2266741.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001645", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos 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": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc moves to a 4.82% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100119-26-001645-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001314727-26-000095", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Karen Boone", "who_key": "Boone Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 847636.3073999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Boardroom sells $848K of SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1561290/000131472726000095/0001314727-26-000095-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "0001314727-26-000093", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Karen Boone", "who_key": "Boone Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "A director trims SONO: $154K", "source_url": "https://www.sec.gov/Archives/edgar/data/1561290/000131472726000093/0001314727-26-000093-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001314727-26-000091", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Edward P. Lazarus", "who_key": "Lazarus Edward P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 353599.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on SONO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610766/000131472726000091/0001314727-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001314727-26-000090", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Saori Casey", "who_key": "Casey Saori", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 406753.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO files routine paperwork on SONO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007626/000131472726000090/0001314727-26-000090-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001314727-26-000089", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Thomas Conrad", "who_key": "Conrad Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 178309.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on SONO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522484/000131472726000089/0001314727-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-330596", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Coliseum Capital Management, LLC takes a 15.3% activist stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-330596-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001193125-26-226997", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 15.2% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-226997-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000981", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc takes a 5.06% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100119-26-000981-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000693", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc crosses 5% of SONO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100121-26-000693-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002360", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos 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": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc adjusts its stake in SONO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0000102909-26-002360-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20029064-T11", "src": "CONGRESS", "ticker": "SONO", "cik": "", "company": "Sonos Inc", "company_raw": "New\nS O: Merrill Lynch Long Term Growth\nJT Sonos, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Hon. Julie Johnson sells SONO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866390}, {"id": "0001140361-20-014193", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "KKR Stream Holdings LLC", "who_key": "KKR Stream Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 179993866.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner sells $180M of SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120014193/0001140361-20-014193-index.htm", "trade_date": "2020-06-17", "timestamp": "2020-06-17", "mins": 3354710}, {"id": "0001140361-20-003799", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "KKR Stream Holdings LLC", "who_key": "KKR Stream Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 107360000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "$107.4M sale: A 10% owner lightens up on SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120003799/0001140361-20-003799-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524630}, {"id": "0001140361-18-035976", "src": "INSIDERS", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28787894.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "A 10% owner cashes out $28.8M of SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036118035976/0001140361-18-035976-index.htm", "trade_date": "2018-08-06", "timestamp": "2018-08-06", "mins": 4335350}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001645", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos 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": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc moves to a 4.82% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100119-26-001645-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0001193125-26-330596", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Coliseum Capital Management, LLC takes a 15.3% activist stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-330596-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001193125-26-226997", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 15.2% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-226997-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000981", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc takes a 5.06% passive stake in SONO", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100119-26-000981-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000693", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc crosses 5% of SONO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0002100121-26-000693-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002360", "src": "13DG", "ticker": "SONO", "cik": "1314727", "company": "Sonos Inc", "company_raw": "Sonos Inc", "who": "Sonos Inc", "who_key": "Sonos 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": "Household Audio & Video Equipment", "country": "United States", "headline": "Sonos Inc adjusts its stake in SONO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1314727/0000102909-26-002360-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Sonos, Inc. - Common Stock", "new_value": "Sonos Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001314727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001314727", "applied": 1, "detected_at": "2026-10-27T18:07:53.257664"}]}, "key_people": [{"who": "KKR Stream Holdings LLC", "who_key": "KKR Stream Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 287353866.0, "net": -287353866.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179993866.0, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120014193/0001140361-20-014193-index.htm"}, {"action": "SELL", "amount": 107360000.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120003799/0001140361-20-003799-index.htm"}], "latest": {"action": "SELL", "amount": 179993866.0, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120014193/0001140361-20-014193-index.htm"}}, {"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28787894.1, "net": -28787894.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28787894.1, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036118035976/0001140361-18-035976-index.htm"}], "latest": {"action": "SELL", "amount": 28787894.1, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036118035976/0001140361-18-035976-index.htm"}}, {"who": "Karen Boone", "who_key": "Boone Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1001536.3073999999, "net": -1001536.3073999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 847636.3073999999, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561290/000131472726000095/0001314727-26-000095-index.htm"}, {"action": "SELL", "amount": 153900.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561290/000131472726000093/0001314727-26-000093-index.htm"}], "latest": {"action": "SELL", "amount": 847636.3073999999, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561290/000131472726000095/0001314727-26-000095-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}}], "activity": [{"date": "2026-09-01", "net": -153900.0}, {"date": "2026-09-25", "net": -847636.3073999999}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007120", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006595", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-330596", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001314727-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001314727-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001314727-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005431", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005427", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000076", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001314727-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226997", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000066", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001314727-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001314727-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001314727-26-000054", "price_sensitive": true}], "performance": {"ticker": "SONO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-02", "close": 19.91, "volume": 22731780.0}, {"date": "2018-08-03", "close": 20.95, "volume": 17323130.0}, {"date": "2018-08-06", "close": 19.35, "volume": 6063244.0}, {"date": "2018-08-07", "close": 19.15, "volume": 3167738.0}, {"date": "2018-08-08", "close": 18.14, "volume": 2986727.0}, {"date": "2018-08-09", "close": 16.69, "volume": 4605828.0}, {"date": "2018-08-10", "close": 18.49, "volume": 2591781.0}, {"date": "2018-08-13", "close": 17.18, "volume": 2980543.0}, {"date": "2018-08-14", "close": 16.86, "volume": 1211114.0}, {"date": "2018-08-15", "close": 17.63, "volume": 1669255.0}, {"date": "2018-08-16", "close": 17.35, "volume": 1094352.0}, {"date": "2018-08-17", "close": 18.45, "volume": 1278343.0}, {"date": "2018-08-20", "close": 19.42, "volume": 1026802.0}, {"date": "2018-08-21", "close": 20.08, "volume": 3861045.0}, {"date": "2018-08-22", "close": 21.69, "volume": 2455028.0}, {"date": "2018-08-23", "close": 20.83, "volume": 1813625.0}, {"date": "2018-08-24", "close": 20.21, "volume": 1488941.0}, {"date": "2018-08-27", "close": 18.92, "volume": 2571223.0}, {"date": "2018-08-28", "close": 20.17, "volume": 2441577.0}, {"date": "2018-08-29", "close": 19.22, "volume": 1234181.0}, {"date": "2018-08-30", "close": 18.88, "volume": 1408182.0}, {"date": "2018-08-31", "close": 19.26, "volume": 815957.0}, {"date": "2018-09-04", "close": 19.19, "volume": 743716.0}, {"date": "2018-09-05", "close": 18.98, "volume": 879905.0}, {"date": "2018-09-06", "close": 18.21, "volume": 712770.0}, {"date": "2018-09-07", "close": 18.75, "volume": 1714553.0}, {"date": "2018-09-10", "close": 21.24, "volume": 5570781.0}, {"date": "2018-09-11", "close": 16.56, "volume": 13025900.0}, {"date": "2018-09-12", "close": 17.16, "volume": 4687456.0}, {"date": "2018-09-13", "close": 16.72, "volume": 2248084.0}, {"date": "2018-09-14", "close": 16.65, "volume": 1139231.0}, {"date": "2018-09-17", "close": 15.2, "volume": 2924820.0}, {"date": "2018-09-18", "close": 14.13, "volume": 4870453.0}, {"date": "2018-09-19", "close": 14.365, "volume": 1751006.0}, {"date": "2018-09-20", "close": 13.92, "volume": 1635570.0}, {"date": "2018-09-21", "close": 13.24, "volume": 4381522.0}, {"date": "2018-09-24", "close": 14.06, "volume": 1308223.0}, {"date": "2018-09-25", "close": 13.36, "volume": 1698100.0}, {"date": "2018-09-26", "close": 14.32, "volume": 1562904.0}, {"date": "2018-09-27", "close": 14.41, "volume": 989603.0}, {"date": "2018-09-28", "close": 16.04, "volume": 2370235.0}, {"date": "2018-10-01", "close": 14.73, "volume": 1599691.0}, {"date": "2018-10-02", "close": 14.22, "volume": 1747165.0}, {"date": "2018-10-03", "close": 14.69, "volume": 1304349.0}, {"date": "2018-10-04", "close": 14.52, "volume": 740044.0}, {"date": "2018-10-05", "close": 14.35, "volume": 564142.0}, {"date": "2018-10-08", "close": 14.31, "volume": 482287.0}, {"date": "2018-10-09", "close": 13.6, "volume": 709541.0}, {"date": "2018-10-10", "close": 13.35, "volume": 1423180.0}, {"date": "2018-10-11", "close": 13.17, "volume": 1313744.0}, {"date": "2018-10-12", "close": 12.57, "volume": 921918.0}, {"date": "2018-10-15", "close": 12.65, "volume": 553791.0}, {"date": "2018-10-16", "close": 13.22, "volume": 916154.0}, {"date": "2018-10-17", "close": 12.99, "volume": 474959.0}, {"date": "2018-10-18", "close": 12.68, "volume": 379163.0}, {"date": "2018-10-19", "close": 12.15, "volume": 735547.0}, {"date": "2018-10-22", "close": 12.36, "volume": 463026.0}, {"date": "2018-10-23", "close": 12.95, "volume": 708028.0}, {"date": "2018-10-24", "close": 12.22, "volume": 549732.0}, {"date": "2018-10-25", "close": 12.53, "volume": 500025.0}, {"date": "2018-10-26", "close": 12.08, "volume": 341086.0}, {"date": "2018-10-29", "close": 12.03, "volume": 422941.0}, {"date": "2018-10-30", "close": 12.11, "volume": 456514.0}, {"date": "2018-10-31", "close": 12.71, "volume": 527959.0}, {"date": "2018-11-01", "close": 13.66, "volume": 832986.0}, {"date": "2018-11-02", "close": 13.2, "volume": 517529.0}, {"date": "2018-11-05", "close": 12.59, "volume": 648207.0}, {"date": "2018-11-06", "close": 13.28, "volume": 687536.0}, {"date": "2018-11-07", "close": 13.6, "volume": 774780.0}, {"date": "2018-11-08", "close": 14.08, "volume": 716053.0}, {"date": "2018-11-09", "close": 14.31, "volume": 513165.0}, {"date": "2018-11-12", "close": 13.73, "volume": 385595.0}, {"date": "2018-11-13", "close": 13.55, "volume": 330323.0}, {"date": "2018-11-14", "close": 13.93, "volume": 655218.0}, {"date": "2018-11-15", "close": 14.16, "volume": 1258437.0}, {"date": "2018-11-16", "close": 15.44, "volume": 7186326.0}, {"date": "2018-11-19", "close": 13.71, "volume": 2183214.0}, {"date": "2018-11-20", "close": 13.32, "volume": 1459518.0}, {"date": "2018-11-21", "close": 12.62, "volume": 1384767.0}, {"date": "2018-11-23", "close": 12.14, "volume": 792180.0}, {"date": "2018-11-26", "close": 11.61, "volume": 1777836.0}, {"date": "2018-11-27", "close": 11.48, "volume": 1789186.0}, {"date": "2018-11-28", "close": 11.97, "volume": 1182649.0}, {"date": "2018-11-29", "close": 12.0, "volume": 639496.0}, {"date": "2018-11-30", "close": 12.28, "volume": 1031667.0}, {"date": "2018-12-03", "close": 12.34, "volume": 1293546.0}, {"date": "2018-12-04", "close": 12.08, "volume": 2084180.0}, {"date": "2018-12-06", "close": 12.6, "volume": 1059427.0}, {"date": "2018-12-07", "close": 12.51, "volume": 795673.0}, {"date": "2018-12-10", "close": 12.61, "volume": 468677.0}, {"date": "2018-12-11", "close": 12.13, "volume": 467262.0}, {"date": "2018-12-12", "close": 12.34, "volume": 276205.0}, {"date": "2018-12-13", "close": 12.06, "volume": 314421.0}, {"date": "2018-12-14", "close": 11.39, "volume": 1167540.0}, {"date": "2018-12-17", "close": 10.74, "volume": 1060386.0}, {"date": "2018-12-18", "close": 10.53, "volume": 862092.0}, {"date": "2018-12-19", "close": 10.44, "volume": 723897.0}, {"date": "2018-12-20", "close": 10.16, "volume": 782496.0}, {"date": "2018-12-21", "close": 9.58, "volume": 920589.0}, {"date": "2018-12-24", "close": 9.66, "volume": 381294.0}, {"date": "2018-12-26", "close": 10.12, "volume": 1116862.0}, {"date": "2018-12-27", "close": 10.13, "volume": 470796.0}, {"date": "2018-12-28", "close": 9.69, "volume": 835816.0}, {"date": "2018-12-31", "close": 9.82, "volume": 1019597.0}, {"date": "2019-01-02", "close": 10.42, "volume": 665332.0}, {"date": "2019-01-03", "close": 10.09, "volume": 618884.0}, {"date": "2019-01-04", "close": 10.57, "volume": 905025.0}, {"date": "2019-01-07", "close": 10.75, "volume": 1166192.0}, {"date": "2019-01-08", "close": 10.84, "volume": 920553.0}, {"date": "2019-01-09", "close": 10.92, "volume": 676898.0}, {"date": "2019-01-10", "close": 10.66, "volume": 617017.0}, {"date": "2019-01-11", "close": 11.03, "volume": 644178.0}, {"date": "2019-01-14", "close": 11.33, "volume": 538874.0}, {"date": "2019-01-15", "close": 11.4, "volume": 553565.0}, {"date": "2019-01-16", "close": 11.51, "volume": 392882.0}, {"date": "2019-01-17", "close": 11.75, "volume": 409805.0}, {"date": "2019-01-18", "close": 11.72, "volume": 492001.0}, {"date": "2019-01-22", "close": 11.13, "volume": 647940.0}, {"date": "2019-01-23", "close": 11.04, "volume": 318745.0}, {"date": "2019-01-24", "close": 10.86, "volume": 481214.0}, {"date": "2019-01-25", "close": 10.98, "volume": 613190.0}, {"date": "2019-01-28", "close": 10.99, "volume": 1030554.0}, {"date": "2019-01-29", "close": 11.2, "volume": 2152900.0}, {"date": "2019-01-30", "close": 11.57, "volume": 1245316.0}, {"date": "2019-01-31", "close": 11.87, "volume": 1563259.0}, {"date": "2019-02-01", "close": 12.17, "volume": 1274417.0}, {"date": "2019-02-04", "close": 13.05, "volume": 3452104.0}, {"date": "2019-02-05", "close": 13.17, "volume": 3107022.0}, {"date": "2019-02-06", "close": 12.37, "volume": 7318676.0}, {"date": "2019-02-07", "close": 10.92, "volume": 10865890.0}, {"date": "2019-02-08", "close": 10.7, "volume": 3811303.0}, {"date": "2019-02-11", "close": 11.0, "volume": 2590352.0}, {"date": "2019-02-12", "close": 11.22, "volume": 3078233.0}, {"date": "2019-02-13", "close": 11.29, "volume": 1434146.0}, {"date": "2019-02-14", "close": 11.12, "volume": 1383764.0}, {"date": "2019-02-15", "close": 11.51, "volume": 2536631.0}, {"date": "2019-02-19", "close": 11.44, "volume": 1503298.0}, {"date": "2019-02-20", "close": 11.35, "volume": 1544789.0}, {"date": "2019-02-21", "close": 11.14, "volume": 1773575.0}, {"date": "2019-02-22", "close": 11.17, "volume": 1854164.0}, {"date": "2019-02-25", "close": 11.19, "volume": 1725936.0}, {"date": "2019-02-26", "close": 10.85, "volume": 1856530.0}, {"date": "2019-02-27", "close": 10.69, "volume": 1439183.0}, {"date": "2019-02-28", "close": 10.33, "volume": 1645740.0}, {"date": "2019-03-01", "close": 10.54, "volume": 1131817.0}, {"date": "2019-03-04", "close": 10.57, "volume": 1303792.0}, {"date": "2019-03-05", "close": 10.47, "volume": 872372.0}, {"date": "2019-03-06", "close": 10.22, "volume": 1169294.0}, {"date": "2019-03-07", "close": 9.85, "volume": 2773957.0}, {"date": "2019-03-08", "close": 9.98, "volume": 1691877.0}, {"date": "2019-03-11", "close": 10.1, "volume": 1072742.0}, {"date": "2019-03-12", "close": 10.15, "volume": 942612.0}, {"date": "2019-03-13", "close": 10.11, "volume": 1297100.0}, {"date": "2019-03-14", "close": 9.92, "volume": 1129498.0}, {"date": "2019-03-15", "close": 10.02, "volume": 1484000.0}, {"date": "2019-03-18", "close": 10.2, "volume": 1024855.0}, {"date": "2019-03-19", "close": 10.05, "volume": 1061514.0}, {"date": "2019-03-20", "close": 10.0, "volume": 738174.0}, {"date": "2019-03-21", "close": 10.08, "volume": 1003507.0}, {"date": "2019-03-22", "close": 9.85, "volume": 871323.0}, {"date": "2019-03-25", "close": 9.78, "volume": 659871.0}, {"date": "2019-03-26", "close": 9.84, "volume": 635441.0}, {"date": "2019-03-27", "close": 9.87, "volume": 890763.0}, {"date": "2019-03-28", "close": 10.18, "volume": 1659533.0}, {"date": "2019-03-29", "close": 10.29, "volume": 885708.0}, {"date": "2019-04-01", "close": 10.54, "volume": 1027319.0}, {"date": "2019-04-02", "close": 11.12, "volume": 1815604.0}, {"date": "2019-04-03", "close": 10.97, "volume": 1035141.0}, {"date": "2019-04-04", "close": 11.25, "volume": 930093.0}, {"date": "2019-04-05", "close": 11.09, "volume": 689890.0}, {"date": "2019-04-08", "close": 11.24, "volume": 644504.0}, {"date": "2019-04-09", "close": 11.34, "volume": 705882.0}, {"date": "2019-04-10", "close": 11.76, "volume": 1538293.0}, {"date": "2019-04-11", "close": 11.69, "volume": 914483.0}, {"date": "2019-04-12", "close": 11.93, "volume": 1130971.0}, {"date": "2019-04-15", "close": 11.96, "volume": 706247.0}, {"date": "2019-04-16", "close": 11.74, "volume": 877531.0}, {"date": "2019-04-17", "close": 11.74, "volume": 729909.0}, {"date": "2019-04-18", "close": 11.83, "volume": 849602.0}, {"date": "2019-04-22", "close": 11.41, "volume": 723338.0}, {"date": "2019-04-23", "close": 11.25, "volume": 935734.0}, {"date": "2019-04-24", "close": 10.99, "volume": 993720.0}, {"date": "2019-04-25", "close": 10.7, "volume": 804153.0}, {"date": "2019-04-26", "close": 10.71, "volume": 1000606.0}, {"date": "2019-04-29", "close": 11.05, "volume": 1408486.0}, {"date": "2019-04-30", "close": 10.92, "volume": 727861.0}, {"date": "2019-05-01", "close": 10.65, "volume": 758493.0}, {"date": "2019-05-02", "close": 10.95, "volume": 571979.0}, {"date": "2019-05-03", "close": 11.26, "volume": 901988.0}, {"date": "2019-05-06", "close": 11.25, "volume": 733926.0}, {"date": "2019-05-07", "close": 10.86, "volume": 834841.0}, {"date": "2019-05-08", "close": 10.4, "volume": 1218850.0}, {"date": "2019-05-09", "close": 10.26, "volume": 2345889.0}, {"date": "2019-05-10", "close": 10.82, "volume": 2685159.0}, {"date": "2019-05-13", "close": 10.32, "volume": 1389157.0}, {"date": "2019-05-14", "close": 10.59, "volume": 841694.0}, {"date": "2019-05-15", "close": 10.46, "volume": 1265969.0}, {"date": "2019-05-16", "close": 10.73, "volume": 1250188.0}, {"date": "2019-05-17", "close": 10.52, "volume": 915270.0}, {"date": "2019-05-20", "close": 10.46, "volume": 618882.0}, {"date": "2019-05-21", "close": 10.5, "volume": 586074.0}, {"date": "2019-05-22", "close": 10.45, "volume": 371972.0}, {"date": "2019-05-23", "close": 10.31, "volume": 918354.0}, {"date": "2019-05-24", "close": 10.39, "volume": 604723.0}, {"date": "2019-05-28", "close": 10.38, "volume": 756767.0}, {"date": "2019-05-29", "close": 10.23, "volume": 857085.0}, {"date": "2019-05-30", "close": 10.34, "volume": 719436.0}, {"date": "2019-05-31", "close": 10.15, "volume": 784908.0}, {"date": "2019-06-03", "close": 9.83, "volume": 1013600.0}, {"date": "2019-06-04", "close": 10.42, "volume": 853800.0}, {"date": "2019-06-05", "close": 10.34, "volume": 1113484.0}, {"date": "2019-06-06", "close": 10.52, "volume": 897725.0}, {"date": "2019-06-07", "close": 10.74, "volume": 1045034.0}, {"date": "2019-06-10", "close": 10.93, "volume": 944024.0}, {"date": "2019-06-11", "close": 11.28, "volume": 1220534.0}, {"date": "2019-06-12", "close": 11.21, "volume": 859433.0}, {"date": "2019-06-13", "close": 11.57, "volume": 1298627.0}, {"date": "2019-06-14", "close": 11.65, "volume": 1144821.0}, {"date": "2019-06-17", "close": 11.62, "volume": 1164378.0}, {"date": "2019-06-18", "close": 11.77, "volume": 885165.0}, {"date": "2019-06-19", "close": 11.73, "volume": 653575.0}, {"date": "2019-06-20", "close": 11.65, "volume": 764924.0}, {"date": "2019-06-21", "close": 11.34, "volume": 763289.0}, {"date": "2019-06-24", "close": 11.2, "volume": 969556.0}, {"date": "2019-06-25", "close": 10.89, "volume": 895151.0}, {"date": "2019-06-26", "close": 11.25, "volume": 771321.0}, {"date": "2019-06-27", "close": 11.14, "volume": 1155430.0}, {"date": "2019-06-28", "close": 11.34, "volume": 8451540.0}, {"date": "2019-07-01", "close": 11.37, "volume": 925760.0}, {"date": "2019-07-02", "close": 11.25, "volume": 559038.0}, {"date": "2019-07-03", "close": 11.16, "volume": 199030.0}, {"date": "2019-07-05", "close": 10.89, "volume": 463175.0}, {"date": "2019-07-08", "close": 10.67, "volume": 701642.0}, {"date": "2019-07-09", "close": 10.72, "volume": 598468.0}, {"date": "2019-07-10", "close": 10.74, "volume": 491961.0}, {"date": "2019-07-11", "close": 10.9, "volume": 458594.0}, {"date": "2019-07-12", "close": 11.04, "volume": 408376.0}, {"date": "2019-07-15", "close": 10.97, "volume": 386697.0}, {"date": "2019-07-16", "close": 11.16, "volume": 597182.0}, {"date": "2019-07-17", "close": 11.24, "volume": 635023.0}, {"date": "2019-07-18", "close": 10.93, "volume": 567087.0}, {"date": "2019-07-19", "close": 10.79, "volume": 515318.0}, {"date": "2019-07-22", "close": 10.58, "volume": 496015.0}, {"date": "2019-07-23", "close": 10.54, "volume": 651399.0}, {"date": "2019-07-24", "close": 10.53, "volume": 686098.0}, {"date": "2019-07-25", "close": 10.66, "volume": 565480.0}, {"date": "2019-07-26", "close": 10.66, "volume": 456243.0}, {"date": "2019-07-29", "close": 10.84, "volume": 529084.0}, {"date": "2019-07-30", "close": 10.82, "volume": 324145.0}, {"date": "2019-07-31", "close": 10.85, "volume": 599641.0}, {"date": "2019-08-01", "close": 10.58, "volume": 694502.0}, {"date": "2019-08-02", "close": 10.47, "volume": 602287.0}, {"date": "2019-08-05", "close": 10.1, "volume": 1508556.0}, {"date": "2019-08-06", "close": 9.8, "volume": 978493.0}, {"date": "2019-08-07", "close": 10.16, "volume": 1217526.0}, {"date": "2019-08-08", "close": 10.66, "volume": 2302429.0}, {"date": "2019-08-09", "close": 11.51, "volume": 2145063.0}, {"date": "2019-08-12", "close": 11.64, "volume": 2066192.0}, {"date": "2019-08-13", "close": 11.88, "volume": 1375498.0}, {"date": "2019-08-14", "close": 11.91, "volume": 1389453.0}, {"date": "2019-08-15", "close": 11.65, "volume": 1011549.0}, {"date": "2019-08-16", "close": 11.91, "volume": 1500265.0}, {"date": "2019-08-19", "close": 13.5, "volume": 5442601.0}, {"date": "2019-08-20", "close": 14.06, "volume": 3319161.0}, {"date": "2019-08-21", "close": 13.64, "volume": 1823352.0}, {"date": "2019-08-22", "close": 13.66, "volume": 1267567.0}, {"date": "2019-08-23", "close": 13.35, "volume": 1109183.0}, {"date": "2019-08-26", "close": 13.46, "volume": 559866.0}, {"date": "2019-08-27", "close": 12.99, "volume": 788832.0}, {"date": "2019-08-28", "close": 13.4, "volume": 951880.0}, {"date": "2019-08-29", "close": 13.39, "volume": 3220732.0}, {"date": "2019-08-30", "close": 14.52, "volume": 2874478.0}, {"date": "2019-09-03", "close": 14.12, "volume": 2283815.0}, {"date": "2019-09-04", "close": 14.71, "volume": 2414669.0}, {"date": "2019-09-05", "close": 14.9, "volume": 3233618.0}, {"date": "2019-09-06", "close": 14.5, "volume": 1919045.0}, {"date": "2019-09-09", "close": 14.76, "volume": 1934673.0}, {"date": "2019-09-10", "close": 15.22, "volume": 1617645.0}, {"date": "2019-09-11", "close": 15.23, "volume": 1266390.0}, {"date": "2019-09-12", "close": 15.02, "volume": 1197643.0}, {"date": "2019-09-13", "close": 15.0, "volume": 1059630.0}, {"date": "2019-09-16", "close": 15.19, "volume": 1997275.0}, {"date": "2019-09-17", "close": 15.22, "volume": 1090469.0}, {"date": "2019-09-18", "close": 15.01, "volume": 2311325.0}, {"date": "2019-09-19", "close": 15.08, "volume": 1707589.0}, {"date": "2019-09-20", "close": 14.91, "volume": 3729185.0}, {"date": "2019-09-23", "close": 14.88, "volume": 733620.0}, {"date": "2019-09-24", "close": 14.65, "volume": 1179523.0}, {"date": "2019-09-25", "close": 13.915, "volume": 2078737.0}, {"date": "2019-09-26", "close": 13.44, "volume": 2435989.0}, {"date": "2019-09-27", "close": 13.51, "volume": 1125570.0}, {"date": "2019-09-30", "close": 13.41, "volume": 1140255.0}, {"date": "2019-10-01", "close": 13.03, "volume": 1330038.0}, {"date": "2019-10-02", "close": 12.92, "volume": 1372074.0}, {"date": "2019-10-03", "close": 13.1, "volume": 1034462.0}, {"date": "2019-10-04", "close": 13.39, "volume": 988374.0}, {"date": "2019-10-07", "close": 13.47, "volume": 660063.0}, {"date": "2019-10-08", "close": 13.37, "volume": 757796.0}, {"date": "2019-10-09", "close": 13.4, "volume": 570145.0}, {"date": "2019-10-10", "close": 13.27, "volume": 512160.0}, {"date": "2019-10-11", "close": 13.35, "volume": 572138.0}, {"date": "2019-10-14", "close": 13.11, "volume": 597579.0}, {"date": "2019-10-15", "close": 13.57, "volume": 882418.0}, {"date": "2019-10-16", "close": 13.34, "volume": 666798.0}, {"date": "2019-10-17", "close": 13.5, "volume": 609140.0}, {"date": "2019-10-18", "close": 13.24, "volume": 491561.0}, {"date": "2019-10-21", "close": 13.18, "volume": 1285042.0}, {"date": "2019-10-22", "close": 13.48, "volume": 791987.0}, {"date": "2019-10-23", "close": 12.68, "volume": 1119733.0}, {"date": "2019-10-24", "close": 12.74, "volume": 1701765.0}, {"date": "2019-10-25", "close": 12.81, "volume": 1202454.0}, {"date": "2019-10-28", "close": 13.14, "volume": 1562416.0}, {"date": "2019-10-29", "close": 13.47, "volume": 1174360.0}, {"date": "2019-10-30", "close": 13.17, "volume": 719058.0}, {"date": "2019-10-31", "close": 13.08, "volume": 496066.0}, {"date": "2019-11-01", "close": 13.42, "volume": 849120.0}, {"date": "2019-11-04", "close": 13.62, "volume": 1132870.0}, {"date": "2019-11-05", "close": 13.46, "volume": 745641.0}, {"date": "2019-11-06", "close": 14.34, "volume": 2294357.0}, {"date": "2019-11-07", "close": 15.01, "volume": 3536970.0}, {"date": "2019-11-08", "close": 15.0, "volume": 1562903.0}, {"date": "2019-11-11", "close": 14.96, "volume": 1701832.0}, {"date": "2019-11-12", "close": 14.71, "volume": 1031446.0}, {"date": "2019-11-13", "close": 14.85, "volume": 1248763.0}, {"date": "2019-11-14", "close": 14.85, "volume": 799941.0}, {"date": "2019-11-15", "close": 14.5, "volume": 931562.0}, {"date": "2019-11-18", "close": 14.7, "volume": 1198867.0}, {"date": "2019-11-19", "close": 14.51, "volume": 2980515.0}, {"date": "2019-11-20", "close": 13.87, "volume": 2783308.0}, {"date": "2019-11-21", "close": 14.22, "volume": 3507121.0}, {"date": "2019-11-22", "close": 15.13, "volume": 5241181.0}, {"date": "2019-11-25", "close": 15.46, "volume": 5672257.0}, {"date": "2019-11-26", "close": 14.72, "volume": 2627780.0}, {"date": "2019-11-27", "close": 13.88, "volume": 3491351.0}, {"date": "2019-11-29", "close": 13.85, "volume": 2008640.0}, {"date": "2019-12-02", "close": 13.03, "volume": 3175673.0}, {"date": "2019-12-03", "close": 13.24, "volume": 1546274.0}, {"date": "2019-12-04", "close": 13.38, "volume": 1282138.0}, {"date": "2019-12-05", "close": 13.16, "volume": 1882898.0}, {"date": "2019-12-06", "close": 13.295, "volume": 2035651.0}, {"date": "2019-12-09", "close": 13.62, "volume": 1111310.0}, {"date": "2019-12-10", "close": 13.505, "volume": 1784879.0}, {"date": "2019-12-11", "close": 13.55, "volume": 1030832.0}, {"date": "2019-12-12", "close": 13.86, "volume": 1405462.0}, {"date": "2019-12-13", "close": 13.81, "volume": 1352080.0}, {"date": "2019-12-16", "close": 14.51, "volume": 1986473.0}, {"date": "2019-12-17", "close": 14.4, "volume": 1677846.0}, {"date": "2019-12-18", "close": 14.675, "volume": 1207639.0}, {"date": "2019-12-19", "close": 14.98, "volume": 1926901.0}, {"date": "2019-12-20", "close": 14.83, "volume": 1849072.0}, {"date": "2019-12-23", "close": 14.99, "volume": 1180473.0}, {"date": "2019-12-24", "close": 14.97, "volume": 916075.0}, {"date": "2019-12-26", "close": 15.07, "volume": 1011899.0}, {"date": "2019-12-27", "close": 15.01, "volume": 842788.0}, {"date": "2019-12-30", "close": 15.19, "volume": 1447937.0}, {"date": "2019-12-31", "close": 15.62, "volume": 1961966.0}, {"date": "2020-01-02", "close": 15.8, "volume": 1688918.0}, {"date": "2020-01-03", "close": 15.79, "volume": 1073300.0}, {"date": "2020-01-06", "close": 15.65, "volume": 952265.0}, {"date": "2020-01-07", "close": 15.75, "volume": 947904.0}, {"date": "2020-01-08", "close": 14.94, "volume": 1584316.0}, {"date": "2020-01-09", "close": 15.36, "volume": 1157106.0}, {"date": "2020-01-10", "close": 15.23, "volume": 1394998.0}, {"date": "2020-01-13", "close": 14.91, "volume": 1377872.0}, {"date": "2020-01-14", "close": 14.6, "volume": 1108246.0}, {"date": "2020-01-15", "close": 14.745, "volume": 637863.0}, {"date": "2020-01-16", "close": 15.36, "volume": 1411313.0}, {"date": "2020-01-17", "close": 15.12, "volume": 1071817.0}, {"date": "2020-01-21", "close": 14.8, "volume": 946136.0}, {"date": "2020-01-22", "close": 14.46, "volume": 1672326.0}, {"date": "2020-01-23", "close": 14.36, "volume": 1027063.0}, {"date": "2020-01-24", "close": 14.06, "volume": 939149.0}, {"date": "2020-01-27", "close": 13.68, "volume": 1603809.0}, {"date": "2020-01-28", "close": 13.8, "volume": 1549413.0}, {"date": "2020-01-29", "close": 14.01, "volume": 642294.0}, {"date": "2020-01-30", "close": 13.96, "volume": 911594.0}, {"date": "2020-01-31", "close": 13.72, "volume": 1128739.0}, {"date": "2020-02-03", "close": 14.0, "volume": 923509.0}, {"date": "2020-02-04", "close": 14.59, "volume": 1635762.0}, {"date": "2020-02-05", "close": 14.1, "volume": 2599314.0}, {"date": "2020-02-06", "close": 15.76, "volume": 7526832.0}, {"date": "2020-02-07", "close": 14.005, "volume": 6270822.0}, {"date": "2020-02-10", "close": 13.76, "volume": 2018420.0}, {"date": "2020-02-11", "close": 13.83, "volume": 2076369.0}, {"date": "2020-02-12", "close": 13.875, "volume": 1580911.0}, {"date": "2020-02-13", "close": 13.7, "volume": 1501001.0}, {"date": "2020-02-14", "close": 13.42, "volume": 1659564.0}, {"date": "2020-02-18", "close": 13.19, "volume": 2029729.0}, {"date": "2020-02-19", "close": 14.14, "volume": 3535992.0}, {"date": "2020-02-20", "close": 13.97, "volume": 1894171.0}, {"date": "2020-02-21", "close": 12.94, "volume": 5615402.0}, {"date": "2020-02-24", "close": 11.99, "volume": 4511808.0}, {"date": "2020-02-25", "close": 12.26, "volume": 3412780.0}, {"date": "2020-02-26", "close": 12.28, "volume": 2191542.0}, {"date": "2020-02-27", "close": 11.6, "volume": 2894505.0}, {"date": "2020-02-28", "close": 11.54, "volume": 4012453.0}, {"date": "2020-03-02", "close": 11.475, "volume": 3762545.0}, {"date": "2020-03-03", "close": 11.2, "volume": 2260452.0}, {"date": "2020-03-04", "close": 11.34, "volume": 2112419.0}, {"date": "2020-03-05", "close": 10.55, "volume": 3096574.0}, {"date": "2020-03-06", "close": 10.48, "volume": 2706583.0}, {"date": "2020-03-09", "close": 10.16, "volume": 3560589.0}, {"date": "2020-03-10", "close": 10.21, "volume": 1802000.0}, {"date": "2020-03-11", "close": 9.84, "volume": 1614199.0}, {"date": "2020-03-12", "close": 8.18, "volume": 2822069.0}, {"date": "2020-03-13", "close": 8.45, "volume": 1691204.0}, {"date": "2020-03-16", "close": 7.47, "volume": 2781549.0}, {"date": "2020-03-17", "close": 7.35, "volume": 2881239.0}, {"date": "2020-03-18", "close": 6.97, "volume": 3409261.0}, {"date": "2020-03-19", "close": 7.82, "volume": 1934836.0}, {"date": "2020-03-20", "close": 7.92, "volume": 2731805.0}, {"date": "2020-03-23", "close": 8.21, "volume": 2504621.0}, {"date": "2020-03-24", "close": 8.86, "volume": 2254275.0}, {"date": "2020-03-25", "close": 9.11, "volume": 1926355.0}, {"date": "2020-03-26", "close": 9.42, "volume": 1026738.0}, {"date": "2020-03-27", "close": 8.62, "volume": 1226665.0}, {"date": "2020-03-30", "close": 8.4, "volume": 1732832.0}, {"date": "2020-03-31", "close": 8.48, "volume": 783931.0}, {"date": "2020-04-01", "close": 8.04, "volume": 833441.0}, {"date": "2020-04-02", "close": 7.98, "volume": 963837.0}, {"date": "2020-04-03", "close": 7.99, "volume": 829842.0}, {"date": "2020-04-06", "close": 8.69, "volume": 1007789.0}, {"date": "2020-04-07", "close": 8.86, "volume": 1318636.0}, {"date": "2020-04-08", "close": 9.01, "volume": 1284326.0}, {"date": "2020-04-09", "close": 9.2, "volume": 1264561.0}, {"date": "2020-04-13", "close": 8.98, "volume": 950544.0}, {"date": "2020-04-14", "close": 9.3, "volume": 1085538.0}, {"date": "2020-04-15", "close": 9.5, "volume": 1574530.0}, {"date": "2020-04-16", "close": 9.28, "volume": 907929.0}, {"date": "2020-04-17", "close": 8.49, "volume": 2048075.0}, {"date": "2020-04-20", "close": 8.7, "volume": 1041420.0}, {"date": "2020-04-21", "close": 8.61, "volume": 986428.0}, {"date": "2020-04-22", "close": 8.85, "volume": 1050929.0}, {"date": "2020-04-23", "close": 8.89, "volume": 906112.0}, {"date": "2020-04-24", "close": 8.9, "volume": 491489.0}, {"date": "2020-04-27", "close": 9.39, "volume": 1099714.0}, {"date": "2020-04-28", "close": 9.46, "volume": 891832.0}, {"date": "2020-04-29", "close": 9.97, "volume": 1197221.0}, {"date": "2020-04-30", "close": 10.22, "volume": 1181240.0}, {"date": "2020-05-01", "close": 9.61, "volume": 987266.0}, {"date": "2020-05-04", "close": 9.61, "volume": 901785.0}, {"date": "2020-05-05", "close": 9.69, "volume": 1075693.0}, {"date": "2020-05-06", "close": 10.05, "volume": 1639849.0}, {"date": "2020-05-07", "close": 9.56, "volume": 2262377.0}, {"date": "2020-05-08", "close": 10.48, "volume": 2018062.0}, {"date": "2020-05-11", "close": 9.75, "volume": 1907439.0}, {"date": "2020-05-12", "close": 9.5, "volume": 1167092.0}, {"date": "2020-05-13", "close": 9.12, "volume": 1054005.0}, {"date": "2020-05-14", "close": 9.08, "volume": 774473.0}, {"date": "2020-05-15", "close": 9.08, "volume": 796534.0}, {"date": "2020-05-18", "close": 9.72, "volume": 1175137.0}, {"date": "2020-05-19", "close": 9.39, "volume": 847724.0}, {"date": "2020-05-20", "close": 9.63, "volume": 869125.0}, {"date": "2020-05-21", "close": 11.51, "volume": 11406370.0}, {"date": "2020-05-22", "close": 11.15, "volume": 2666935.0}, {"date": "2020-05-26", "close": 10.57, "volume": 2830461.0}, {"date": "2020-05-27", "close": 10.92, "volume": 2022933.0}, {"date": "2020-05-28", "close": 10.28, "volume": 1939454.0}, {"date": "2020-05-29", "close": 10.86, "volume": 2239037.0}, {"date": "2020-06-01", "close": 11.09, "volume": 1190626.0}, {"date": "2020-06-02", "close": 10.79, "volume": 1541479.0}, {"date": "2020-06-03", "close": 11.12, "volume": 1088886.0}, {"date": "2020-06-04", "close": 11.09, "volume": 877929.0}, {"date": "2020-06-05", "close": 11.05, "volume": 1777109.0}, {"date": "2020-06-08", "close": 12.58, "volume": 4062689.0}, {"date": "2020-06-09", "close": 12.91, "volume": 6902838.0}, {"date": "2020-06-10", "close": 11.87, "volume": 2710017.0}, {"date": "2020-06-11", "close": 12.16, "volume": 5295874.0}, {"date": "2020-06-12", "close": 12.245, "volume": 3165884.0}, {"date": "2020-06-15", "close": 13.18, "volume": 2720442.0}, {"date": "2020-06-16", "close": 13.04, "volume": 3262013.0}, {"date": "2020-06-17", "close": 14.01, "volume": 5384245.0}, {"date": "2020-06-18", "close": 12.4, "volume": 10854280.0}, {"date": "2020-06-19", "close": 11.94, "volume": 5103297.0}, {"date": "2020-06-22", "close": 14.065, "volume": 43661230.0}, {"date": "2020-06-23", "close": 14.1, "volume": 15612950.0}, {"date": "2020-06-24", "close": 13.77, "volume": 8287901.0}, {"date": "2020-06-25", "close": 13.98, "volume": 7896432.0}, {"date": "2020-06-26", "close": 15.0, "volume": 12598300.0}, {"date": "2020-06-29", "close": 14.43, "volume": 7646274.0}, {"date": "2020-06-30", "close": 14.63, "volume": 4904276.0}, {"date": "2020-07-01", "close": 14.74, "volume": 4683753.0}, {"date": "2020-07-02", "close": 15.13, "volume": 7281635.0}, {"date": "2020-07-06", "close": 15.06, "volume": 8484455.0}, {"date": "2020-07-07", "close": 14.99, "volume": 5232468.0}, {"date": "2020-07-08", "close": 15.25, "volume": 4795594.0}, {"date": "2020-07-09", "close": 15.18, "volume": 4187314.0}, {"date": "2020-07-10", "close": 15.105, "volume": 2537109.0}, {"date": "2020-07-13", "close": 14.34, "volume": 6071549.0}, {"date": "2020-07-14", "close": 14.74, "volume": 3775880.0}, {"date": "2020-07-15", "close": 14.73, "volume": 2223210.0}, {"date": "2020-07-16", "close": 16.36, "volume": 14478920.0}, {"date": "2020-07-17", "close": 16.15, "volume": 5200131.0}, {"date": "2020-07-20", "close": 16.27, "volume": 3533386.0}, {"date": "2020-07-21", "close": 16.89, "volume": 8500292.0}, {"date": "2020-07-22", "close": 17.06, "volume": 5451989.0}, {"date": "2020-07-23", "close": 16.91, "volume": 7035454.0}, {"date": "2020-07-24", "close": 16.4, "volume": 3548769.0}, {"date": "2020-07-27", "close": 17.04, "volume": 3151942.0}, {"date": "2020-07-28", "close": 16.45, "volume": 3445307.0}, {"date": "2020-07-29", "close": 15.74, "volume": 6033240.0}, {"date": "2020-07-30", "close": 15.89, "volume": 3686165.0}, {"date": "2020-07-31", "close": 16.0, "volume": 3639840.0}, {"date": "2020-08-03", "close": 16.22, "volume": 4649587.0}, {"date": "2020-08-04", "close": 16.54, "volume": 3467334.0}, {"date": "2020-08-05", "close": 17.5, "volume": 10594720.0}, {"date": "2020-08-06", "close": 14.29, "volume": 17964920.0}, {"date": "2020-08-07", "close": 13.7, "volume": 7477424.0}, {"date": "2020-08-10", "close": 13.81, "volume": 5076005.0}, {"date": "2020-08-11", "close": 13.54, "volume": 4226270.0}, {"date": "2020-08-12", "close": 14.02, "volume": 6032260.0}, {"date": "2020-08-13", "close": 14.225, "volume": 4533334.0}, {"date": "2020-08-14", "close": 14.04, "volume": 2768162.0}, {"date": "2020-08-17", "close": 14.49, "volume": 2555083.0}, {"date": "2020-08-18", "close": 14.41, "volume": 3220396.0}, {"date": "2020-08-19", "close": 14.27, "volume": 3215021.0}, {"date": "2020-08-20", "close": 14.01, "volume": 2407845.0}, {"date": "2020-08-21", "close": 13.78, "volume": 2592090.0}, {"date": "2020-08-24", "close": 13.79, "volume": 2957016.0}, {"date": "2020-08-25", "close": 13.82, "volume": 2150342.0}, {"date": "2020-08-26", "close": 13.87, "volume": 2137339.0}, {"date": "2020-08-27", "close": 14.24, "volume": 3354282.0}, {"date": "2020-08-28", "close": 14.21, "volume": 2412323.0}, {"date": "2020-08-31", "close": 14.07, "volume": 2255576.0}, {"date": "2020-09-01", "close": 13.9, "volume": 2657994.0}, {"date": "2020-09-02", "close": 14.22, "volume": 2744999.0}, {"date": "2020-09-03", "close": 13.42, "volume": 4565952.0}, {"date": "2020-09-04", "close": 13.12, "volume": 3452208.0}, {"date": "2020-09-08", "close": 12.85, "volume": 2523548.0}, {"date": "2020-09-09", "close": 13.11, "volume": 1846925.0}, {"date": "2020-09-10", "close": 12.76, "volume": 3453714.0}, {"date": "2020-09-11", "close": 13.14, "volume": 2678027.0}, {"date": "2020-09-14", "close": 13.54, "volume": 3015933.0}, {"date": "2020-09-15", "close": 13.84, "volume": 2168691.0}, {"date": "2020-09-16", "close": 13.975, "volume": 3350993.0}, {"date": "2020-09-17", "close": 13.885, "volume": 3093798.0}, {"date": "2020-09-18", "close": 14.44, "volume": 3355753.0}, {"date": "2020-09-21", "close": 14.7, "volume": 4078200.0}, {"date": "2020-09-22", "close": 15.04, "volume": 5630813.0}, {"date": "2020-09-23", "close": 14.71, "volume": 3556582.0}, {"date": "2020-09-24", "close": 14.24, "volume": 2426833.0}, {"date": "2020-09-25", "close": 14.26, "volume": 1554473.0}, {"date": "2020-09-28", "close": 14.41, "volume": 1256329.0}, {"date": "2020-09-29", "close": 14.69, "volume": 2622362.0}, {"date": "2020-09-30", "close": 15.18, "volume": 4435158.0}, {"date": "2020-10-01", "close": 16.01, "volume": 5915029.0}, {"date": "2020-10-02", "close": 15.5, "volume": 2917146.0}, {"date": "2020-10-05", "close": 15.64, "volume": 2570142.0}, {"date": "2020-10-06", "close": 14.545, "volume": 7603299.0}, {"date": "2020-10-07", "close": 14.31, "volume": 3748289.0}, {"date": "2020-10-08", "close": 13.96, "volume": 3459508.0}, {"date": "2020-10-09", "close": 13.81, "volume": 2216595.0}, {"date": "2020-10-12", "close": 14.18, "volume": 2792861.0}, {"date": "2020-10-13", "close": 14.99, "volume": 8715927.0}, {"date": "2020-10-14", "close": 14.3, "volume": 2475791.0}, {"date": "2020-10-15", "close": 14.945, "volume": 3657583.0}, {"date": "2020-10-16", "close": 14.825, "volume": 1816336.0}, {"date": "2020-10-19", "close": 14.5, "volume": 1578464.0}, {"date": "2020-10-20", "close": 14.68, "volume": 1435894.0}, {"date": "2020-10-21", "close": 14.7, "volume": 1691442.0}, {"date": "2020-10-22", "close": 15.79, "volume": 11055700.0}, {"date": "2020-10-23", "close": 15.99, "volume": 5653550.0}, {"date": "2020-10-26", "close": 15.94, "volume": 4193013.0}, {"date": "2020-10-27", "close": 16.17, "volume": 2377984.0}, {"date": "2020-10-28", "close": 15.31, "volume": 2571975.0}, {"date": "2020-10-29", "close": 15.27, "volume": 2006511.0}, {"date": "2020-10-30", "close": 14.6, "volume": 2541077.0}, {"date": "2020-11-02", "close": 14.75, "volume": 1426945.0}, {"date": "2020-11-03", "close": 15.22, "volume": 1570848.0}, {"date": "2020-11-04", "close": 15.6, "volume": 1648662.0}, {"date": "2020-11-05", "close": 16.23, "volume": 2357400.0}, {"date": "2020-11-06", "close": 16.07, "volume": 1229864.0}, {"date": "2020-11-09", "close": 15.22, "volume": 2749324.0}, {"date": "2020-11-10", "close": 15.4, "volume": 1765219.0}, {"date": "2020-11-11", "close": 15.58, "volume": 2530410.0}, {"date": "2020-11-12", "close": 16.3, "volume": 2573847.0}, {"date": "2020-11-13", "close": 16.62, "volume": 3394430.0}, {"date": "2020-11-16", "close": 16.99, "volume": 2851161.0}, {"date": "2020-11-17", "close": 17.14, "volume": 3608310.0}, {"date": "2020-11-18", "close": 17.09, "volume": 9436180.0}, {"date": "2020-11-19", "close": 22.19, "volume": 44783200.0}, {"date": "2020-11-20", "close": 20.94, "volume": 20234460.0}, {"date": "2020-11-23", "close": 21.44, "volume": 5859541.0}, {"date": "2020-11-24", "close": 21.4, "volume": 5940076.0}, {"date": "2020-11-25", "close": 21.36, "volume": 3070535.0}, {"date": "2020-11-27", "close": 21.24, "volume": 2140507.0}, {"date": "2020-11-30", "close": 22.24, "volume": 11539950.0}, {"date": "2020-12-01", "close": 22.18, "volume": 4071782.0}, {"date": "2020-12-02", "close": 22.29, "volume": 3402665.0}, {"date": "2020-12-03", "close": 22.81, "volume": 4484781.0}, {"date": "2020-12-04", "close": 22.94, "volume": 2133370.0}, {"date": "2020-12-07", "close": 21.74, "volume": 4909864.0}, {"date": "2020-12-08", "close": 21.82, "volume": 3318655.0}, {"date": "2020-12-09", "close": 21.02, "volume": 3863743.0}, {"date": "2020-12-10", "close": 21.36, "volume": 3014580.0}, {"date": "2020-12-11", "close": 20.85, "volume": 6390880.0}, {"date": "2020-12-14", "close": 21.02, "volume": 1686115.0}, {"date": "2020-12-15", "close": 22.73, "volume": 8479648.0}, {"date": "2020-12-16", "close": 22.67, "volume": 2698586.0}, {"date": "2020-12-17", "close": 23.72, "volume": 4064131.0}, {"date": "2020-12-18", "close": 24.34, "volume": 4345867.0}, {"date": "2020-12-21", "close": 24.64, "volume": 3819279.0}, {"date": "2020-12-22", "close": 25.26, "volume": 4482048.0}, {"date": "2020-12-23", "close": 24.96, "volume": 3153455.0}, {"date": "2020-12-24", "close": 24.44, "volume": 833972.0}, {"date": "2020-12-28", "close": 23.57, "volume": 2001857.0}, {"date": "2020-12-29", "close": 23.05, "volume": 2171114.0}, {"date": "2020-12-30", "close": 23.44, "volume": 1253017.0}, {"date": "2020-12-31", "close": 23.39, "volume": 1772181.0}, {"date": "2021-01-04", "close": 23.24, "volume": 2369226.0}, {"date": "2021-01-05", "close": 23.97, "volume": 1844825.0}, {"date": "2021-01-06", "close": 24.25, "volume": 1914408.0}, {"date": "2021-01-07", "close": 24.87, "volume": 1711904.0}, {"date": "2021-01-08", "close": 24.41, "volume": 1373727.0}, {"date": "2021-01-11", "close": 25.53, "volume": 2501885.0}, {"date": "2021-01-12", "close": 26.39, "volume": 2803915.0}, {"date": "2021-01-13", "close": 26.29, "volume": 1906755.0}, {"date": "2021-01-14", "close": 26.83, "volume": 2319414.0}, {"date": "2021-01-15", "close": 26.33, "volume": 3323853.0}, {"date": "2021-01-19", "close": 27.05, "volume": 3286982.0}, {"date": "2021-01-20", "close": 28.1, "volume": 3099008.0}, {"date": "2021-01-21", "close": 28.12, "volume": 2645427.0}, {"date": "2021-01-22", "close": 28.3, "volume": 1621297.0}, {"date": "2021-01-25", "close": 27.59, "volume": 2056722.0}, {"date": "2021-01-26", "close": 27.24, "volume": 1698677.0}, {"date": "2021-01-27", "close": 26.55, "volume": 2132352.0}, {"date": "2021-01-28", "close": 27.09, "volume": 1920471.0}, {"date": "2021-01-29", "close": 26.15, "volume": 1715713.0}, {"date": "2021-02-01", "close": 26.56, "volume": 1730812.0}, {"date": "2021-02-02", "close": 27.82, "volume": 1989166.0}, {"date": "2021-02-03", "close": 29.76, "volume": 4037044.0}, {"date": "2021-02-04", "close": 30.5, "volume": 2484297.0}, {"date": "2021-02-05", "close": 31.0, "volume": 2098572.0}, {"date": "2021-02-08", "close": 31.36, "volume": 2867378.0}, {"date": "2021-02-09", "close": 32.23, "volume": 2515009.0}, {"date": "2021-02-10", "close": 31.5, "volume": 3813090.0}, {"date": "2021-02-11", "close": 36.44, "volume": 11078710.0}, {"date": "2021-02-12", "close": 35.48, "volume": 5539444.0}, {"date": "2021-02-16", "close": 36.205, "volume": 3218629.0}, {"date": "2021-02-17", "close": 36.63, "volume": 2722684.0}, {"date": "2021-02-18", "close": 36.53, "volume": 1994038.0}, {"date": "2021-02-19", "close": 36.85, "volume": 2521108.0}, {"date": "2021-02-22", "close": 37.96, "volume": 3688051.0}, {"date": "2021-02-23", "close": 38.73, "volume": 8040638.0}, {"date": "2021-02-24", "close": 40.45, "volume": 4530319.0}, {"date": "2021-02-25", "close": 39.66, "volume": 3947250.0}, {"date": "2021-02-26", "close": 38.94, "volume": 2857517.0}, {"date": "2021-03-01", "close": 41.08, "volume": 3123017.0}, {"date": "2021-03-02", "close": 40.25, "volume": 2363926.0}, {"date": "2021-03-03", "close": 39.51, "volume": 2594055.0}, {"date": "2021-03-04", "close": 36.93, "volume": 5689891.0}, {"date": "2021-03-05", "close": 37.8, "volume": 4220280.0}, {"date": "2021-03-08", "close": 35.78, "volume": 2637537.0}, {"date": "2021-03-09", "close": 38.32, "volume": 3414506.0}, {"date": "2021-03-10", "close": 39.71, "volume": 5863979.0}, {"date": "2021-03-11", "close": 41.44, "volume": 4016332.0}, {"date": "2021-03-12", "close": 41.56, "volume": 1442510.0}, {"date": "2021-03-15", "close": 42.7, "volume": 2246135.0}, {"date": "2021-03-16", "close": 42.25, "volume": 2141873.0}, {"date": "2021-03-17", "close": 43.09, "volume": 2195251.0}, {"date": "2021-03-18", "close": 40.36, "volume": 3194557.0}, {"date": "2021-03-19", "close": 41.57, "volume": 7915291.0}, {"date": "2021-03-22", "close": 41.09, "volume": 2426477.0}, {"date": "2021-03-23", "close": 38.8, "volume": 3758773.0}, {"date": "2021-03-24", "close": 37.17, "volume": 2228442.0}, {"date": "2021-03-25", "close": 37.49, "volume": 2791927.0}, {"date": "2021-03-26", "close": 37.84, "volume": 1599068.0}, {"date": "2021-03-29", "close": 36.6, "volume": 1901266.0}, {"date": "2021-03-30", "close": 36.88, "volume": 1474717.0}, {"date": "2021-03-31", "close": 37.47, "volume": 1498140.0}, {"date": "2021-04-01", "close": 38.96, "volume": 1632941.0}, {"date": "2021-04-05", "close": 40.25, "volume": 2460462.0}, {"date": "2021-04-06", "close": 40.58, "volume": 2717683.0}, {"date": "2021-04-07", "close": 40.23, "volume": 1919269.0}, {"date": "2021-04-08", "close": 42.24, "volume": 8417043.0}, {"date": "2021-04-09", "close": 41.67, "volume": 1657487.0}, {"date": "2021-04-12", "close": 41.49, "volume": 1351838.0}, {"date": "2021-04-13", "close": 42.75, "volume": 2463518.0}, {"date": "2021-04-14", "close": 43.21, "volume": 2879905.0}, {"date": "2021-04-15", "close": 43.89, "volume": 1902623.0}, {"date": "2021-04-16", "close": 43.41, "volume": 1328804.0}, {"date": "2021-04-19", "close": 42.81, "volume": 1800681.0}, {"date": "2021-04-20", "close": 39.59, "volume": 2947754.0}, {"date": "2021-04-21", "close": 41.78, "volume": 1597855.0}, {"date": "2021-04-22", "close": 40.83, "volume": 1141289.0}, {"date": "2021-04-23", "close": 41.34, "volume": 1348185.0}, {"date": "2021-04-26", "close": 42.37, "volume": 1788859.0}, {"date": "2021-04-27", "close": 42.63, "volume": 1277027.0}, {"date": "2021-04-28", "close": 41.62, "volume": 889741.0}, {"date": "2021-04-29", "close": 41.24, "volume": 769917.0}, {"date": "2021-04-30", "close": 40.03, "volume": 1465292.0}, {"date": "2021-05-03", "close": 39.98, "volume": 1164006.0}, {"date": "2021-05-04", "close": 39.3, "volume": 3848579.0}, {"date": "2021-05-05", "close": 39.35, "volume": 1984544.0}, {"date": "2021-05-06", "close": 37.59, "volume": 2808253.0}, {"date": "2021-05-07", "close": 37.58, "volume": 3256887.0}, {"date": "2021-05-10", "close": 34.85, "volume": 3592940.0}, {"date": "2021-05-11", "close": 34.87, "volume": 2280180.0}, {"date": "2021-05-12", "close": 31.49, "volume": 8248706.0}, {"date": "2021-05-13", "close": 33.83, "volume": 16142140.0}, {"date": "2021-05-14", "close": 33.88, "volume": 3630511.0}, {"date": "2021-05-17", "close": 33.87, "volume": 2815550.0}, {"date": "2021-05-18", "close": 34.225, "volume": 2112742.0}, {"date": "2021-05-19", "close": 33.76, "volume": 1630026.0}, {"date": "2021-05-20", "close": 33.36, "volume": 2081642.0}, {"date": "2021-05-21", "close": 34.99, "volume": 3124808.0}, {"date": "2021-05-24", "close": 36.02, "volume": 2635412.0}, {"date": "2021-05-25", "close": 35.51, "volume": 1598536.0}, {"date": "2021-05-26", "close": 36.52, "volume": 1659373.0}, {"date": "2021-05-27", "close": 37.56, "volume": 1971027.0}, {"date": "2021-05-28", "close": 37.0, "volume": 2194913.0}, {"date": "2021-06-01", "close": 37.37, "volume": 1707676.0}, {"date": "2021-06-02", "close": 36.55, "volume": 1764991.0}, {"date": "2021-06-03", "close": 34.89, "volume": 2918917.0}, {"date": "2021-06-04", "close": 35.43, "volume": 1455085.0}, {"date": "2021-06-07", "close": 36.1, "volume": 1355671.0}, {"date": "2021-06-08", "close": 36.13, "volume": 1266543.0}, {"date": "2021-06-09", "close": 34.91, "volume": 1340207.0}, {"date": "2021-06-10", "close": 34.44, "volume": 1256494.0}, {"date": "2021-06-11", "close": 35.33, "volume": 1047386.0}, {"date": "2021-06-14", "close": 34.81, "volume": 1480661.0}, {"date": "2021-06-15", "close": 34.48, "volume": 1371583.0}, {"date": "2021-06-16", "close": 34.55, "volume": 1382897.0}, {"date": "2021-06-17", "close": 33.59, "volume": 1384412.0}, {"date": "2021-06-18", "close": 33.05, "volume": 2677473.0}, {"date": "2021-06-21", "close": 34.25, "volume": 3304887.0}, {"date": "2021-06-22", "close": 34.25, "volume": 1723347.0}, {"date": "2021-06-23", "close": 34.14, "volume": 1694673.0}, {"date": "2021-06-24", "close": 33.88, "volume": 991472.0}, {"date": "2021-06-25", "close": 34.88, "volume": 2928741.0}, {"date": "2021-06-28", "close": 35.44, "volume": 1683277.0}, {"date": "2021-06-29", "close": 34.96, "volume": 769321.0}, {"date": "2021-06-30", "close": 35.23, "volume": 1150646.0}, {"date": "2021-07-01", "close": 35.65, "volume": 1155087.0}, {"date": "2021-07-02", "close": 35.92, "volume": 1148196.0}, {"date": "2021-07-06", "close": 35.62, "volume": 1276200.0}, {"date": "2021-07-07", "close": 34.19, "volume": 1602156.0}, {"date": "2021-07-08", "close": 33.48, "volume": 1494987.0}, {"date": "2021-07-09", "close": 34.88, "volume": 1277913.0}, {"date": "2021-07-12", "close": 35.07, "volume": 929652.0}, {"date": "2021-07-13", "close": 35.05, "volume": 1287446.0}, {"date": "2021-07-14", "close": 34.16, "volume": 1497108.0}, {"date": "2021-07-15", "close": 33.28, "volume": 2539327.0}, {"date": "2021-07-16", "close": 32.4, "volume": 1148294.0}, {"date": "2021-07-19", "close": 32.23, "volume": 1314049.0}, {"date": "2021-07-20", "close": 32.81, "volume": 1064019.0}, {"date": "2021-07-21", "close": 34.11, "volume": 1496624.0}, {"date": "2021-07-22", "close": 33.2, "volume": 953783.0}, {"date": "2021-07-23", "close": 33.39, "volume": 645199.0}, {"date": "2021-07-26", "close": 33.29, "volume": 1056520.0}, {"date": "2021-07-27", "close": 32.63, "volume": 1177363.0}, {"date": "2021-07-28", "close": 33.37, "volume": 1209580.0}, {"date": "2021-07-29", "close": 33.95, "volume": 1150997.0}, {"date": "2021-07-30", "close": 33.38, "volume": 950032.0}, {"date": "2021-08-02", "close": 33.33, "volume": 1038437.0}, {"date": "2021-08-03", "close": 33.47, "volume": 1129623.0}, {"date": "2021-08-04", "close": 33.05, "volume": 1133744.0}, {"date": "2021-08-05", "close": 34.08, "volume": 1283082.0}, {"date": "2021-08-06", "close": 34.27, "volume": 1205887.0}, {"date": "2021-08-09", "close": 34.74, "volume": 1556502.0}, {"date": "2021-08-10", "close": 35.21, "volume": 3153159.0}, {"date": "2021-08-11", "close": 34.8, "volume": 4935705.0}, {"date": "2021-08-12", "close": 37.38, "volume": 10930080.0}, {"date": "2021-08-13", "close": 38.14, "volume": 7952113.0}, {"date": "2021-08-16", "close": 39.93, "volume": 37828310.0}, {"date": "2021-08-17", "close": 38.54, "volume": 5853599.0}, {"date": "2021-08-18", "close": 37.86, "volume": 4071307.0}, {"date": "2021-08-19", "close": 36.59, "volume": 3411158.0}, {"date": "2021-08-20", "close": 37.81, "volume": 3482936.0}, {"date": "2021-08-23", "close": 38.69, "volume": 2481410.0}, {"date": "2021-08-24", "close": 40.15, "volume": 3852541.0}, {"date": "2021-08-25", "close": 41.31, "volume": 3960365.0}, {"date": "2021-08-26", "close": 40.58, "volume": 2154483.0}, {"date": "2021-08-27", "close": 40.95, "volume": 2139478.0}, {"date": "2021-08-30", "close": 39.49, "volume": 2089679.0}, {"date": "2021-08-31", "close": 39.73, "volume": 1819854.0}, {"date": "2021-09-01", "close": 40.51, "volume": 2648187.0}, {"date": "2021-09-02", "close": 40.58, "volume": 1825392.0}, {"date": "2021-09-03", "close": 40.68, "volume": 1237850.0}, {"date": "2021-09-07", "close": 39.15, "volume": 3600672.0}, {"date": "2021-09-08", "close": 38.34, "volume": 2712217.0}, {"date": "2021-09-09", "close": 37.7, "volume": 2383024.0}, {"date": "2021-09-10", "close": 36.96, "volume": 3779432.0}, {"date": "2021-09-13", "close": 36.61, "volume": 2342948.0}, {"date": "2021-09-14", "close": 36.2, "volume": 1991705.0}, {"date": "2021-09-15", "close": 36.72, "volume": 1729634.0}, {"date": "2021-09-16", "close": 36.58, "volume": 1535126.0}, {"date": "2021-09-17", "close": 37.28, "volume": 3145566.0}, {"date": "2021-09-20", "close": 36.79, "volume": 2473077.0}, {"date": "2021-09-21", "close": 36.71, "volume": 1495905.0}, {"date": "2021-09-22", "close": 36.89, "volume": 1156846.0}, {"date": "2021-09-23", "close": 35.98, "volume": 2404997.0}, {"date": "2021-09-24", "close": 35.97, "volume": 1516610.0}, {"date": "2021-09-27", "close": 34.91, "volume": 1932178.0}, {"date": "2021-09-28", "close": 33.8, "volume": 2486483.0}, {"date": "2021-09-29", "close": 32.87, "volume": 2344478.0}, {"date": "2021-09-30", "close": 32.36, "volume": 1951121.0}, {"date": "2021-10-01", "close": 32.26, "volume": 2496500.0}, {"date": "2021-10-04", "close": 31.82, "volume": 1862865.0}, {"date": "2021-10-05", "close": 31.56, "volume": 2985265.0}, {"date": "2021-10-06", "close": 31.11, "volume": 2009213.0}, {"date": "2021-10-07", "close": 32.03, "volume": 1975798.0}, {"date": "2021-10-08", "close": 30.51, "volume": 1933230.0}, {"date": "2021-10-11", "close": 30.19, "volume": 1835937.0}, {"date": "2021-10-12", "close": 31.16, "volume": 2105736.0}, {"date": "2021-10-13", "close": 31.64, "volume": 1947747.0}, {"date": "2021-10-14", "close": 32.21, "volume": 1389264.0}, {"date": "2021-10-15", "close": 31.72, "volume": 1949771.0}, {"date": "2021-10-18", "close": 32.47, "volume": 1204603.0}, {"date": "2021-10-19", "close": 32.18, "volume": 1435422.0}, {"date": "2021-10-20", "close": 32.81, "volume": 6002684.0}, {"date": "2021-10-21", "close": 32.41, "volume": 1620914.0}, {"date": "2021-10-22", "close": 32.0, "volume": 1472555.0}, {"date": "2021-10-25", "close": 32.38, "volume": 1818397.0}, {"date": "2021-10-26", "close": 32.09, "volume": 1081102.0}, {"date": "2021-10-27", "close": 31.3, "volume": 2500527.0}, {"date": "2021-10-28", "close": 32.01, "volume": 1591197.0}, {"date": "2021-10-29", "close": 32.62, "volume": 2044103.0}, {"date": "2021-11-01", "close": 34.75, "volume": 5362562.0}, {"date": "2021-11-02", "close": 34.41, "volume": 2300998.0}, {"date": "2021-11-03", "close": 34.99, "volume": 1812770.0}, {"date": "2021-11-04", "close": 34.5, "volume": 2262921.0}, {"date": "2021-11-05", "close": 34.4, "volume": 1965022.0}, {"date": "2021-11-08", "close": 34.79, "volume": 1664720.0}, {"date": "2021-11-09", "close": 34.89, "volume": 1480223.0}, {"date": "2021-11-10", "close": 33.84, "volume": 2312999.0}, {"date": "2021-11-11", "close": 34.44, "volume": 1783808.0}, {"date": "2021-11-12", "close": 33.94, "volume": 3174942.0}, {"date": "2021-11-15", "close": 34.52, "volume": 3426422.0}, {"date": "2021-11-16", "close": 34.56, "volume": 3938627.0}, {"date": "2021-11-17", "close": 33.47, "volume": 8372367.0}, {"date": "2021-11-18", "close": 33.07, "volume": 9088169.0}, {"date": "2021-11-19", "close": 31.73, "volume": 4579496.0}, {"date": "2021-11-22", "close": 32.21, "volume": 4307960.0}, {"date": "2021-11-23", "close": 32.25, "volume": 2414734.0}, {"date": "2021-11-24", "close": 32.11, "volume": 1849589.0}, {"date": "2021-11-26", "close": 32.25, "volume": 1444098.0}, {"date": "2021-11-29", "close": 32.62, "volume": 2115653.0}, {"date": "2021-11-30", "close": 31.65, "volume": 2910541.0}, {"date": "2021-12-01", "close": 31.44, "volume": 2515283.0}, {"date": "2021-12-02", "close": 31.44, "volume": 3768909.0}, {"date": "2021-12-03", "close": 30.4, "volume": 5339841.0}, {"date": "2021-12-06", "close": 29.77, "volume": 3679022.0}, {"date": "2021-12-07", "close": 30.96, "volume": 3068324.0}, {"date": "2021-12-08", "close": 31.42, "volume": 1446891.0}, {"date": "2021-12-09", "close": 31.22, "volume": 1788215.0}, {"date": "2021-12-10", "close": 30.38, "volume": 2094108.0}, {"date": "2021-12-13", "close": 29.38, "volume": 1856430.0}, {"date": "2021-12-14", "close": 29.09, "volume": 2135687.0}, {"date": "2021-12-15", "close": 29.9, "volume": 2275483.0}, {"date": "2021-12-16", "close": 28.925, "volume": 1708189.0}, {"date": "2021-12-17", "close": 29.71, "volume": 2427965.0}, {"date": "2021-12-20", "close": 28.85, "volume": 2877970.0}, {"date": "2021-12-21", "close": 30.11, "volume": 1804219.0}, {"date": "2021-12-22", "close": 29.98, "volume": 1263638.0}, {"date": "2021-12-23", "close": 29.9, "volume": 1516442.0}, {"date": "2021-12-27", "close": 29.84, "volume": 1790605.0}, {"date": "2021-12-28", "close": 29.57, "volume": 1887861.0}, {"date": "2021-12-29", "close": 29.4, "volume": 1514307.0}, {"date": "2021-12-30", "close": 29.99, "volume": 2028127.0}, {"date": "2021-12-31", "close": 29.8, "volume": 2382832.0}, {"date": "2022-01-03", "close": 30.06, "volume": 2328634.0}, {"date": "2022-01-04", "close": 29.91, "volume": 1555352.0}, {"date": "2022-01-05", "close": 28.9, "volume": 1772152.0}, {"date": "2022-01-06", "close": 28.87, "volume": 1712012.0}, {"date": "2022-01-07", "close": 28.68, "volume": 3747968.0}, {"date": "2022-01-10", "close": 29.11, "volume": 3994798.0}, {"date": "2022-01-11", "close": 30.5, "volume": 2316823.0}, {"date": "2022-01-12", "close": 30.17, "volume": 1915418.0}, {"date": "2022-01-13", "close": 29.48, "volume": 2112488.0}, {"date": "2022-01-14", "close": 27.81, "volume": 4680956.0}, {"date": "2022-01-18", "close": 26.86, "volume": 3734368.0}, {"date": "2022-01-19", "close": 26.0, "volume": 2940150.0}, {"date": "2022-01-20", "close": 24.46, "volume": 3782838.0}, {"date": "2022-01-21", "close": 23.03, "volume": 5011251.0}, {"date": "2022-01-24", "close": 23.43, "volume": 4174422.0}, {"date": "2022-01-25", "close": 22.95, "volume": 1946309.0}, {"date": "2022-01-26", "close": 22.57, "volume": 2741251.0}, {"date": "2022-01-27", "close": 22.2, "volume": 2452605.0}, {"date": "2022-01-28", "close": 22.97, "volume": 2188036.0}, {"date": "2022-01-31", "close": 25.22, "volume": 3366585.0}, {"date": "2022-02-01", "close": 25.57, "volume": 2433846.0}, {"date": "2022-02-02", "close": 25.56, "volume": 2137357.0}, {"date": "2022-02-03", "close": 24.5, "volume": 2341650.0}, {"date": "2022-02-04", "close": 25.29, "volume": 2305330.0}, {"date": "2022-02-07", "close": 25.7, "volume": 1831710.0}, {"date": "2022-02-08", "close": 26.59, "volume": 3317927.0}, {"date": "2022-02-09", "close": 26.65, "volume": 4938194.0}, {"date": "2022-02-10", "close": 27.84, "volume": 7846013.0}, {"date": "2022-02-11", "close": 27.33, "volume": 3787680.0}, {"date": "2022-02-14", "close": 27.32, "volume": 2554590.0}, {"date": "2022-02-15", "close": 28.44, "volume": 2041518.0}, {"date": "2022-02-16", "close": 28.47, "volume": 1894362.0}, {"date": "2022-02-17", "close": 27.44, "volume": 1745671.0}, {"date": "2022-02-18", "close": 26.92, "volume": 1615975.0}, {"date": "2022-02-22", "close": 26.53, "volume": 1704073.0}, {"date": "2022-02-23", "close": 25.82, "volume": 1520915.0}, {"date": "2022-02-24", "close": 27.13, "volume": 2319030.0}, {"date": "2022-02-25", "close": 27.27, "volume": 1956752.0}, {"date": "2022-02-28", "close": 27.39, "volume": 1339801.0}, {"date": "2022-03-01", "close": 26.87, "volume": 1891127.0}, {"date": "2022-03-02", "close": 27.88, "volume": 1593224.0}, {"date": "2022-03-03", "close": 26.96, "volume": 2401121.0}, {"date": "2022-03-04", "close": 25.64, "volume": 2158101.0}, {"date": "2022-03-07", "close": 23.8, "volume": 3364455.0}, {"date": "2022-03-08", "close": 23.63, "volume": 3387559.0}, {"date": "2022-03-09", "close": 24.66, "volume": 1757356.0}, {"date": "2022-03-10", "close": 24.71, "volume": 1614768.0}, {"date": "2022-03-11", "close": 24.02, "volume": 1423165.0}, {"date": "2022-03-14", "close": 23.28, "volume": 1539268.0}, {"date": "2022-03-15", "close": 24.49, "volume": 1928794.0}, {"date": "2022-03-16", "close": 25.68, "volume": 1914124.0}, {"date": "2022-03-17", "close": 25.85, "volume": 1197198.0}, {"date": "2022-03-18", "close": 26.09, "volume": 3295597.0}, {"date": "2022-03-21", "close": 25.89, "volume": 1117182.0}, {"date": "2022-03-22", "close": 26.76, "volume": 1623225.0}, {"date": "2022-03-23", "close": 27.04, "volume": 1525501.0}, {"date": "2022-03-24", "close": 27.51, "volume": 1424299.0}, {"date": "2022-03-25", "close": 26.46, "volume": 1305808.0}, {"date": "2022-03-28", "close": 30.2, "volume": 15369400.0}, {"date": "2022-03-29", "close": 30.95, "volume": 30898030.0}, {"date": "2022-03-30", "close": 29.33, "volume": 4775270.0}, {"date": "2022-03-31", "close": 28.22, "volume": 4402338.0}, {"date": "2022-04-01", "close": 27.68, "volume": 3415471.0}, {"date": "2022-04-04", "close": 28.29, "volume": 2150089.0}, {"date": "2022-04-05", "close": 27.21, "volume": 3967801.0}, {"date": "2022-04-06", "close": 26.34, "volume": 3496118.0}, {"date": "2022-04-07", "close": 26.78, "volume": 2563609.0}, {"date": "2022-04-08", "close": 26.71, "volume": 2140837.0}, {"date": "2022-04-11", "close": 27.13, "volume": 3015135.0}, {"date": "2022-04-12", "close": 27.22, "volume": 2518139.0}, {"date": "2022-04-13", "close": 27.03, "volume": 2214397.0}, {"date": "2022-04-14", "close": 26.08, "volume": 1846250.0}, {"date": "2022-04-18", "close": 25.69, "volume": 1984796.0}, {"date": "2022-04-19", "close": 25.89, "volume": 1729506.0}, {"date": "2022-04-20", "close": 25.4, "volume": 1992174.0}, {"date": "2022-04-21", "close": 24.82, "volume": 2193650.0}, {"date": "2022-04-22", "close": 23.5, "volume": 3267929.0}, {"date": "2022-04-25", "close": 24.28, "volume": 2411593.0}, {"date": "2022-04-26", "close": 23.15, "volume": 3013301.0}, {"date": "2022-04-27", "close": 22.65, "volume": 2596215.0}, {"date": "2022-04-28", "close": 23.23, "volume": 2348351.0}, {"date": "2022-04-29", "close": 22.82, "volume": 1643765.0}, {"date": "2022-05-02", "close": 23.16, "volume": 2204467.0}, {"date": "2022-05-03", "close": 23.25, "volume": 1939614.0}, {"date": "2022-05-04", "close": 24.32, "volume": 2849078.0}, {"date": "2022-05-05", "close": 22.82, "volume": 2400318.0}, {"date": "2022-05-06", "close": 21.95, "volume": 2430399.0}, {"date": "2022-05-09", "close": 20.02, "volume": 5258186.0}, {"date": "2022-05-10", "close": 20.8, "volume": 3739255.0}, {"date": "2022-05-11", "close": 19.01, "volume": 5400889.0}, {"date": "2022-05-12", "close": 21.72, "volume": 8963888.0}, {"date": "2022-05-13", "close": 22.64, "volume": 4392567.0}, {"date": "2022-05-16", "close": 21.73, "volume": 3266654.0}, {"date": "2022-05-17", "close": 21.48, "volume": 3139541.0}, {"date": "2022-05-18", "close": 19.97, "volume": 4508864.0}, {"date": "2022-05-19", "close": 21.35, "volume": 2882079.0}, {"date": "2022-05-20", "close": 20.77, "volume": 3679299.0}, {"date": "2022-05-23", "close": 20.96, "volume": 2584418.0}, {"date": "2022-05-24", "close": 19.54, "volume": 3107043.0}, {"date": "2022-05-25", "close": 19.95, "volume": 1997040.0}, {"date": "2022-05-26", "close": 20.78, "volume": 2386149.0}, {"date": "2022-05-27", "close": 22.11, "volume": 2110320.0}, {"date": "2022-05-31", "close": 22.13, "volume": 2467333.0}, {"date": "2022-06-01", "close": 21.95, "volume": 1888667.0}, {"date": "2022-06-02", "close": 23.04, "volume": 1646311.0}, {"date": "2022-06-03", "close": 22.63, "volume": 1846688.0}, {"date": "2022-06-06", "close": 21.9, "volume": 1927453.0}, {"date": "2022-06-07", "close": 22.11, "volume": 2176748.0}, {"date": "2022-06-08", "close": 22.26, "volume": 1100423.0}, {"date": "2022-06-09", "close": 21.6, "volume": 1644466.0}, {"date": "2022-06-10", "close": 21.21, "volume": 2106273.0}, {"date": "2022-06-13", "close": 20.05, "volume": 3083852.0}, {"date": "2022-06-14", "close": 19.6, "volume": 2422707.0}, {"date": "2022-06-15", "close": 19.42, "volume": 5150944.0}, {"date": "2022-06-16", "close": 18.55, "volume": 4662357.0}, {"date": "2022-06-17", "close": 19.07, "volume": 3304164.0}, {"date": "2022-06-21", "close": 19.46, "volume": 2429139.0}, {"date": "2022-06-22", "close": 19.36, "volume": 1292952.0}, {"date": "2022-06-23", "close": 19.6, "volume": 2169631.0}, {"date": "2022-06-24", "close": 20.34, "volume": 2951036.0}, {"date": "2022-06-27", "close": 19.67, "volume": 1656305.0}, {"date": "2022-06-28", "close": 19.3, "volume": 1680419.0}, {"date": "2022-06-29", "close": 18.82, "volume": 1191029.0}, {"date": "2022-06-30", "close": 18.04, "volume": 2457584.0}, {"date": "2022-07-01", "close": 17.92, "volume": 1935824.0}, {"date": "2022-07-05", "close": 18.62, "volume": 2797156.0}, {"date": "2022-07-06", "close": 19.21, "volume": 2743096.0}, {"date": "2022-07-07", "close": 19.78, "volume": 1454535.0}, {"date": "2022-07-08", "close": 19.83, "volume": 1361063.0}, {"date": "2022-07-11", "close": 19.43, "volume": 1452251.0}, {"date": "2022-07-12", "close": 19.12, "volume": 1596177.0}, {"date": "2022-07-13", "close": 19.21, "volume": 1517869.0}, {"date": "2022-07-14", "close": 18.78, "volume": 1273566.0}, {"date": "2022-07-15", "close": 19.13, "volume": 1206087.0}, {"date": "2022-07-18", "close": 19.01, "volume": 1166480.0}, {"date": "2022-07-19", "close": 19.93, "volume": 1817062.0}, {"date": "2022-07-20", "close": 20.72, "volume": 1506822.0}, {"date": "2022-07-21", "close": 21.84, "volume": 1903603.0}, {"date": "2022-07-22", "close": 21.29, "volume": 1454721.0}, {"date": "2022-07-25", "close": 21.37, "volume": 2362868.0}, {"date": "2022-07-26", "close": 20.47, "volume": 1449716.0}, {"date": "2022-07-27", "close": 21.3, "volume": 1126546.0}, {"date": "2022-07-28", "close": 21.98, "volume": 1694618.0}, {"date": "2022-07-29", "close": 22.11, "volume": 1339501.0}, {"date": "2022-08-01", "close": 21.84, "volume": 1355866.0}, {"date": "2022-08-02", "close": 21.56, "volume": 1028708.0}, {"date": "2022-08-03", "close": 22.57, "volume": 1770043.0}, {"date": "2022-08-04", "close": 22.8, "volume": 1884678.0}, {"date": "2022-08-05", "close": 23.2, "volume": 2229986.0}, {"date": "2022-08-08", "close": 22.94, "volume": 3414366.0}, {"date": "2022-08-09", "close": 21.99, "volume": 2657861.0}, {"date": "2022-08-10", "close": 22.77, "volume": 5886074.0}, {"date": "2022-08-11", "close": 17.09, "volume": 26434830.0}, {"date": "2022-08-12", "close": 17.17, "volume": 8257852.0}, {"date": "2022-08-15", "close": 17.11, "volume": 5289107.0}, {"date": "2022-08-16", "close": 17.22, "volume": 5127891.0}, {"date": "2022-08-17", "close": 16.94, "volume": 2969572.0}, {"date": "2022-08-18", "close": 17.1, "volume": 1996919.0}, {"date": "2022-08-19", "close": 16.2, "volume": 4871232.0}, {"date": "2022-08-22", "close": 15.77, "volume": 4459762.0}, {"date": "2022-08-23", "close": 15.85, "volume": 3981334.0}, {"date": "2022-08-24", "close": 15.54, "volume": 3040532.0}, {"date": "2022-08-25", "close": 15.72, "volume": 2789082.0}, {"date": "2022-08-26", "close": 15.31, "volume": 2709991.0}, {"date": "2022-08-29", "close": 15.29, "volume": 1859132.0}, {"date": "2022-08-30", "close": 15.19, "volume": 1677990.0}, {"date": "2022-08-31", "close": 15.04, "volume": 1841407.0}, {"date": "2022-09-01", "close": 14.95, "volume": 2797881.0}, {"date": "2022-09-02", "close": 14.83, "volume": 1796281.0}, {"date": "2022-09-06", "close": 14.79, "volume": 1833698.0}, {"date": "2022-09-07", "close": 14.98, "volume": 2324558.0}, {"date": "2022-09-08", "close": 15.76, "volume": 2289568.0}, {"date": "2022-09-09", "close": 16.03, "volume": 2740883.0}, {"date": "2022-09-12", "close": 15.92, "volume": 2001087.0}, {"date": "2022-09-13", "close": 15.47, "volume": 1774382.0}, {"date": "2022-09-14", "close": 15.52, "volume": 1482592.0}, {"date": "2022-09-15", "close": 15.55, "volume": 1375730.0}, {"date": "2022-09-16", "close": 15.38, "volume": 2070481.0}, {"date": "2022-09-19", "close": 15.42, "volume": 1371629.0}, {"date": "2022-09-20", "close": 14.97, "volume": 1554039.0}, {"date": "2022-09-21", "close": 14.55, "volume": 1940623.0}, {"date": "2022-09-22", "close": 14.36, "volume": 1861408.0}, {"date": "2022-09-23", "close": 14.14, "volume": 2328238.0}, {"date": "2022-09-26", "close": 13.92, "volume": 2075694.0}, {"date": "2022-09-27", "close": 14.37, "volume": 1468028.0}, {"date": "2022-09-28", "close": 14.39, "volume": 1719758.0}, {"date": "2022-09-29", "close": 14.01, "volume": 1741757.0}, {"date": "2022-09-30", "close": 13.9, "volume": 1683603.0}, {"date": "2022-10-03", "close": 13.96, "volume": 1730410.0}, {"date": "2022-10-04", "close": 14.38, "volume": 1408308.0}, {"date": "2022-10-05", "close": 14.58, "volume": 1543718.0}, {"date": "2022-10-06", "close": 14.69, "volume": 1550799.0}, {"date": "2022-10-07", "close": 14.34, "volume": 2337096.0}, {"date": "2022-10-10", "close": 14.34, "volume": 1667642.0}, {"date": "2022-10-11", "close": 14.14, "volume": 1806091.0}, {"date": "2022-10-12", "close": 14.46, "volume": 1694776.0}, {"date": "2022-10-13", "close": 14.52, "volume": 1999131.0}, {"date": "2022-10-14", "close": 14.19, "volume": 1079795.0}, {"date": "2022-10-17", "close": 14.49, "volume": 1929514.0}, {"date": "2022-10-18", "close": 14.7, "volume": 1965659.0}, {"date": "2022-10-19", "close": 14.29, "volume": 1821867.0}, {"date": "2022-10-20", "close": 14.32, "volume": 1966538.0}, {"date": "2022-10-21", "close": 14.6, "volume": 2962807.0}, {"date": "2022-10-24", "close": 14.63, "volume": 3263119.0}, {"date": "2022-10-25", "close": 15.28, "volume": 1730041.0}, {"date": "2022-10-26", "close": 15.68, "volume": 1386489.0}, {"date": "2022-10-27", "close": 15.83, "volume": 2017075.0}, {"date": "2022-10-28", "close": 15.98, "volume": 1742060.0}, {"date": "2022-10-31", "close": 16.12, "volume": 1668623.0}, {"date": "2022-11-01", "close": 16.14, "volume": 1321268.0}, {"date": "2022-11-02", "close": 15.44, "volume": 2649785.0}, {"date": "2022-11-03", "close": 14.92, "volume": 2172983.0}, {"date": "2022-11-04", "close": 15.55, "volume": 1427296.0}, {"date": "2022-11-07", "close": 15.66, "volume": 1673925.0}, {"date": "2022-11-08", "close": 15.75, "volume": 1619662.0}, {"date": "2022-11-09", "close": 15.17, "volume": 1784536.0}, {"date": "2022-11-10", "close": 16.51, "volume": 3377949.0}, {"date": "2022-11-11", "close": 17.67, "volume": 4401553.0}, {"date": "2022-11-14", "close": 17.4, "volume": 2498864.0}, {"date": "2022-11-15", "close": 17.8, "volume": 2605571.0}, {"date": "2022-11-16", "close": 16.84, "volume": 3805443.0}, {"date": "2022-11-17", "close": 17.35, "volume": 5654164.0}, {"date": "2022-11-18", "close": 17.1, "volume": 2618866.0}, {"date": "2022-11-21", "close": 17.14, "volume": 2023043.0}, {"date": "2022-11-22", "close": 17.46, "volume": 1148717.0}, {"date": "2022-11-23", "close": 17.78, "volume": 1343909.0}, {"date": "2022-11-25", "close": 17.6, "volume": 867467.0}, {"date": "2022-11-28", "close": 17.29, "volume": 1629176.0}, {"date": "2022-11-29", "close": 16.97, "volume": 1390868.0}, {"date": "2022-11-30", "close": 17.53, "volume": 2402153.0}, {"date": "2022-12-01", "close": 17.86, "volume": 1510088.0}, {"date": "2022-12-02", "close": 18.15, "volume": 1278560.0}, {"date": "2022-12-05", "close": 18.2, "volume": 1510654.0}, {"date": "2022-12-06", "close": 17.63, "volume": 1277748.0}, {"date": "2022-12-07", "close": 17.52, "volume": 1452779.0}, {"date": "2022-12-08", "close": 17.8, "volume": 1130055.0}, {"date": "2022-12-09", "close": 17.79, "volume": 1483777.0}, {"date": "2022-12-12", "close": 17.98, "volume": 2116253.0}, {"date": "2022-12-13", "close": 18.0, "volume": 2268710.0}, {"date": "2022-12-14", "close": 17.93, "volume": 1436647.0}, {"date": "2022-12-15", "close": 17.78, "volume": 2013389.0}, {"date": "2022-12-16", "close": 17.54, "volume": 4383807.0}, {"date": "2022-12-19", "close": 17.14, "volume": 2021939.0}, {"date": "2022-12-20", "close": 16.87, "volume": 1345796.0}, {"date": "2022-12-21", "close": 17.25, "volume": 1223885.0}, {"date": "2022-12-22", "close": 17.03, "volume": 1238199.0}, {"date": "2022-12-23", "close": 17.0, "volume": 787763.0}, {"date": "2022-12-27", "close": 16.29, "volume": 1859442.0}, {"date": "2022-12-28", "close": 15.97, "volume": 1655606.0}, {"date": "2022-12-29", "close": 16.64, "volume": 2041167.0}, {"date": "2022-12-30", "close": 16.9, "volume": 1691764.0}, {"date": "2023-01-03", "close": 16.85, "volume": 1600120.0}, {"date": "2023-01-04", "close": 17.1, "volume": 1152622.0}, {"date": "2023-01-05", "close": 17.36, "volume": 941750.0}, {"date": "2023-01-06", "close": 17.55, "volume": 964550.0}, {"date": "2023-01-09", "close": 17.78, "volume": 1568027.0}, {"date": "2023-01-10", "close": 18.05, "volume": 1472069.0}, {"date": "2023-01-11", "close": 18.35, "volume": 1370570.0}, {"date": "2023-01-12", "close": 18.18, "volume": 1042021.0}, {"date": "2023-01-13", "close": 18.09, "volume": 765922.0}, {"date": "2023-01-17", "close": 18.02, "volume": 999410.0}, {"date": "2023-01-18", "close": 18.27, "volume": 1332152.0}, {"date": "2023-01-19", "close": 18.13, "volume": 1212060.0}, {"date": "2023-01-20", "close": 18.31, "volume": 1149002.0}, {"date": "2023-01-23", "close": 18.35, "volume": 1317278.0}, {"date": "2023-01-24", "close": 18.22, "volume": 1210962.0}, {"date": "2023-01-25", "close": 18.49, "volume": 1200536.0}, {"date": "2023-01-26", "close": 18.48, "volume": 727641.0}, {"date": "2023-01-27", "close": 18.55, "volume": 1444930.0}, {"date": "2023-01-30", "close": 18.49, "volume": 1309219.0}, {"date": "2023-01-31", "close": 18.44, "volume": 1560994.0}, {"date": "2023-02-01", "close": 18.65, "volume": 1563372.0}, {"date": "2023-02-02", "close": 19.45, "volume": 3280167.0}, {"date": "2023-02-03", "close": 18.91, "volume": 1693451.0}, {"date": "2023-02-06", "close": 18.05, "volume": 5217265.0}, {"date": "2023-02-07", "close": 18.58, "volume": 6383878.0}, {"date": "2023-02-08", "close": 17.86, "volume": 4091512.0}, {"date": "2023-02-09", "close": 20.8, "volume": 9494958.0}, {"date": "2023-02-10", "close": 20.09, "volume": 4130869.0}, {"date": "2023-02-13", "close": 21.21, "volume": 3483888.0}, {"date": "2023-02-14", "close": 21.17, "volume": 2055381.0}, {"date": "2023-02-15", "close": 21.45, "volume": 1896780.0}, {"date": "2023-02-16", "close": 21.0, "volume": 1678627.0}, {"date": "2023-02-17", "close": 20.62, "volume": 1890880.0}, {"date": "2023-02-21", "close": 19.73, "volume": 1690071.0}, {"date": "2023-02-22", "close": 19.66, "volume": 1774389.0}, {"date": "2023-02-23", "close": 19.69, "volume": 1314113.0}, {"date": "2023-02-24", "close": 19.28, "volume": 1195735.0}, {"date": "2023-02-27", "close": 19.32, "volume": 1309668.0}, {"date": "2023-02-28", "close": 19.43, "volume": 1453977.0}, {"date": "2023-03-01", "close": 19.71, "volume": 1245681.0}, {"date": "2023-03-02", "close": 19.86, "volume": 1161488.0}, {"date": "2023-03-03", "close": 20.34, "volume": 2013172.0}, {"date": "2023-03-06", "close": 20.2, "volume": 1349140.0}, {"date": "2023-03-07", "close": 19.77, "volume": 1173985.0}, {"date": "2023-03-08", "close": 19.78, "volume": 1128298.0}, {"date": "2023-03-09", "close": 19.63, "volume": 1135082.0}, {"date": "2023-03-10", "close": 19.14, "volume": 1388282.0}, {"date": "2023-03-13", "close": 19.18, "volume": 1268299.0}, {"date": "2023-03-14", "close": 19.3, "volume": 1101499.0}, {"date": "2023-03-15", "close": 19.23, "volume": 1609327.0}, {"date": "2023-03-16", "close": 19.55, "volume": 965055.0}, {"date": "2023-03-17", "close": 19.37, "volume": 2162237.0}, {"date": "2023-03-20", "close": 19.29, "volume": 1004877.0}, {"date": "2023-03-21", "close": 19.54, "volume": 1020455.0}, {"date": "2023-03-22", "close": 19.05, "volume": 1004665.0}, {"date": "2023-03-23", "close": 19.24, "volume": 919988.0}, {"date": "2023-03-24", "close": 19.29, "volume": 952972.0}, {"date": "2023-03-27", "close": 18.94, "volume": 1583221.0}, {"date": "2023-03-28", "close": 18.68, "volume": 854596.0}, {"date": "2023-03-29", "close": 18.95, "volume": 726285.0}, {"date": "2023-03-30", "close": 19.04, "volume": 984556.0}, {"date": "2023-03-31", "close": 19.62, "volume": 1311679.0}, {"date": "2023-04-03", "close": 19.63, "volume": 1794309.0}, {"date": "2023-04-04", "close": 20.21, "volume": 2818713.0}, {"date": "2023-04-05", "close": 19.8, "volume": 2196078.0}, {"date": "2023-04-06", "close": 19.88, "volume": 1665155.0}, {"date": "2023-04-10", "close": 20.11, "volume": 1179793.0}, {"date": "2023-04-11", "close": 20.17, "volume": 1726050.0}, {"date": "2023-04-12", "close": 20.39, "volume": 1320513.0}, {"date": "2023-04-13", "close": 20.62, "volume": 1026145.0}, {"date": "2023-04-14", "close": 20.28, "volume": 831801.0}, {"date": "2023-04-17", "close": 20.33, "volume": 877510.0}, {"date": "2023-04-18", "close": 20.47, "volume": 1117221.0}, {"date": "2023-04-19", "close": 20.41, "volume": 826590.0}, {"date": "2023-04-20", "close": 20.36, "volume": 831704.0}, {"date": "2023-04-21", "close": 20.45, "volume": 1365153.0}, {"date": "2023-04-24", "close": 20.75, "volume": 1809376.0}, {"date": "2023-04-25", "close": 20.29, "volume": 1187736.0}, {"date": "2023-04-26", "close": 20.39, "volume": 900708.0}, {"date": "2023-04-27", "close": 20.74, "volume": 1914958.0}, {"date": "2023-04-28", "close": 21.14, "volume": 2658988.0}, {"date": "2023-05-01", "close": 21.19, "volume": 1216871.0}, {"date": "2023-05-02", "close": 21.33, "volume": 1452889.0}, {"date": "2023-05-03", "close": 21.29, "volume": 1539851.0}, {"date": "2023-05-04", "close": 21.2, "volume": 704814.0}, {"date": "2023-05-05", "close": 21.61, "volume": 2340302.0}, {"date": "2023-05-08", "close": 21.77, "volume": 1887283.0}, {"date": "2023-05-09", "close": 21.78, "volume": 1614647.0}, {"date": "2023-05-10", "close": 21.15, "volume": 3857008.0}, {"date": "2023-05-11", "close": 16.14, "volume": 16390790.0}, {"date": "2023-05-12", "close": 15.67, "volume": 6044352.0}, {"date": "2023-05-15", "close": 15.53, "volume": 3470143.0}, {"date": "2023-05-16", "close": 15.19, "volume": 2428381.0}, {"date": "2023-05-17", "close": 15.18, "volume": 2079975.0}, {"date": "2023-05-18", "close": 15.21, "volume": 1985894.0}, {"date": "2023-05-19", "close": 15.22, "volume": 2166952.0}, {"date": "2023-05-22", "close": 14.97, "volume": 2567575.0}, {"date": "2023-05-23", "close": 15.08, "volume": 2433435.0}, {"date": "2023-05-24", "close": 14.49, "volume": 2581318.0}, {"date": "2023-05-25", "close": 14.39, "volume": 1970038.0}, {"date": "2023-05-26", "close": 14.5, "volume": 2320200.0}, {"date": "2023-05-30", "close": 15.42, "volume": 2940166.0}, {"date": "2023-05-31", "close": 14.53, "volume": 3102720.0}, {"date": "2023-06-01", "close": 14.31, "volume": 2833968.0}, {"date": "2023-06-02", "close": 14.68, "volume": 2522992.0}, {"date": "2023-06-05", "close": 15.4, "volume": 2670468.0}, {"date": "2023-06-06", "close": 15.98, "volume": 2655248.0}, {"date": "2023-06-07", "close": 15.9, "volume": 1870210.0}, {"date": "2023-06-08", "close": 15.99, "volume": 1300982.0}, {"date": "2023-06-09", "close": 15.79, "volume": 2088510.0}, {"date": "2023-06-12", "close": 16.02, "volume": 1559905.0}, {"date": "2023-06-13", "close": 16.29, "volume": 1837314.0}, {"date": "2023-06-14", "close": 15.7, "volume": 2565183.0}, {"date": "2023-06-15", "close": 16.14, "volume": 1716342.0}, {"date": "2023-06-16", "close": 16.22, "volume": 2943841.0}, {"date": "2023-06-20", "close": 16.02, "volume": 2450832.0}, {"date": "2023-06-21", "close": 15.85, "volume": 1856706.0}, {"date": "2023-06-22", "close": 15.76, "volume": 1616237.0}, {"date": "2023-06-23", "close": 15.2, "volume": 2511685.0}, {"date": "2023-06-26", "close": 15.27, "volume": 2200125.0}, {"date": "2023-06-27", "close": 15.66, "volume": 1395432.0}, {"date": "2023-06-28", "close": 15.67, "volume": 1104496.0}, {"date": "2023-06-29", "close": 16.03, "volume": 1876325.0}, {"date": "2023-06-30", "close": 16.33, "volume": 1725039.0}, {"date": "2023-07-03", "close": 16.24, "volume": 825077.0}, {"date": "2023-07-05", "close": 15.98, "volume": 1638155.0}, {"date": "2023-07-06", "close": 15.9, "volume": 1976899.0}, {"date": "2023-07-07", "close": 16.21, "volume": 1602460.0}, {"date": "2023-07-10", "close": 16.66, "volume": 1825435.0}, {"date": "2023-07-11", "close": 16.88, "volume": 1653038.0}, {"date": "2023-07-12", "close": 17.15, "volume": 1523267.0}, {"date": "2023-07-13", "close": 17.44, "volume": 1679621.0}, {"date": "2023-07-14", "close": 17.13, "volume": 1532157.0}, {"date": "2023-07-17", "close": 17.28, "volume": 1473611.0}, {"date": "2023-07-18", "close": 17.41, "volume": 1751147.0}, {"date": "2023-07-19", "close": 17.31, "volume": 1031311.0}, {"date": "2023-07-20", "close": 16.3, "volume": 1981611.0}, {"date": "2023-07-21", "close": 16.12, "volume": 1128562.0}, {"date": "2023-07-24", "close": 16.57, "volume": 1159259.0}, {"date": "2023-07-25", "close": 16.84, "volume": 1132672.0}, {"date": "2023-07-26", "close": 17.31, "volume": 1668006.0}, {"date": "2023-07-27", "close": 17.08, "volume": 1002375.0}, {"date": "2023-07-28", "close": 17.07, "volume": 1591847.0}, {"date": "2023-07-31", "close": 17.14, "volume": 1222018.0}, {"date": "2023-08-01", "close": 17.29, "volume": 931672.0}, {"date": "2023-08-02", "close": 16.72, "volume": 1209271.0}, {"date": "2023-08-03", "close": 16.76, "volume": 1275739.0}, {"date": "2023-08-04", "close": 16.26, "volume": 1367237.0}, {"date": "2023-08-07", "close": 16.0, "volume": 2431788.0}, {"date": "2023-08-08", "close": 15.87, "volume": 2353932.0}, {"date": "2023-08-09", "close": 15.64, "volume": 3553681.0}, {"date": "2023-08-10", "close": 14.64, "volume": 8322818.0}, {"date": "2023-08-11", "close": 14.14, "volume": 3977373.0}, {"date": "2023-08-14", "close": 13.99, "volume": 2442908.0}, {"date": "2023-08-15", "close": 14.48, "volume": 3849583.0}, {"date": "2023-08-16", "close": 13.87, "volume": 2006793.0}, {"date": "2023-08-17", "close": 13.86, "volume": 2706492.0}, {"date": "2023-08-18", "close": 13.75, "volume": 1823611.0}, {"date": "2023-08-21", "close": 13.76, "volume": 2188961.0}, {"date": "2023-08-22", "close": 13.89, "volume": 2697547.0}, {"date": "2023-08-23", "close": 13.78, "volume": 1949749.0}, {"date": "2023-08-24", "close": 13.59, "volume": 1875335.0}, {"date": "2023-08-25", "close": 13.68, "volume": 1563115.0}, {"date": "2023-08-28", "close": 13.64, "volume": 979568.0}, {"date": "2023-08-29", "close": 13.87, "volume": 2654514.0}, {"date": "2023-08-30", "close": 13.75, "volume": 1481957.0}, {"date": "2023-08-31", "close": 13.78, "volume": 1715779.0}, {"date": "2023-09-01", "close": 13.57, "volume": 1744190.0}, {"date": "2023-09-05", "close": 13.5, "volume": 1808460.0}, {"date": "2023-09-06", "close": 13.41, "volume": 1572861.0}, {"date": "2023-09-07", "close": 13.22, "volume": 1690251.0}, {"date": "2023-09-08", "close": 13.32, "volume": 1331583.0}, {"date": "2023-09-11", "close": 13.3, "volume": 1264048.0}, {"date": "2023-09-12", "close": 13.28, "volume": 1324943.0}, {"date": "2023-09-13", "close": 13.14, "volume": 1216014.0}, {"date": "2023-09-14", "close": 13.16, "volume": 1652521.0}, {"date": "2023-09-15", "close": 13.3, "volume": 6679029.0}, {"date": "2023-09-18", "close": 12.84, "volume": 3123215.0}, {"date": "2023-09-19", "close": 12.95, "volume": 1209332.0}, {"date": "2023-09-20", "close": 13.23, "volume": 1822483.0}, {"date": "2023-09-21", "close": 12.92, "volume": 1102804.0}, {"date": "2023-09-22", "close": 12.82, "volume": 1133314.0}, {"date": "2023-09-25", "close": 12.85, "volume": 836565.0}, {"date": "2023-09-26", "close": 12.6, "volume": 1086735.0}, {"date": "2023-09-27", "close": 12.6, "volume": 1443279.0}, {"date": "2023-09-28", "close": 12.63, "volume": 1207592.0}, {"date": "2023-09-29", "close": 12.91, "volume": 1227908.0}, {"date": "2023-10-02", "close": 12.81, "volume": 1254487.0}, {"date": "2023-10-03", "close": 12.74, "volume": 1244555.0}, {"date": "2023-10-04", "close": 12.61, "volume": 1331273.0}, {"date": "2023-10-05", "close": 12.59, "volume": 1461551.0}, {"date": "2023-10-06", "close": 12.46, "volume": 1131745.0}, {"date": "2023-10-09", "close": 12.19, "volume": 1612519.0}, {"date": "2023-10-10", "close": 12.11, "volume": 1353722.0}, {"date": "2023-10-11", "close": 11.85, "volume": 1556166.0}, {"date": "2023-10-12", "close": 11.43, "volume": 1960018.0}, {"date": "2023-10-13", "close": 10.97, "volume": 2540784.0}, {"date": "2023-10-16", "close": 11.28, "volume": 1626508.0}, {"date": "2023-10-17", "close": 11.7, "volume": 2131485.0}, {"date": "2023-10-18", "close": 11.37, "volume": 1430196.0}, {"date": "2023-10-19", "close": 11.33, "volume": 1936459.0}, {"date": "2023-10-20", "close": 11.19, "volume": 1754809.0}, {"date": "2023-10-23", "close": 11.05, "volume": 1991670.0}, {"date": "2023-10-24", "close": 10.85, "volume": 1938548.0}, {"date": "2023-10-25", "close": 9.89, "volume": 4006657.0}, {"date": "2023-10-26", "close": 10.01, "volume": 2838892.0}, {"date": "2023-10-27", "close": 9.86, "volume": 2230923.0}, {"date": "2023-10-30", "close": 10.38, "volume": 1951263.0}, {"date": "2023-10-31", "close": 10.78, "volume": 1730234.0}, {"date": "2023-11-01", "close": 10.66, "volume": 1908406.0}, {"date": "2023-11-02", "close": 11.11, "volume": 1613810.0}, {"date": "2023-11-03", "close": 11.34, "volume": 1803831.0}, {"date": "2023-11-06", "close": 11.3, "volume": 1684560.0}, {"date": "2023-11-07", "close": 10.78, "volume": 2886242.0}, {"date": "2023-11-08", "close": 10.81, "volume": 1869272.0}, {"date": "2023-11-09", "close": 10.36, "volume": 2385888.0}, {"date": "2023-11-10", "close": 10.68, "volume": 1898156.0}, {"date": "2023-11-13", "close": 10.61, "volume": 1637105.0}, {"date": "2023-11-14", "close": 11.26, "volume": 3227547.0}, {"date": "2023-11-15", "close": 11.35, "volume": 3873457.0}, {"date": "2023-11-16", "close": 13.29, "volume": 12414320.0}, {"date": "2023-11-17", "close": 13.71, "volume": 4903071.0}, {"date": "2023-11-20", "close": 14.32, "volume": 3493896.0}, {"date": "2023-11-21", "close": 14.03, "volume": 3189726.0}, {"date": "2023-11-22", "close": 14.24, "volume": 1949350.0}, {"date": "2023-11-24", "close": 14.52, "volume": 1445681.0}, {"date": "2023-11-27", "close": 14.68, "volume": 2404192.0}, {"date": "2023-11-28", "close": 14.95, "volume": 2041104.0}, {"date": "2023-11-29", "close": 15.14, "volume": 2854432.0}, {"date": "2023-11-30", "close": 15.1, "volume": 2036331.0}, {"date": "2023-12-01", "close": 15.67, "volume": 3214120.0}, {"date": "2023-12-04", "close": 15.69, "volume": 2787337.0}, {"date": "2023-12-05", "close": 15.76, "volume": 3562827.0}, {"date": "2023-12-06", "close": 15.85, "volume": 2772173.0}, {"date": "2023-12-07", "close": 15.99, "volume": 2263421.0}, {"date": "2023-12-08", "close": 16.17, "volume": 1848096.0}, {"date": "2023-12-11", "close": 15.98, "volume": 2233231.0}, {"date": "2023-12-12", "close": 16.59, "volume": 3153471.0}, {"date": "2023-12-13", "close": 17.01, "volume": 2620023.0}, {"date": "2023-12-14", "close": 17.37, "volume": 2876481.0}, {"date": "2023-12-15", "close": 17.01, "volume": 5255936.0}, {"date": "2023-12-18", "close": 16.97, "volume": 2591660.0}, {"date": "2023-12-19", "close": 17.17, "volume": 1872109.0}, {"date": "2023-12-20", "close": 16.96, "volume": 1840000.0}, {"date": "2023-12-21", "close": 17.41, "volume": 1455137.0}, {"date": "2023-12-22", "close": 17.2, "volume": 1168760.0}, {"date": "2023-12-26", "close": 17.43, "volume": 1399937.0}, {"date": "2023-12-27", "close": 17.45, "volume": 1104359.0}, {"date": "2023-12-28", "close": 17.38, "volume": 1250573.0}, {"date": "2023-12-29", "close": 17.14, "volume": 1410670.0}, {"date": "2024-01-02", "close": 16.68, "volume": 1749615.0}, {"date": "2024-01-03", "close": 15.77, "volume": 2536735.0}, {"date": "2024-01-04", "close": 15.78, "volume": 1233278.0}, {"date": "2024-01-05", "close": 16.1, "volume": 1185193.0}, {"date": "2024-01-08", "close": 16.68, "volume": 2362800.0}, {"date": "2024-01-09", "close": 16.56, "volume": 1648394.0}, {"date": "2024-01-10", "close": 16.81, "volume": 1278635.0}, {"date": "2024-01-11", "close": 16.62, "volume": 1244187.0}, {"date": "2024-01-12", "close": 16.36, "volume": 1155618.0}, {"date": "2024-01-16", "close": 15.72, "volume": 1911145.0}, {"date": "2024-01-17", "close": 15.17, "volume": 2442964.0}, {"date": "2024-01-18", "close": 15.79, "volume": 2090286.0}, {"date": "2024-01-19", "close": 16.33, "volume": 2513623.0}, {"date": "2024-01-22", "close": 16.74, "volume": 1763573.0}, {"date": "2024-01-23", "close": 16.63, "volume": 1522657.0}, {"date": "2024-01-24", "close": 16.26, "volume": 1250453.0}, {"date": "2024-01-25", "close": 16.22, "volume": 1393624.0}, {"date": "2024-01-26", "close": 16.28, "volume": 1417480.0}, {"date": "2024-01-29", "close": 16.56, "volume": 1366199.0}, {"date": "2024-01-30", "close": 16.01, "volume": 1494086.0}, {"date": "2024-01-31", "close": 15.58, "volume": 1196544.0}, {"date": "2024-02-01", "close": 15.86, "volume": 1048828.0}, {"date": "2024-02-02", "close": 15.99, "volume": 1454762.0}, {"date": "2024-02-05", "close": 15.83, "volume": 2092886.0}, {"date": "2024-02-06", "close": 16.46, "volume": 2783924.0}, {"date": "2024-02-07", "close": 19.28, "volume": 10313800.0}, {"date": "2024-02-08", "close": 18.19, "volume": 4653991.0}, {"date": "2024-02-09", "close": 18.3, "volume": 2759071.0}, {"date": "2024-02-12", "close": 18.46, "volume": 3027161.0}, {"date": "2024-02-13", "close": 18.16, "volume": 2714270.0}, {"date": "2024-02-14", "close": 18.69, "volume": 2605924.0}, {"date": "2024-02-15", "close": 19.24, "volume": 2912907.0}, {"date": "2024-02-16", "close": 18.46, "volume": 2792792.0}, {"date": "2024-02-20", "close": 18.61, "volume": 2287502.0}, {"date": "2024-02-21", "close": 18.43, "volume": 2158965.0}, {"date": "2024-02-22", "close": 18.51, "volume": 2013445.0}, {"date": "2024-02-23", "close": 18.6, "volume": 2576216.0}, {"date": "2024-02-26", "close": 18.78, "volume": 2111161.0}, {"date": "2024-02-27", "close": 18.79, "volume": 2503207.0}, {"date": "2024-02-28", "close": 18.86, "volume": 2450617.0}, {"date": "2024-02-29", "close": 18.96, "volume": 1811180.0}, {"date": "2024-03-01", "close": 19.23, "volume": 1916708.0}, {"date": "2024-03-04", "close": 19.13, "volume": 1928128.0}, {"date": "2024-03-05", "close": 18.74, "volume": 1690729.0}, {"date": "2024-03-06", "close": 18.88, "volume": 1550297.0}, {"date": "2024-03-07", "close": 19.03, "volume": 1703939.0}, {"date": "2024-03-08", "close": 19.06, "volume": 1721757.0}, {"date": "2024-03-11", "close": 18.96, "volume": 1538191.0}, {"date": "2024-03-12", "close": 18.74, "volume": 1271600.0}, {"date": "2024-03-13", "close": 18.87, "volume": 1322691.0}, {"date": "2024-03-14", "close": 18.64, "volume": 1909274.0}, {"date": "2024-03-15", "close": 18.81, "volume": 8963163.0}, {"date": "2024-03-18", "close": 17.82, "volume": 2721920.0}, {"date": "2024-03-19", "close": 18.59, "volume": 2045397.0}, {"date": "2024-03-20", "close": 18.86, "volume": 1944098.0}, {"date": "2024-03-21", "close": 19.51, "volume": 2228826.0}, {"date": "2024-03-22", "close": 19.22, "volume": 1618318.0}, {"date": "2024-03-25", "close": 18.89, "volume": 1342307.0}, {"date": "2024-03-26", "close": 18.83, "volume": 1584368.0}, {"date": "2024-03-27", "close": 19.22, "volume": 1292100.0}, {"date": "2024-03-28", "close": 19.06, "volume": 1358357.0}, {"date": "2024-04-01", "close": 18.79, "volume": 1440987.0}, {"date": "2024-04-02", "close": 18.75, "volume": 1326740.0}, {"date": "2024-04-03", "close": 19.02, "volume": 1085709.0}, {"date": "2024-04-04", "close": 18.69, "volume": 1506222.0}, {"date": "2024-04-05", "close": 18.3, "volume": 1255948.0}, {"date": "2024-04-08", "close": 18.09, "volume": 1469375.0}, {"date": "2024-04-09", "close": 18.13, "volume": 1471830.0}, {"date": "2024-04-10", "close": 17.88, "volume": 1428257.0}, {"date": "2024-04-11", "close": 17.8, "volume": 919160.0}, {"date": "2024-04-12", "close": 17.48, "volume": 1151381.0}, {"date": "2024-04-15", "close": 16.89, "volume": 1389713.0}, {"date": "2024-04-16", "close": 16.93, "volume": 930113.0}, {"date": "2024-04-17", "close": 16.98, "volume": 909092.0}, {"date": "2024-04-18", "close": 16.87, "volume": 1489668.0}, {"date": "2024-04-19", "close": 16.91, "volume": 989007.0}, {"date": "2024-04-22", "close": 17.19, "volume": 1028113.0}, {"date": "2024-04-23", "close": 17.71, "volume": 1873924.0}, {"date": "2024-04-24", "close": 17.34, "volume": 1081831.0}, {"date": "2024-04-25", "close": 17.13, "volume": 770230.0}, {"date": "2024-04-26", "close": 16.97, "volume": 1374932.0}, {"date": "2024-04-29", "close": 17.31, "volume": 1015248.0}, {"date": "2024-04-30", "close": 16.9, "volume": 1340178.0}, {"date": "2024-05-01", "close": 16.87, "volume": 1459994.0}, {"date": "2024-05-02", "close": 16.94, "volume": 1021709.0}, {"date": "2024-05-03", "close": 17.05, "volume": 1022355.0}, {"date": "2024-05-06", "close": 17.88, "volume": 2521528.0}, {"date": "2024-05-07", "close": 17.58, "volume": 2004536.0}, {"date": "2024-05-08", "close": 16.84, "volume": 3751703.0}, {"date": "2024-05-09", "close": 17.25, "volume": 2198725.0}, {"date": "2024-05-10", "close": 16.63, "volume": 1587818.0}, {"date": "2024-05-13", "close": 17.22, "volume": 2127668.0}, {"date": "2024-05-14", "close": 17.32, "volume": 1610017.0}, {"date": "2024-05-15", "close": 17.24, "volume": 1638449.0}, {"date": "2024-05-16", "close": 17.04, "volume": 1509349.0}, {"date": "2024-05-17", "close": 16.99, "volume": 1146312.0}, {"date": "2024-05-20", "close": 16.43, "volume": 1531231.0}, {"date": "2024-05-21", "close": 16.38, "volume": 1438202.0}, {"date": "2024-05-22", "close": 16.11, "volume": 1627639.0}, {"date": "2024-05-23", "close": 16.03, "volume": 1131085.0}, {"date": "2024-05-24", "close": 16.24, "volume": 1317415.0}, {"date": "2024-05-28", "close": 16.17, "volume": 1592913.0}, {"date": "2024-05-29", "close": 15.89, "volume": 1454538.0}, {"date": "2024-05-30", "close": 15.79, "volume": 1466237.0}, {"date": "2024-05-31", "close": 15.8, "volume": 1440036.0}, {"date": "2024-06-03", "close": 15.8, "volume": 1323466.0}, {"date": "2024-06-04", "close": 15.69, "volume": 1088066.0}, {"date": "2024-06-05", "close": 16.08, "volume": 1295345.0}, {"date": "2024-06-06", "close": 15.87, "volume": 1196258.0}, {"date": "2024-06-07", "close": 15.67, "volume": 1082906.0}, {"date": "2024-06-10", "close": 15.46, "volume": 1421925.0}, {"date": "2024-06-11", "close": 15.62, "volume": 1917236.0}, {"date": "2024-06-12", "close": 15.95, "volume": 2771390.0}, {"date": "2024-06-13", "close": 15.73, "volume": 784968.0}, {"date": "2024-06-14", "close": 15.16, "volume": 1131707.0}, {"date": "2024-06-17", "close": 15.18, "volume": 1121436.0}, {"date": "2024-06-18", "close": 14.79, "volume": 1474825.0}, {"date": "2024-06-20", "close": 14.6, "volume": 1323919.0}, {"date": "2024-06-21", "close": 14.82, "volume": 3159967.0}, {"date": "2024-06-24", "close": 15.08, "volume": 1462245.0}, {"date": "2024-06-25", "close": 14.7, "volume": 809474.0}, {"date": "2024-06-26", "close": 14.5, "volume": 1540487.0}, {"date": "2024-06-27", "close": 14.6, "volume": 1362905.0}, {"date": "2024-06-28", "close": 14.76, "volume": 2310048.0}, {"date": "2024-07-01", "close": 14.42, "volume": 1630875.0}, {"date": "2024-07-02", "close": 14.26, "volume": 1086150.0}, {"date": "2024-07-03", "close": 14.52, "volume": 634216.0}, {"date": "2024-07-05", "close": 14.48, "volume": 1121519.0}, {"date": "2024-07-08", "close": 14.64, "volume": 1637953.0}, {"date": "2024-07-09", "close": 14.42, "volume": 1185499.0}, {"date": "2024-07-10", "close": 14.46, "volume": 1460143.0}, {"date": "2024-07-11", "close": 14.96, "volume": 1615899.0}, {"date": "2024-07-12", "close": 14.9, "volume": 1328510.0}, {"date": "2024-07-15", "close": 14.0, "volume": 2592440.0}, {"date": "2024-07-16", "close": 14.68, "volume": 1667502.0}, {"date": "2024-07-17", "close": 14.23, "volume": 1875083.0}, {"date": "2024-07-18", "close": 14.07, "volume": 2060426.0}, {"date": "2024-07-19", "close": 13.82, "volume": 1590361.0}, {"date": "2024-07-22", "close": 14.16, "volume": 1412103.0}, {"date": "2024-07-23", "close": 14.08, "volume": 1499406.0}, {"date": "2024-07-24", "close": 13.42, "volume": 1682125.0}, {"date": "2024-07-25", "close": 13.58, "volume": 1964579.0}, {"date": "2024-07-26", "close": 13.57, "volume": 1231571.0}, {"date": "2024-07-29", "close": 13.79, "volume": 1703981.0}, {"date": "2024-07-30", "close": 13.42, "volume": 1503205.0}, {"date": "2024-07-31", "close": 13.5, "volume": 1615478.0}, {"date": "2024-08-01", "close": 13.09, "volume": 2340653.0}, {"date": "2024-08-02", "close": 12.54, "volume": 2843921.0}, {"date": "2024-08-05", "close": 11.97, "volume": 2468297.0}, {"date": "2024-08-06", "close": 12.45, "volume": 2471476.0}, {"date": "2024-08-07", "close": 11.97, "volume": 3302477.0}, {"date": "2024-08-08", "close": 11.78, "volume": 8766661.0}, {"date": "2024-08-09", "close": 11.94, "volume": 4208439.0}, {"date": "2024-08-12", "close": 11.41, "volume": 4252618.0}, {"date": "2024-08-13", "close": 11.73, "volume": 3697724.0}, {"date": "2024-08-14", "close": 11.21, "volume": 2719182.0}, {"date": "2024-08-15", "close": 11.73, "volume": 2157442.0}, {"date": "2024-08-16", "close": 11.61, "volume": 2287636.0}, {"date": "2024-08-19", "close": 11.39, "volume": 2072321.0}, {"date": "2024-08-20", "close": 11.5, "volume": 1914275.0}, {"date": "2024-08-21", "close": 11.4, "volume": 1985305.0}, {"date": "2024-08-22", "close": 11.09, "volume": 1553789.0}, {"date": "2024-08-23", "close": 11.51, "volume": 1838513.0}, {"date": "2024-08-26", "close": 11.77, "volume": 1966295.0}, {"date": "2024-08-27", "close": 12.2, "volume": 2120494.0}, {"date": "2024-08-28", "close": 11.95, "volume": 1719584.0}, {"date": "2024-08-29", "close": 12.18, "volume": 1491898.0}, {"date": "2024-08-30", "close": 12.23, "volume": 1432822.0}, {"date": "2024-09-03", "close": 11.8, "volume": 2283049.0}, {"date": "2024-09-04", "close": 12.02, "volume": 1275660.0}, {"date": "2024-09-05", "close": 11.94, "volume": 1117634.0}, {"date": "2024-09-06", "close": 11.59, "volume": 1925096.0}, {"date": "2024-09-09", "close": 11.4, "volume": 2454602.0}, {"date": "2024-09-10", "close": 11.29, "volume": 1529363.0}, {"date": "2024-09-11", "close": 11.15, "volume": 1732576.0}, {"date": "2024-09-12", "close": 11.24, "volume": 4054174.0}, {"date": "2024-09-13", "close": 11.78, "volume": 2037786.0}, {"date": "2024-09-16", "close": 12.13, "volume": 1694119.0}, {"date": "2024-09-17", "close": 12.47, "volume": 2430940.0}, {"date": "2024-09-18", "close": 12.19, "volume": 2887199.0}, {"date": "2024-09-19", "close": 12.53, "volume": 1990731.0}, {"date": "2024-09-20", "close": 12.64, "volume": 8465443.0}, {"date": "2024-09-23", "close": 12.58, "volume": 2549038.0}, {"date": "2024-09-24", "close": 12.85, "volume": 2278656.0}, {"date": "2024-09-25", "close": 12.59, "volume": 1769397.0}, {"date": "2024-09-26", "close": 12.03, "volume": 3028703.0}, {"date": "2024-09-27", "close": 12.15, "volume": 1615264.0}, {"date": "2024-09-30", "close": 12.29, "volume": 1743313.0}, {"date": "2024-10-01", "close": 11.81, "volume": 1981729.0}, {"date": "2024-10-02", "close": 11.89, "volume": 2457148.0}, {"date": "2024-10-03", "close": 11.62, "volume": 1198252.0}, {"date": "2024-10-04", "close": 12.02, "volume": 1054635.0}, {"date": "2024-10-07", "close": 11.89, "volume": 1480643.0}, {"date": "2024-10-08", "close": 11.95, "volume": 1678047.0}, {"date": "2024-10-09", "close": 11.72, "volume": 1210009.0}, {"date": "2024-10-10", "close": 11.91, "volume": 1218138.0}, {"date": "2024-10-11", "close": 11.82, "volume": 1272703.0}, {"date": "2024-10-14", "close": 12.2, "volume": 1185685.0}, {"date": "2024-10-15", "close": 12.02, "volume": 1650861.0}, {"date": "2024-10-16", "close": 12.38, "volume": 1343988.0}, {"date": "2024-10-17", "close": 12.88, "volume": 2504733.0}, {"date": "2024-10-18", "close": 12.99, "volume": 1314276.0}, {"date": "2024-10-21", "close": 13.08, "volume": 1595523.0}, {"date": "2024-10-22", "close": 12.97, "volume": 1233131.0}, {"date": "2024-10-23", "close": 12.54, "volume": 1199429.0}, {"date": "2024-10-24", "close": 12.7, "volume": 1134060.0}, {"date": "2024-10-25", "close": 12.78, "volume": 1124277.0}, {"date": "2024-10-28", "close": 13.06, "volume": 1075089.0}, {"date": "2024-10-29", "close": 12.98, "volume": 1243029.0}, {"date": "2024-10-30", "close": 12.91, "volume": 1322798.0}, {"date": "2024-10-31", "close": 12.53, "volume": 1262424.0}, {"date": "2024-11-01", "close": 12.8, "volume": 1315458.0}, {"date": "2024-11-04", "close": 13.48, "volume": 1582619.0}, {"date": "2024-11-05", "close": 13.77, "volume": 1674357.0}, {"date": "2024-11-06", "close": 13.63, "volume": 1922991.0}, {"date": "2024-11-07", "close": 13.52, "volume": 1570082.0}, {"date": "2024-11-08", "close": 13.84, "volume": 1503978.0}, {"date": "2024-11-11", "close": 14.34, "volume": 1748544.0}, {"date": "2024-11-12", "close": 14.06, "volume": 2373748.0}, {"date": "2024-11-13", "close": 14.08, "volume": 4709322.0}, {"date": "2024-11-14", "close": 13.75, "volume": 6215783.0}, {"date": "2024-11-15", "close": 13.05, "volume": 1955172.0}, {"date": "2024-11-18", "close": 12.63, "volume": 3031576.0}, {"date": "2024-11-19", "close": 12.9, "volume": 2217330.0}, {"date": "2024-11-20", "close": 12.95, "volume": 2522470.0}, {"date": "2024-11-21", "close": 13.5, "volume": 2158170.0}, {"date": "2024-11-22", "close": 13.49, "volume": 1799904.0}, {"date": "2024-11-25", "close": 14.0, "volume": 2099888.0}, {"date": "2024-11-26", "close": 13.17, "volume": 2035075.0}, {"date": "2024-11-27", "close": 13.64, "volume": 1450293.0}, {"date": "2024-11-29", "close": 13.61, "volume": 1055049.0}, {"date": "2024-12-02", "close": 14.08, "volume": 1747816.0}, {"date": "2024-12-03", "close": 14.19, "volume": 1513691.0}, {"date": "2024-12-04", "close": 14.65, "volume": 2090882.0}, {"date": "2024-12-05", "close": 14.21, "volume": 1212910.0}, {"date": "2024-12-06", "close": 14.7, "volume": 1396662.0}, {"date": "2024-12-09", "close": 14.88, "volume": 1501508.0}, {"date": "2024-12-10", "close": 14.52, "volume": 1221518.0}, {"date": "2024-12-11", "close": 14.56, "volume": 1797741.0}, {"date": "2024-12-12", "close": 14.49, "volume": 1209321.0}, {"date": "2024-12-13", "close": 14.57, "volume": 1236511.0}, {"date": "2024-12-16", "close": 14.66, "volume": 1497914.0}, {"date": "2024-12-17", "close": 14.56, "volume": 1606566.0}, {"date": "2024-12-18", "close": 13.96, "volume": 1704323.0}, {"date": "2024-12-19", "close": 14.41, "volume": 1500193.0}, {"date": "2024-12-20", "close": 14.56, "volume": 4949275.0}, {"date": "2024-12-23", "close": 14.58, "volume": 1158568.0}, {"date": "2024-12-24", "close": 14.78, "volume": 454274.0}, {"date": "2024-12-26", "close": 14.91, "volume": 1203854.0}, {"date": "2024-12-27", "close": 15.02, "volume": 1263070.0}, {"date": "2024-12-30", "close": 15.07, "volume": 1822641.0}, {"date": "2024-12-31", "close": 15.04, "volume": 2444496.0}, {"date": "2025-01-02", "close": 14.74, "volume": 1175021.0}, {"date": "2025-01-03", "close": 15.08, "volume": 1071178.0}, {"date": "2025-01-06", "close": 14.99, "volume": 1540422.0}, {"date": "2025-01-07", "close": 14.89, "volume": 1305240.0}, {"date": "2025-01-08", "close": 14.75, "volume": 1356441.0}, {"date": "2025-01-10", "close": 14.52, "volume": 1189285.0}, {"date": "2025-01-13", "close": 14.4, "volume": 5787445.0}, {"date": "2025-01-14", "close": 14.23, "volume": 1969581.0}, {"date": "2025-01-15", "close": 14.23, "volume": 2399950.0}, {"date": "2025-01-16", "close": 13.94, "volume": 2516607.0}, {"date": "2025-01-17", "close": 14.0, "volume": 2724927.0}, {"date": "2025-01-21", "close": 14.36, "volume": 2906486.0}, {"date": "2025-01-22", "close": 14.14, "volume": 1851465.0}, {"date": "2025-01-23", "close": 14.1, "volume": 1823379.0}, {"date": "2025-01-24", "close": 13.93, "volume": 1423178.0}, {"date": "2025-01-27", "close": 13.94, "volume": 2008052.0}, {"date": "2025-01-28", "close": 13.92, "volume": 1945472.0}, {"date": "2025-01-29", "close": 13.98, "volume": 1873765.0}, {"date": "2025-01-30", "close": 14.03, "volume": 1584119.0}, {"date": "2025-01-31", "close": 13.79, "volume": 1886146.0}, {"date": "2025-02-03", "close": 13.57, "volume": 1721814.0}, {"date": "2025-02-04", "close": 14.42, "volume": 2604520.0}, {"date": "2025-02-05", "close": 14.26, "volume": 1338601.0}, {"date": "2025-02-06", "close": 15.0, "volume": 4628380.0}, {"date": "2025-02-07", "close": 13.88, "volume": 3267398.0}, {"date": "2025-02-10", "close": 13.8, "volume": 2972272.0}, {"date": "2025-02-11", "close": 13.23, "volume": 2811872.0}, {"date": "2025-02-12", "close": 13.12, "volume": 2076943.0}, {"date": "2025-02-13", "close": 13.17, "volume": 1446450.0}, {"date": "2025-02-14", "close": 13.33, "volume": 1301359.0}, {"date": "2025-02-18", "close": 12.92, "volume": 2235295.0}, {"date": "2025-02-19", "close": 12.46, "volume": 2859540.0}, {"date": "2025-02-20", "close": 12.26, "volume": 3477379.0}, {"date": "2025-02-21", "close": 11.93, "volume": 2533852.0}, {"date": "2025-02-24", "close": 12.51, "volume": 1922460.0}, {"date": "2025-02-25", "close": 13.49, "volume": 2678758.0}, {"date": "2025-02-26", "close": 13.56, "volume": 1914692.0}, {"date": "2025-02-27", "close": 13.22, "volume": 1292116.0}, {"date": "2025-02-28", "close": 13.22, "volume": 1491020.0}, {"date": "2025-03-03", "close": 12.99, "volume": 1881353.0}, {"date": "2025-03-04", "close": 13.05, "volume": 2022438.0}, {"date": "2025-03-05", "close": 13.11, "volume": 1320467.0}, {"date": "2025-03-06", "close": 12.96, "volume": 1538112.0}, {"date": "2025-03-07", "close": 12.88, "volume": 1348911.0}, {"date": "2025-03-10", "close": 12.08, "volume": 1917300.0}, {"date": "2025-03-11", "close": 11.71, "volume": 1916366.0}, {"date": "2025-03-12", "close": 11.69, "volume": 1897868.0}, {"date": "2025-03-13", "close": 11.2, "volume": 1426657.0}, {"date": "2025-03-14", "close": 11.42, "volume": 1309347.0}, {"date": "2025-03-17", "close": 11.63, "volume": 1198162.0}, {"date": "2025-03-18", "close": 11.34, "volume": 1229152.0}, {"date": "2025-03-19", "close": 11.55, "volume": 1301312.0}, {"date": "2025-03-20", "close": 11.7, "volume": 1222906.0}, {"date": "2025-03-21", "close": 11.71, "volume": 2896629.0}, {"date": "2025-03-24", "close": 12.02, "volume": 1285026.0}, {"date": "2025-03-25", "close": 11.62, "volume": 1592354.0}, {"date": "2025-03-26", "close": 11.45, "volume": 971714.0}, {"date": "2025-03-27", "close": 11.21, "volume": 1032096.0}, {"date": "2025-03-28", "close": 10.78, "volume": 1184667.0}, {"date": "2025-03-31", "close": 10.67, "volume": 1261691.0}, {"date": "2025-04-01", "close": 10.74, "volume": 1275685.0}, {"date": "2025-04-02", "close": 10.77, "volume": 925371.0}, {"date": "2025-04-03", "close": 8.9, "volume": 4940052.0}, {"date": "2025-04-04", "close": 8.595, "volume": 3129330.0}, {"date": "2025-04-07", "close": 8.57, "volume": 3479600.0}, {"date": "2025-04-08", "close": 8.15, "volume": 2638313.0}, {"date": "2025-04-09", "close": 8.98, "volume": 6555436.0}, {"date": "2025-04-10", "close": 8.28, "volume": 2306702.0}, {"date": "2025-04-11", "close": 8.0, "volume": 2392588.0}, {"date": "2025-04-14", "close": 7.99, "volume": 2009610.0}, {"date": "2025-04-15", "close": 7.875, "volume": 1694389.0}, {"date": "2025-04-16", "close": 7.7, "volume": 1825868.0}, {"date": "2025-04-17", "close": 8.07, "volume": 2171638.0}, {"date": "2025-04-21", "close": 8.07, "volume": 2067047.0}, {"date": "2025-04-22", "close": 8.32, "volume": 1888351.0}, {"date": "2025-04-23", "close": 8.73, "volume": 2584234.0}, {"date": "2025-04-24", "close": 9.15, "volume": 2605919.0}, {"date": "2025-04-25", "close": 9.22, "volume": 1512047.0}, {"date": "2025-04-28", "close": 9.17, "volume": 1252983.0}, {"date": "2025-04-29", "close": 9.45, "volume": 1834066.0}, {"date": "2025-04-30", "close": 9.21, "volume": 1420432.0}, {"date": "2025-05-01", "close": 9.38, "volume": 1567361.0}, {"date": "2025-05-02", "close": 9.46, "volume": 1155497.0}, {"date": "2025-05-05", "close": 9.35, "volume": 1164176.0}, {"date": "2025-05-06", "close": 9.19, "volume": 1097794.0}, {"date": "2025-05-07", "close": 8.97, "volume": 4987444.0}, {"date": "2025-05-08", "close": 9.84, "volume": 3795797.0}, {"date": "2025-05-09", "close": 10.43, "volume": 4211394.0}, {"date": "2025-05-12", "close": 11.25, "volume": 2591391.0}, {"date": "2025-05-13", "close": 11.24, "volume": 2156378.0}, {"date": "2025-05-14", "close": 10.92, "volume": 1907352.0}, {"date": "2025-05-15", "close": 10.83, "volume": 1711317.0}, {"date": "2025-05-16", "close": 10.89, "volume": 1664150.0}, {"date": "2025-05-19", "close": 10.62, "volume": 1691238.0}, {"date": "2025-05-20", "close": 10.48, "volume": 1364129.0}, {"date": "2025-05-21", "close": 9.85, "volume": 1161414.0}, {"date": "2025-05-22", "close": 9.96, "volume": 1413537.0}, {"date": "2025-05-23", "close": 9.69, "volume": 1214701.0}, {"date": "2025-05-27", "close": 10.31, "volume": 1917099.0}, {"date": "2025-05-28", "close": 10.47, "volume": 1672378.0}, {"date": "2025-05-29", "close": 10.59, "volume": 1204883.0}, {"date": "2025-05-30", "close": 10.28, "volume": 2044633.0}, {"date": "2025-06-02", "close": 10.1, "volume": 1873809.0}, {"date": "2025-06-03", "close": 10.22, "volume": 1517458.0}, {"date": "2025-06-04", "close": 10.16, "volume": 1184403.0}, {"date": "2025-06-05", "close": 10.06, "volume": 1211460.0}, {"date": "2025-06-06", "close": 10.04, "volume": 1234965.0}, {"date": "2025-06-09", "close": 10.46, "volume": 1504569.0}, {"date": "2025-06-10", "close": 10.51, "volume": 1079508.0}, {"date": "2025-06-11", "close": 10.08, "volume": 1235511.0}, {"date": "2025-06-12", "close": 10.17, "volume": 1384735.0}, {"date": "2025-06-13", "close": 9.92, "volume": 1588999.0}, {"date": "2025-06-16", "close": 10.37, "volume": 1713674.0}, {"date": "2025-06-17", "close": 10.07, "volume": 1500321.0}, {"date": "2025-06-18", "close": 9.93, "volume": 1650673.0}, {"date": "2025-06-20", "close": 9.91, "volume": 2514287.0}, {"date": "2025-06-23", "close": 10.06, "volume": 1381503.0}, {"date": "2025-06-24", "close": 10.34, "volume": 2190596.0}, {"date": "2025-06-25", "close": 10.75, "volume": 2058870.0}, {"date": "2025-06-26", "close": 10.53, "volume": 1947876.0}, {"date": "2025-06-27", "close": 10.73, "volume": 1905611.0}, {"date": "2025-06-30", "close": 10.81, "volume": 1528605.0}, {"date": "2025-07-01", "close": 11.12, "volume": 1959945.0}, {"date": "2025-07-02", "close": 11.22, "volume": 1677376.0}, {"date": "2025-07-03", "close": 11.12, "volume": 1002623.0}, {"date": "2025-07-07", "close": 10.79, "volume": 1449876.0}, {"date": "2025-07-08", "close": 10.76, "volume": 1681743.0}, {"date": "2025-07-09", "close": 10.89, "volume": 1802286.0}, {"date": "2025-07-10", "close": 11.09, "volume": 1311452.0}, {"date": "2025-07-11", "close": 10.53, "volume": 1399929.0}, {"date": "2025-07-14", "close": 10.7, "volume": 1392650.0}, {"date": "2025-07-15", "close": 10.53, "volume": 1106450.0}, {"date": "2025-07-16", "close": 10.56, "volume": 1426194.0}, {"date": "2025-07-17", "close": 10.67, "volume": 1841961.0}, {"date": "2025-07-18", "close": 10.52, "volume": 1479448.0}, {"date": "2025-07-21", "close": 10.6, "volume": 1559594.0}, {"date": "2025-07-22", "close": 10.74, "volume": 1464783.0}, {"date": "2025-07-23", "close": 11.18, "volume": 2962614.0}, {"date": "2025-07-24", "close": 11.28, "volume": 2262441.0}, {"date": "2025-07-25", "close": 11.25, "volume": 1865326.0}, {"date": "2025-07-28", "close": 11.44, "volume": 3138999.0}, {"date": "2025-07-29", "close": 11.31, "volume": 2554459.0}, {"date": "2025-07-30", "close": 11.4, "volume": 2401618.0}, {"date": "2025-07-31", "close": 10.81, "volume": 1614877.0}, {"date": "2025-08-01", "close": 10.36, "volume": 2112836.0}, {"date": "2025-08-04", "close": 10.87, "volume": 1507517.0}, {"date": "2025-08-05", "close": 10.86, "volume": 2356825.0}, {"date": "2025-08-06", "close": 11.04, "volume": 4078955.0}, {"date": "2025-08-07", "close": 10.97, "volume": 3643144.0}, {"date": "2025-08-08", "close": 11.33, "volume": 2071531.0}, {"date": "2025-08-11", "close": 11.3, "volume": 2348221.0}, {"date": "2025-08-12", "close": 12.82, "volume": 4240601.0}, {"date": "2025-08-13", "close": 13.38, "volume": 4873443.0}, {"date": "2025-08-14", "close": 13.18, "volume": 2317077.0}, {"date": "2025-08-15", "close": 12.96, "volume": 2338036.0}, {"date": "2025-08-18", "close": 13.63, "volume": 3140146.0}, {"date": "2025-08-19", "close": 13.31, "volume": 2399225.0}, {"date": "2025-08-20", "close": 12.915, "volume": 2222038.0}, {"date": "2025-08-21", "close": 12.88, "volume": 1491577.0}, {"date": "2025-08-22", "close": 13.255, "volume": 1899378.0}, {"date": "2025-08-25", "close": 13.36, "volume": 1333478.0}, {"date": "2025-08-26", "close": 13.64, "volume": 2202928.0}, {"date": "2025-08-27", "close": 13.94, "volume": 1856527.0}, {"date": "2025-08-28", "close": 14.01, "volume": 2253868.0}, {"date": "2025-08-29", "close": 13.92, "volume": 1297641.0}, {"date": "2025-09-02", "close": 13.74, "volume": 1765863.0}, {"date": "2025-09-03", "close": 14.07, "volume": 1566546.0}, {"date": "2025-09-04", "close": 14.37, "volume": 2018018.0}, {"date": "2025-09-05", "close": 14.69, "volume": 2297462.0}, {"date": "2025-09-08", "close": 14.75, "volume": 1825548.0}, {"date": "2025-09-09", "close": 14.99, "volume": 1530203.0}, {"date": "2025-09-10", "close": 14.68, "volume": 1768051.0}, {"date": "2025-09-11", "close": 15.145, "volume": 1881266.0}, {"date": "2025-09-12", "close": 15.13, "volume": 1240765.0}, {"date": "2025-09-15", "close": 15.56, "volume": 2707638.0}, {"date": "2025-09-16", "close": 15.525, "volume": 1929971.0}, {"date": "2025-09-17", "close": 15.09, "volume": 1330851.0}, {"date": "2025-09-18", "close": 15.49, "volume": 1579841.0}, {"date": "2025-09-19", "close": 15.57, "volume": 2730485.0}, {"date": "2025-09-22", "close": 15.56, "volume": 1257209.0}, {"date": "2025-09-23", "close": 15.53, "volume": 1325254.0}, {"date": "2025-09-24", "close": 15.15, "volume": 1397789.0}, {"date": "2025-09-25", "close": 15.29, "volume": 2565729.0}, {"date": "2025-09-26", "close": 15.3, "volume": 1541447.0}, {"date": "2025-09-29", "close": 15.48, "volume": 1800913.0}, {"date": "2025-09-30", "close": 15.8, "volume": 1450866.0}, {"date": "2025-10-01", "close": 16.39, "volume": 2060778.0}, {"date": "2025-10-02", "close": 16.8, "volume": 1562262.0}, {"date": "2025-10-03", "close": 17.01, "volume": 1847988.0}, {"date": "2025-10-06", "close": 17.81, "volume": 2270366.0}, {"date": "2025-10-07", "close": 17.55, "volume": 1948615.0}, {"date": "2025-10-08", "close": 18.04, "volume": 1845002.0}, {"date": "2025-10-09", "close": 17.73, "volume": 1102435.0}, {"date": "2025-10-10", "close": 16.51, "volume": 1953248.0}, {"date": "2025-10-13", "close": 16.49, "volume": 1157267.0}, {"date": "2025-10-14", "close": 15.965, "volume": 1526589.0}, {"date": "2025-10-15", "close": 16.44, "volume": 1615699.0}, {"date": "2025-10-16", "close": 16.48, "volume": 1165940.0}, {"date": "2025-10-17", "close": 16.51, "volume": 1010434.0}, {"date": "2025-10-20", "close": 16.94, "volume": 1150452.0}, {"date": "2025-10-21", "close": 16.82, "volume": 895680.0}, {"date": "2025-10-22", "close": 16.57, "volume": 923177.0}, {"date": "2025-10-23", "close": 17.37, "volume": 1092612.0}, {"date": "2025-10-24", "close": 17.4, "volume": 996770.0}, {"date": "2025-10-27", "close": 17.62, "volume": 974418.0}, {"date": "2025-10-28", "close": 17.3, "volume": 785981.0}, {"date": "2025-10-29", "close": 16.74, "volume": 1354917.0}, {"date": "2025-10-30", "close": 16.86, "volume": 1049686.0}, {"date": "2025-10-31", "close": 17.17, "volume": 1326840.0}, {"date": "2025-11-03", "close": 16.81, "volume": 1459391.0}, {"date": "2025-11-04", "close": 16.41, "volume": 2398839.0}, {"date": "2025-11-05", "close": 16.64, "volume": 3857990.0}, {"date": "2025-11-06", "close": 16.29, "volume": 1710280.0}, {"date": "2025-11-07", "close": 16.29, "volume": 1914170.0}, {"date": "2025-11-10", "close": 16.66, "volume": 1617131.0}, {"date": "2025-11-11", "close": 16.89, "volume": 1468456.0}, {"date": "2025-11-12", "close": 17.11, "volume": 1697719.0}, {"date": "2025-11-13", "close": 16.58, "volume": 1212767.0}, {"date": "2025-11-14", "close": 16.56, "volume": 960215.0}, {"date": "2025-11-17", "close": 15.88, "volume": 2109395.0}, {"date": "2025-11-18", "close": 16.28, "volume": 1572639.0}, {"date": "2025-11-19", "close": 16.17, "volume": 1450229.0}, {"date": "2025-11-20", "close": 15.95, "volume": 1346281.0}, {"date": "2025-11-21", "close": 16.78, "volume": 2349350.0}, {"date": "2025-11-24", "close": 17.64, "volume": 2573505.0}, {"date": "2025-11-25", "close": 18.48, "volume": 2141321.0}, {"date": "2025-11-26", "close": 18.63, "volume": 1860431.0}, {"date": "2025-11-28", "close": 18.56, "volume": 536378.0}, {"date": "2025-12-01", "close": 18.55, "volume": 2010663.0}, {"date": "2025-12-02", "close": 18.78, "volume": 1180296.0}, {"date": "2025-12-03", "close": 19.05, "volume": 1430703.0}, {"date": "2025-12-04", "close": 18.76, "volume": 1037514.0}, {"date": "2025-12-05", "close": 19.15, "volume": 1122223.0}, {"date": "2025-12-08", "close": 19.03, "volume": 1487800.0}, {"date": "2025-12-09", "close": 19.16, "volume": 1416107.0}, {"date": "2025-12-10", "close": 19.02, "volume": 1530975.0}, {"date": "2025-12-11", "close": 18.48, "volume": 2115496.0}, {"date": "2025-12-12", "close": 18.42, "volume": 1294609.0}, {"date": "2025-12-15", "close": 18.33, "volume": 1535980.0}, {"date": "2025-12-16", "close": 18.24, "volume": 1456650.0}, {"date": "2025-12-17", "close": 18.21, "volume": 2535157.0}, {"date": "2025-12-18", "close": 18.3, "volume": 836840.0}, {"date": "2025-12-19", "close": 18.44, "volume": 3727068.0}, {"date": "2025-12-22", "close": 18.04, "volume": 1491134.0}, {"date": "2025-12-23", "close": 17.89, "volume": 1186847.0}, {"date": "2025-12-24", "close": 17.95, "volume": 499438.0}, {"date": "2025-12-26", "close": 18.08, "volume": 755523.0}, {"date": "2025-12-29", "close": 17.68, "volume": 1118234.0}, {"date": "2025-12-30", "close": 17.73, "volume": 944908.0}, {"date": "2025-12-31", "close": 17.56, "volume": 888427.0}, {"date": "2026-01-02", "close": 17.49, "volume": 1281103.0}, {"date": "2026-01-05", "close": 18.1, "volume": 1289762.0}, {"date": "2026-01-06", "close": 17.04, "volume": 1873782.0}, {"date": "2026-01-07", "close": 16.65, "volume": 1545169.0}, {"date": "2026-01-08", "close": 16.76, "volume": 1122497.0}, {"date": "2026-01-09", "close": 16.63, "volume": 1051456.0}, {"date": "2026-01-12", "close": 16.86, "volume": 1289740.0}, {"date": "2026-01-13", "close": 16.99, "volume": 1570851.0}, {"date": "2026-01-14", "close": 16.2, "volume": 1327684.0}, {"date": "2026-01-15", "close": 15.93, "volume": 1161908.0}, {"date": "2026-01-16", "close": 15.85, "volume": 1119756.0}, {"date": "2026-01-20", "close": 15.32, "volume": 1738165.0}, {"date": "2026-01-21", "close": 15.57, "volume": 1345820.0}, {"date": "2026-01-22", "close": 15.53, "volume": 1139257.0}, {"date": "2026-01-23", "close": 14.91, "volume": 1410637.0}, {"date": "2026-01-26", "close": 15.01, "volume": 1528521.0}, {"date": "2026-01-27", "close": 14.74, "volume": 1329538.0}, {"date": "2026-01-28", "close": 14.57, "volume": 1095132.0}, {"date": "2026-01-29", "close": 14.34, "volume": 1117700.0}, {"date": "2026-01-30", "close": 14.35, "volume": 1931742.0}, {"date": "2026-02-02", "close": 14.84, "volume": 1671310.0}, {"date": "2026-02-03", "close": 14.63, "volume": 4345265.0}, {"date": "2026-02-04", "close": 15.56, "volume": 7276814.0}, {"date": "2026-02-05", "close": 16.56, "volume": 3633391.0}, {"date": "2026-02-06", "close": 17.08, "volume": 2555849.0}, {"date": "2026-02-09", "close": 17.07, "volume": 2628888.0}, {"date": "2026-02-10", "close": 17.45, "volume": 1942727.0}, {"date": "2026-02-11", "close": 16.5, "volume": 2286902.0}, {"date": "2026-02-12", "close": 16.29, "volume": 1710348.0}, {"date": "2026-02-13", "close": 15.51, "volume": 3181084.0}, {"date": "2026-02-17", "close": 15.6, "volume": 2026080.0}, {"date": "2026-02-18", "close": 15.7, "volume": 1901635.0}, {"date": "2026-02-19", "close": 15.66, "volume": 1295517.0}, {"date": "2026-02-20", "close": 15.41, "volume": 2910296.0}, {"date": "2026-02-23", "close": 14.91, "volume": 2232028.0}, {"date": "2026-02-24", "close": 14.8, "volume": 2096431.0}, {"date": "2026-02-25", "close": 15.4, "volume": 1393139.0}, {"date": "2026-02-26", "close": 15.75, "volume": 1402451.0}, {"date": "2026-02-27", "close": 15.4, "volume": 2490829.0}, {"date": "2026-03-02", "close": 14.7, "volume": 1367510.0}, {"date": "2026-03-03", "close": 14.75, "volume": 1333660.0}, {"date": "2026-03-04", "close": 15.33, "volume": 1800737.0}, {"date": "2026-03-05", "close": 15.2, "volume": 1953264.0}, {"date": "2026-03-06", "close": 14.27, "volume": 1520863.0}, {"date": "2026-03-09", "close": 14.2, "volume": 2267323.0}, {"date": "2026-03-10", "close": 14.23, "volume": 1394037.0}, {"date": "2026-03-11", "close": 14.15, "volume": 1635085.0}, {"date": "2026-03-12", "close": 13.77, "volume": 1272987.0}, {"date": "2026-03-13", "close": 13.15, "volume": 1242343.0}, {"date": "2026-03-16", "close": 13.34, "volume": 1017649.0}, {"date": "2026-03-17", "close": 13.49, "volume": 1198723.0}, {"date": "2026-03-18", "close": 13.33, "volume": 1382740.0}, {"date": "2026-03-19", "close": 13.43, "volume": 1201413.0}, {"date": "2026-03-20", "close": 13.12, "volume": 2297749.0}, {"date": "2026-03-23", "close": 13.59, "volume": 1068860.0}, {"date": "2026-03-24", "close": 13.48, "volume": 1165565.0}, {"date": "2026-03-25", "close": 13.26, "volume": 784993.0}, {"date": "2026-03-26", "close": 12.81, "volume": 794075.0}, {"date": "2026-03-27", "close": 12.7, "volume": 1446250.0}, {"date": "2026-03-30", "close": 12.99, "volume": 1279495.0}, {"date": "2026-03-31", "close": 13.4, "volume": 1272336.0}, {"date": "2026-04-01", "close": 13.72, "volume": 1231595.0}, {"date": "2026-04-02", "close": 13.58, "volume": 920263.0}, {"date": "2026-04-06", "close": 13.59, "volume": 832861.0}, {"date": "2026-04-07", "close": 13.4, "volume": 961611.0}, {"date": "2026-04-08", "close": 13.28, "volume": 1485529.0}, {"date": "2026-04-09", "close": 13.04, "volume": 1097071.0}, {"date": "2026-04-10", "close": 12.97, "volume": 686997.0}, {"date": "2026-04-13", "close": 13.31, "volume": 1283263.0}, {"date": "2026-04-14", "close": 13.66, "volume": 828000.0}, {"date": "2026-04-15", "close": 13.86, "volume": 849687.0}, {"date": "2026-04-16", "close": 14.14, "volume": 860731.0}, {"date": "2026-04-17", "close": 14.37, "volume": 1048118.0}, {"date": "2026-04-20", "close": 14.62, "volume": 1278718.0}, {"date": "2026-04-21", "close": 14.94, "volume": 1655115.0}, {"date": "2026-04-22", "close": 14.71, "volume": 1292338.0}, {"date": "2026-04-23", "close": 14.42, "volume": 866211.0}, {"date": "2026-04-24", "close": 14.75, "volume": 872911.0}, {"date": "2026-04-27", "close": 14.64, "volume": 1096606.0}, {"date": "2026-04-28", "close": 14.48, "volume": 1007234.0}, {"date": "2026-04-29", "close": 14.67, "volume": 1541393.0}, {"date": "2026-04-30", "close": 14.83, "volume": 1359920.0}, {"date": "2026-05-01", "close": 14.84, "volume": 1165528.0}, {"date": "2026-05-04", "close": 14.87, "volume": 2903604.0}, {"date": "2026-05-05", "close": 14.01, "volume": 4591461.0}, {"date": "2026-05-06", "close": 14.76, "volume": 2101942.0}, {"date": "2026-05-07", "close": 14.89, "volume": 1595679.0}, {"date": "2026-05-08", "close": 15.06, "volume": 1588276.0}, {"date": "2026-05-11", "close": 15.22, "volume": 3544677.0}, {"date": "2026-05-12", "close": 14.71, "volume": 1479461.0}, {"date": "2026-05-13", "close": 14.64, "volume": 1530699.0}, {"date": "2026-05-14", "close": 14.69, "volume": 1433360.0}, {"date": "2026-05-15", "close": 14.83, "volume": 1675897.0}, {"date": "2026-05-18", "close": 14.76, "volume": 1633658.0}, {"date": "2026-05-19", "close": 14.75, "volume": 1168866.0}, {"date": "2026-05-20", "close": 15.02, "volume": 1075603.0}, {"date": "2026-05-21", "close": 14.72, "volume": 932123.0}, {"date": "2026-05-22", "close": 15.51, "volume": 1740287.0}, {"date": "2026-05-26", "close": 16.23, "volume": 1858386.0}, {"date": "2026-05-27", "close": 15.93, "volume": 1060093.0}, {"date": "2026-05-28", "close": 15.85, "volume": 1308033.0}, {"date": "2026-05-29", "close": 15.78, "volume": 1752080.0}, {"date": "2026-06-01", "close": 16.17, "volume": 1799371.0}, {"date": "2026-06-02", "close": 16.47, "volume": 3256040.0}, {"date": "2026-06-03", "close": 15.72, "volume": 1163849.0}, {"date": "2026-06-04", "close": 16.25, "volume": 1141789.0}, {"date": "2026-06-05", "close": 15.08, "volume": 1208165.0}, {"date": "2026-06-08", "close": 14.96, "volume": 1030936.0}, {"date": "2026-06-09", "close": 15.38, "volume": 1475239.0}, {"date": "2026-06-10", "close": 14.67, "volume": 1095297.0}, {"date": "2026-06-11", "close": 15.44, "volume": 1174799.0}, {"date": "2026-06-12", "close": 15.36, "volume": 896996.0}, {"date": "2026-06-15", "close": 14.9, "volume": 3190370.0}, {"date": "2026-06-16", "close": 14.84, "volume": 1556198.0}, {"date": "2026-06-17", "close": 14.29, "volume": 2593005.0}, {"date": "2026-06-18", "close": 14.68, "volume": 4365220.0}, {"date": "2026-06-22", "close": 14.32, "volume": 2243548.0}, {"date": "2026-06-23", "close": 14.16, "volume": 2106378.0}, {"date": "2026-06-24", "close": 14.07, "volume": 2616597.0}, {"date": "2026-06-25", "close": 13.76, "volume": 2238574.0}, {"date": "2026-06-26", "close": 13.57, "volume": 4658395.0}, {"date": "2026-06-29", "close": 13.58, "volume": 3262175.0}, {"date": "2026-06-30", "close": 13.53, "volume": 2585489.0}, {"date": "2026-07-01", "close": 13.4, "volume": 2476936.0}, {"date": "2026-07-02", "close": 13.62, "volume": 1760250.0}, {"date": "2026-07-06", "close": 13.6, "volume": 1531114.0}, {"date": "2026-07-07", "close": 14.1, "volume": 2146329.0}, {"date": "2026-07-08", "close": 13.82, "volume": 1645747.0}, {"date": "2026-07-09", "close": 14.08, "volume": 1250062.0}, {"date": "2026-07-10", "close": 14.5, "volume": 1355336.0}, {"date": "2026-07-13", "close": 15.04, "volume": 1971359.0}, {"date": "2026-07-14", "close": 15.22, "volume": 1596980.0}, {"date": "2026-07-15", "close": 13.8, "volume": 4017142.0}, {"date": "2026-07-16", "close": 14.27, "volume": 2526992.0}, {"date": "2026-07-17", "close": 15.11, "volume": 3809486.0}, {"date": "2026-07-20", "close": 15.2, "volume": 1892090.0}, {"date": "2026-07-21", "close": 14.79, "volume": 1694488.0}, {"date": "2026-07-22", "close": 14.66, "volume": 1414901.0}, {"date": "2026-07-23", "close": 14.53, "volume": 1513765.0}, {"date": "2026-07-24", "close": 14.69, "volume": 1355821.0}, {"date": "2026-07-27", "close": 15.66, "volume": 1592812.0}, {"date": "2026-07-28", "close": 16.8, "volume": 2424847.0}, {"date": "2026-07-29", "close": 17.52, "volume": 3878538.0}, {"date": "2026-07-30", "close": 14.43, "volume": 4976533.0}, {"date": "2026-07-31", "close": 14.66, "volume": 2465568.0}, {"date": "2026-08-03", "close": 15.77, "volume": 2007761.0}, {"date": "2026-08-04", "close": 16.42, "volume": 1795688.0}, {"date": "2026-08-05", "close": 15.92, "volume": 1665765.0}, {"date": "2026-08-06", "close": 15.45, "volume": 1544469.0}, {"date": "2026-08-07", "close": 15.64, "volume": 1189823.0}], "refreshing": true}