{"ticker": "TAK", "overview": {"cik": "1395064", "ticker": "TAK", "name": "TAKEDA PHARMACEUTICAL CO LTD", "industry": "Pharmaceutical Preparations", "country": "Japan", "sic": "2834", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006664", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "Foreign material event", "accession": "0001395064-26-000331", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039693", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039214", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006231", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001493152-26-038353", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037515", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037514", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037513", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037509", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037507", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037505", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037502", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037499", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037494", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037486", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037484", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037482", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037480", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037352", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037351", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001493152-26-036878", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001493152-26-036402", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001395064-26-000329", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001395064-26-000327", "price_sensitive": true}]}, "description": "TAKEDA PHARMACEUTICAL CO LTD trades as TAK on the NYSE and is registered in Japan, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 22 insider filings for the company, from August 2026 to September 2026. Across those, 13 insiders disclosed 18 sales totalling $12.45M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 12448307.7596, "net": -12448307.7596, "insiders": 13, "first_date": "2026-08-10", "last_date": "2026-09-02"}, "metrics": {"ticker": "TAK", "has_prices": true, "as_of": "2026-08-07", "last": 17.45, "prev_close": 17.02, "change": 0.4299999999999997, "change_pct": 0.025264394829612204, "session_volume": 4253812.0, "vwap_5": 16.88869363625, "vwap_20": 16.998206027390978, "vwap_60": 16.44193110469906, "vwap_250": 16.085997486841226, "high_52w": 18.8, "low_52w": 13.42, "avg_volume_20": 4458434.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001395064-26-000335", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Andrew Stewart Plump", "who_key": "Plump Andrew Stewart", "role": "President, R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2148371.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "The president takes $2.1M off the table in TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000139506426000335/0001395064-26-000335-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001493152-26-039693", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Andrew Stewart Plump", "who_key": "Plump Andrew Stewart", "role": "President, R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 363346.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President trims $363K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000149315226039693/0001493152-26-039693-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001493152-26-039214", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Nicola Deidre Petal Greenway", "who_key": "Greenway Nicola Deidre Petal", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 235118.42200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "An exit at the top? Exec sells $235K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226039214/0001493152-26-039214-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001493152-26-037352", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Elaine Mary Shannon", "who_key": "Shannon Elaine Mary", "role": "Pres., Global Supply & Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 357370.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "Insider sells $357K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2009368/000149315226037352/0001493152-26-037352-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001493152-26-037513", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Rhonda Janice Pacheco", "who_key": "Pacheco Rhonda Janice", "role": "President, U.S. Business Unit", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 289007.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President trims $289K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2111489/000149315226037513/0001493152-26-037513-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037514", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Ramy Riad Ahmed Ibrahim", "who_key": "Ibrahim Ramy Riad Ahmed", "role": "President, PDT BU", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 124436.70000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President sells $124K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2121395/000149315226037514/0001493152-26-037514-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037515", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Awny Samaan Botros Farajallah", "who_key": "Farajallah Awny Samaan Botros", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239502.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "C-suite trims TAK: $240K", "source_url": "https://www.sec.gov/Archives/edgar/data/2121389/000149315226037515/0001493152-26-037515-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037509", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Lauren Rusckowski Duprey", "who_key": "Duprey Lauren Rusckowski", "role": "Chief Transformation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 813720.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "C-suite trims TAK: $814K", "source_url": "https://www.sec.gov/Archives/edgar/data/1977746/000149315226037509/0001493152-26-037509-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037507", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Andrew Stewart Plump", "who_key": "Plump Andrew Stewart", "role": "President, R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2828220.3000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President sells $2.8M of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000149315226037507/0001493152-26-037507-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037505", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Agosti Marcello Pignagnoli", "who_key": "Pignagnoli Agosti Marcello", "role": "Head, Strat. & Port. Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 392564.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "Someone inside TAK is selling \u2014 $393K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1977817/000149315226037505/0001493152-26-037505-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037502", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Teresa Marie Bitetti", "who_key": "Bitetti Teresa Marie", "role": "President, OBU", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 855205.2000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President sells $855K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977608/000149315226037502/0001493152-26-037502-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037499", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Elaine Mary Shannon", "who_key": "Shannon Elaine Mary", "role": "Pres., Global Supply & Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 68023.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "Insider offloads $68K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2009368/000149315226037499/0001493152-26-037499-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037494", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Gabriele Ricci", "who_key": "Ricci Gabriele", "role": "Chief Data & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 429004.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "C-suite trims TAK: $429K", "source_url": "https://www.sec.gov/Archives/edgar/data/1977815/000149315226037494/0001493152-26-037494-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037486", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Nicola Deidre Petal Greenway", "who_key": "Greenway Nicola Deidre Petal", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115835.40000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "An exit at the top? Exec sells $116K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226037486/0001493152-26-037486-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037484", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Julie So-Young Kim", "who_key": "Kim Julie So-Young", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1523439.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "Big sell in TAK \u2014 The CEO offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1977732/000149315226037484/0001493152-26-037484-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037482", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Giles Richard Platford", "who_key": "Platford Giles Richard", "role": "President, IBU", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 531519.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "President sells $532K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977620/000149315226037482/0001493152-26-037482-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037480", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Natalie Anne Marie Furney", "who_key": "Furney Natalie Anne Marie", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 527842.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "Insider sells $528K of TAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2111535/000149315226037480/0001493152-26-037480-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001493152-26-037351", "src": "INSIDERS", "ticker": "TAK", "cik": "1395064", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "TAKEDA PHARMACEUTICAL CO LTD", "who": "Nicola Deidre Petal Greenway", "who_key": "Greenway Nicola Deidre Petal", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 605777.8076, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Japan", "headline": "C-suite trims TAK: $606K", "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226037351/0001493152-26-037351-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "HOUSE-2023-20023613-T2", "src": "CONGRESS", "ticker": "TAK", "cik": "", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": ")\nJT Takeda Pharmaceutical Company\nLimited American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells TAK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023613.pdf", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672726}, {"id": "HOUSE-2023-20023404-T432", "src": "CONGRESS", "ticker": "TAK", "cik": "", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "ADR\nTakeda Pharmaceutical Company\nLimited American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TAK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20022504-T7", "src": "CONGRESS", "ticker": "TAK", "cik": "", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "?\nJT Takeda Pharmaceutical Company\nLimited American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up TAK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952086}, {"id": "HOUSE-2022-20022068-T9", "src": "CONGRESS", "ticker": "TAK", "cik": "", "company": "TAKEDA PHARMACEUTICAL CO LTD", "company_raw": "w\nJT Takeda Pharmaceutical Company\nLimited American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up TAK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022068.pdf", "trade_date": "2022-11-01", "timestamp": "2022-11-01", "mins": 2106166}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", "new_value": "TAKEDA PHARMACEUTICAL CO LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001395064", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001395064", "applied": 1, "detected_at": "2026-10-28T01:44:48.569624"}]}, "key_people": [{"who": "Andrew Stewart Plump", "who_key": "Plump Andrew Stewart", "role": "President, R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5339938.88, "net": -5339938.88, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2148371.59, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000139506426000335/0001395064-26-000335-index.htm"}, {"action": "SELL", "amount": 363346.99, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000149315226039693/0001493152-26-039693-index.htm"}, {"action": "SELL", "amount": 2828220.3000000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000149315226037507/0001493152-26-037507-index.htm"}], "latest": {"action": "SELL", "amount": 2148371.59, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977689/000139506426000335/0001395064-26-000335-index.htm"}}, {"who": "Julie So-Young Kim", "who_key": "Kim Julie So-Young", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1523439.0000000002, "net": -1523439.0000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1523439.0000000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977732/000149315226037484/0001493152-26-037484-index.htm"}], "latest": {"action": "SELL", "amount": 1523439.0000000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977732/000149315226037484/0001493152-26-037484-index.htm"}}, {"who": "Nicola Deidre Petal Greenway", "who_key": "Greenway Nicola Deidre Petal", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 956731.6296, "net": -956731.6296, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 235118.42200000002, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226039214/0001493152-26-039214-index.htm"}, {"action": "SELL", "amount": 115835.40000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226037486/0001493152-26-037486-index.htm"}, {"action": "SELL", "amount": 605777.8076, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226037351/0001493152-26-037351-index.htm"}], "latest": {"action": "SELL", "amount": 235118.42200000002, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123546/000149315226039214/0001493152-26-039214-index.htm"}}, {"who": "Teresa Marie Bitetti", "who_key": "Bitetti Teresa Marie", "role": "President, OBU", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 855205.2000000001, "net": -855205.2000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 855205.2000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977608/000149315226037502/0001493152-26-037502-index.htm"}], "latest": {"action": "SELL", "amount": 855205.2000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977608/000149315226037502/0001493152-26-037502-index.htm"}}, {"who": "Lauren Rusckowski Duprey", "who_key": "Duprey Lauren Rusckowski", "role": "Chief Transformation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 813720.6000000001, "net": -813720.6000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 813720.6000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977746/000149315226037509/0001493152-26-037509-index.htm"}], "latest": {"action": "SELL", "amount": 813720.6000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977746/000149315226037509/0001493152-26-037509-index.htm"}}, {"who": "Giles Richard Platford", "who_key": "Platford Giles Richard", "role": "President, IBU", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 531519.3, "net": -531519.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 531519.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977620/000149315226037482/0001493152-26-037482-index.htm"}], "latest": {"action": "SELL", "amount": 531519.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977620/000149315226037482/0001493152-26-037482-index.htm"}}, {"who": "Natalie Anne Marie Furney", "who_key": "Furney Natalie Anne Marie", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 527842.8, "net": -527842.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 527842.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111535/000149315226037480/0001493152-26-037480-index.htm"}], "latest": {"action": "SELL", "amount": 527842.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111535/000149315226037480/0001493152-26-037480-index.htm"}}, {"who": "Gabriele Ricci", "who_key": "Ricci Gabriele", "role": "Chief Data & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 429004.80000000005, "net": -429004.80000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429004.80000000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977815/000149315226037494/0001493152-26-037494-index.htm"}], "latest": {"action": "SELL", "amount": 429004.80000000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977815/000149315226037494/0001493152-26-037494-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -9344100.1076}, {"date": "2026-08-11", "net": -357370.65}, {"date": "2026-08-18", "net": -235118.42200000002}, {"date": "2026-08-19", "net": -363346.99}, {"date": "2026-09-02", "net": -2148371.59}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006664", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "Foreign material event", "accession": "0001395064-26-000331", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039693", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039214", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006231", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001493152-26-038353", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037515", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037514", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037513", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037509", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037507", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037505", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037502", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037499", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037494", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037486", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037484", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037482", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037480", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037352", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037351", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001493152-26-036878", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001493152-26-036402", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001395064-26-000329", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001395064-26-000327", "price_sensitive": true}], "performance": {"ticker": "TAK", "has_prices": true, "summary": {"n": 2, "avg": 0.21773565986310278, "win_rate": 1.0, "best": 0.31400602409638556, "worst": 0.12146529562981997, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-02-16", "score": 0.0, "ref_price": 15.56, "return": 0.12146529562981997}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 13.28, "return": 0.31400602409638556}]}, "price_series": [{"date": "2016-08-08", "close": 23.29, "volume": 38137.0}, {"date": "2016-08-09", "close": 23.34, "volume": 19674.0}, {"date": "2016-08-10", "close": 23.51, "volume": 19523.0}, {"date": "2016-08-11", "close": 23.535, "volume": 15039.0}, {"date": "2016-08-12", "close": 23.7, "volume": 11965.0}, {"date": "2016-08-15", "close": 23.43, "volume": 8774.0}, {"date": "2016-08-16", "close": 23.29, "volume": 45303.0}, {"date": "2016-08-17", "close": 23.3, "volume": 12585.0}, {"date": "2016-08-18", "close": 22.85, "volume": 24379.0}, {"date": "2016-08-19", "close": 22.59, "volume": 14922.0}, {"date": "2016-08-22", "close": 22.625, "volume": 37216.0}, {"date": "2016-08-23", "close": 22.85, "volume": 37991.0}, {"date": "2016-08-24", "close": 22.75, "volume": 14825.0}, {"date": "2016-08-25", "close": 22.52, "volume": 18418.0}, {"date": "2016-08-26", "close": 22.34, "volume": 40775.0}, {"date": "2016-08-29", "close": 22.35, "volume": 30713.0}, {"date": "2016-08-30", "close": 22.48, "volume": 17855.0}, {"date": "2016-08-31", "close": 22.07, "volume": 29087.0}, {"date": "2016-09-01", "close": 22.68, "volume": 36813.0}, {"date": "2016-09-02", "close": 22.92, "volume": 12414.0}, {"date": "2016-09-06", "close": 23.07, "volume": 52725.0}, {"date": "2016-09-07", "close": 23.205, "volume": 14475.0}, {"date": "2016-09-08", "close": 23.105, "volume": 313141.0}, {"date": "2016-09-09", "close": 22.78, "volume": 19454.0}, {"date": "2016-09-12", "close": 23.13, "volume": 32200.0}, {"date": "2016-09-13", "close": 22.93, "volume": 23615.0}, {"date": "2016-09-14", "close": 22.635, "volume": 18457.0}, {"date": "2016-09-15", "close": 22.55, "volume": 43646.0}, {"date": "2016-09-16", "close": 22.5, "volume": 17116.0}, {"date": "2016-09-19", "close": 22.6, "volume": 29112.0}, {"date": "2016-09-20", "close": 22.9, "volume": 26756.0}, {"date": "2016-09-21", "close": 23.75, "volume": 40024.0}, {"date": "2016-09-22", "close": 23.825, "volume": 38286.0}, {"date": "2016-09-23", "close": 23.76, "volume": 13482.0}, {"date": "2016-09-26", "close": 23.895, "volume": 15174.0}, {"date": "2016-09-27", "close": 24.455, "volume": 53928.0}, {"date": "2016-09-28", "close": 24.34, "volume": 18987.0}, {"date": "2016-09-29", "close": 23.83, "volume": 14506.0}, {"date": "2016-09-30", "close": 23.955, "volume": 17432.0}, {"date": "2016-10-03", "close": 23.79, "volume": 11059.0}, {"date": "2016-10-04", "close": 23.57, "volume": 9207.0}, {"date": "2016-10-05", "close": 23.62, "volume": 23931.0}, {"date": "2016-10-06", "close": 23.31, "volume": 18418.0}, {"date": "2016-10-07", "close": 23.61, "volume": 9013.0}, {"date": "2016-10-10", "close": 23.77, "volume": 6468.0}, {"date": "2016-10-11", "close": 23.615, "volume": 53122.0}, {"date": "2016-10-12", "close": 23.4, "volume": 32501.0}, {"date": "2016-10-13", "close": 23.48, "volume": 25086.0}, {"date": "2016-10-14", "close": 23.27, "volume": 11619.0}, {"date": "2016-10-17", "close": 23.25, "volume": 30788.0}, {"date": "2016-10-18", "close": 23.29, "volume": 15135.0}, {"date": "2016-10-19", "close": 23.255, "volume": 17930.0}, {"date": "2016-10-20", "close": 23.25, "volume": 13536.0}, {"date": "2016-10-21", "close": 22.83, "volume": 16040.0}, {"date": "2016-10-24", "close": 23.055, "volume": 11954.0}, {"date": "2016-10-25", "close": 22.73, "volume": 16680.0}, {"date": "2016-10-26", "close": 23.05, "volume": 20049.0}, {"date": "2016-10-27", "close": 22.78, "volume": 15135.0}, {"date": "2016-10-28", "close": 23.005, "volume": 24730.0}, {"date": "2016-10-31", "close": 22.45, "volume": 33020.0}, {"date": "2016-11-01", "close": 22.57, "volume": 46911.0}, {"date": "2016-11-02", "close": 22.3, "volume": 35113.0}, {"date": "2016-11-03", "close": 22.54, "volume": 31145.0}, {"date": "2016-11-04", "close": 22.135, "volume": 28315.0}, {"date": "2016-11-07", "close": 21.84, "volume": 13192.0}, {"date": "2016-11-08", "close": 21.43, "volume": 41754.0}, {"date": "2016-11-09", "close": 21.35, "volume": 53904.0}, {"date": "2016-11-10", "close": 21.595, "volume": 79214.0}, {"date": "2016-11-11", "close": 21.83, "volume": 43861.0}, {"date": "2016-11-14", "close": 21.235, "volume": 28767.0}, {"date": "2016-11-15", "close": 21.46, "volume": 75987.0}, {"date": "2016-11-16", "close": 21.46, "volume": 70483.0}, {"date": "2016-11-17", "close": 21.564, "volume": 54778.0}, {"date": "2016-11-18", "close": 20.955, "volume": 43251.0}, {"date": "2016-11-21", "close": 21.15, "volume": 43419.0}, {"date": "2016-11-22", "close": 21.07, "volume": 194044.0}, {"date": "2016-11-23", "close": 21.05, "volume": 215520.0}, {"date": "2016-11-25", "close": 20.69, "volume": 75430.0}, {"date": "2016-11-28", "close": 21.0, "volume": 97019.0}, {"date": "2016-11-29", "close": 20.965, "volume": 124537.0}, {"date": "2016-11-30", "close": 20.68, "volume": 77985.0}, {"date": "2016-12-01", "close": 20.265, "volume": 166588.0}, {"date": "2016-12-02", "close": 20.4, "volume": 81805.0}, {"date": "2016-12-05", "close": 20.35, "volume": 75286.0}, {"date": "2016-12-06", "close": 20.305, "volume": 101660.0}, {"date": "2016-12-07", "close": 20.215, "volume": 142059.0}, {"date": "2016-12-08", "close": 20.04, "volume": 92040.0}, {"date": "2016-12-09", "close": 20.375, "volume": 115070.0}, {"date": "2016-12-12", "close": 20.515, "volume": 140441.0}, {"date": "2016-12-13", "close": 20.98, "volume": 190259.0}, {"date": "2016-12-14", "close": 20.46, "volume": 107826.0}, {"date": "2016-12-15", "close": 20.24, "volume": 116128.0}, {"date": "2016-12-16", "close": 20.125, "volume": 80156.0}, {"date": "2016-12-19", "close": 20.53, "volume": 175929.0}, {"date": "2016-12-20", "close": 20.47, "volume": 96378.0}, {"date": "2016-12-21", "close": 20.28, "volume": 117470.0}, {"date": "2016-12-22", "close": 20.35, "volume": 69072.0}, {"date": "2016-12-23", "close": 20.435, "volume": 80718.0}, {"date": "2016-12-27", "close": 20.725, "volume": 190492.0}, {"date": "2016-12-28", "close": 20.52, "volume": 96232.0}, {"date": "2016-12-29", "close": 20.525, "volume": 68592.0}, {"date": "2016-12-30", "close": 20.78, "volume": 75414.0}, {"date": "2017-01-03", "close": 20.805, "volume": 292238.0}, {"date": "2017-01-04", "close": 20.8, "volume": 30677.0}, {"date": "2017-01-05", "close": 21.26, "volume": 48126.0}, {"date": "2017-01-06", "close": 21.39, "volume": 55806.0}, {"date": "2017-01-09", "close": 21.72, "volume": 249484.0}, {"date": "2017-01-10", "close": 21.61, "volume": 50810.0}, {"date": "2017-01-11", "close": 21.355, "volume": 62862.0}, {"date": "2017-01-12", "close": 21.25, "volume": 54608.0}, {"date": "2017-01-13", "close": 21.3, "volume": 68879.0}, {"date": "2017-01-17", "close": 21.25, "volume": 295251.0}, {"date": "2017-01-18", "close": 20.81, "volume": 28188.0}, {"date": "2017-01-19", "close": 20.575, "volume": 69101.0}, {"date": "2017-01-20", "close": 20.67, "volume": 35024.0}, {"date": "2017-01-23", "close": 20.94, "volume": 139480.0}, {"date": "2017-01-24", "close": 20.955, "volume": 59454.0}, {"date": "2017-01-25", "close": 21.11, "volume": 32356.0}, {"date": "2017-01-26", "close": 21.03, "volume": 35313.0}, {"date": "2017-01-27", "close": 20.945, "volume": 53083.0}, {"date": "2017-01-30", "close": 21.0525, "volume": 721375.0}, {"date": "2017-01-31", "close": 20.975, "volume": 76947.0}, {"date": "2017-02-01", "close": 21.725, "volume": 37960.0}, {"date": "2017-02-02", "close": 21.768, "volume": 43535.0}, {"date": "2017-02-03", "close": 21.98, "volume": 22087.0}, {"date": "2017-02-06", "close": 22.37, "volume": 24795.0}, {"date": "2017-02-07", "close": 22.53, "volume": 35646.0}, {"date": "2017-02-08", "close": 22.58, "volume": 45533.0}, {"date": "2017-02-09", "close": 22.525, "volume": 35959.0}, {"date": "2017-02-10", "close": 22.656, "volume": 19744.0}, {"date": "2017-02-13", "close": 23.08, "volume": 24565.0}, {"date": "2017-02-14", "close": 22.885, "volume": 37367.0}, {"date": "2017-02-15", "close": 22.79, "volume": 20335.0}, {"date": "2017-02-16", "close": 22.99, "volume": 23667.0}, {"date": "2017-02-17", "close": 23.11, "volume": 24793.0}, {"date": "2017-02-21", "close": 23.31, "volume": 29890.0}, {"date": "2017-02-22", "close": 23.615, "volume": 61191.0}, {"date": "2017-02-23", "close": 23.675, "volume": 28027.0}, {"date": "2017-02-24", "close": 23.81, "volume": 12064.0}, {"date": "2017-02-27", "close": 23.775, "volume": 33794.0}, {"date": "2017-02-28", "close": 23.285, "volume": 37205.0}, {"date": "2017-03-01", "close": 23.615, "volume": 19085.0}, {"date": "2017-03-02", "close": 23.16, "volume": 24553.0}, {"date": "2017-03-03", "close": 23.095, "volume": 8469.0}, {"date": "2017-03-06", "close": 23.13, "volume": 26423.0}, {"date": "2017-03-07", "close": 23.06, "volume": 33697.0}, {"date": "2017-03-08", "close": 22.89, "volume": 27768.0}, {"date": "2017-03-09", "close": 22.865, "volume": 14183.0}, {"date": "2017-03-10", "close": 23.19, "volume": 18484.0}, {"date": "2017-03-13", "close": 23.67, "volume": 64447.0}, {"date": "2017-03-14", "close": 23.39, "volume": 25633.0}, {"date": "2017-03-15", "close": 23.76, "volume": 23316.0}, {"date": "2017-03-16", "close": 23.38, "volume": 32349.0}, {"date": "2017-03-17", "close": 23.57, "volume": 18391.0}, {"date": "2017-03-20", "close": 23.56, "volume": 23614.0}, {"date": "2017-03-21", "close": 23.545, "volume": 16072.0}, {"date": "2017-03-22", "close": 23.535, "volume": 19082.0}, {"date": "2017-03-23", "close": 23.69, "volume": 23804.0}, {"date": "2017-03-24", "close": 23.75, "volume": 9955.0}, {"date": "2017-03-27", "close": 23.72, "volume": 11488.0}, {"date": "2017-03-28", "close": 23.8, "volume": 13259.0}, {"date": "2017-03-29", "close": 23.16, "volume": 25427.0}, {"date": "2017-03-30", "close": 24.1, "volume": 32981.0}, {"date": "2017-03-31", "close": 23.635, "volume": 20444.0}, {"date": "2017-04-03", "close": 23.73, "volume": 9439.0}, {"date": "2017-04-04", "close": 23.93, "volume": 25022.0}, {"date": "2017-04-05", "close": 23.91, "volume": 14457.0}, {"date": "2017-04-06", "close": 23.63, "volume": 29434.0}, {"date": "2017-04-07", "close": 23.66, "volume": 24293.0}, {"date": "2017-04-10", "close": 23.69, "volume": 38359.0}, {"date": "2017-04-11", "close": 23.91, "volume": 25476.0}, {"date": "2017-04-12", "close": 23.995, "volume": 14966.0}, {"date": "2017-04-13", "close": 23.745, "volume": 14793.0}, {"date": "2017-04-17", "close": 23.985, "volume": 23867.0}, {"date": "2017-04-18", "close": 23.922, "volume": 38376.0}, {"date": "2017-04-19", "close": 24.41, "volume": 25664.0}, {"date": "2017-04-20", "close": 24.075, "volume": 20045.0}, {"date": "2017-04-21", "close": 24.29, "volume": 8348.0}, {"date": "2017-04-24", "close": 24.4, "volume": 31512.0}, {"date": "2017-04-25", "close": 24.25, "volume": 38905.0}, {"date": "2017-04-26", "close": 23.93, "volume": 14977.0}, {"date": "2017-04-27", "close": 23.98, "volume": 25032.0}, {"date": "2017-04-28", "close": 24.83, "volume": 49367.0}, {"date": "2017-05-01", "close": 24.05, "volume": 21164.0}, {"date": "2017-05-02", "close": 24.07, "volume": 27766.0}, {"date": "2017-05-03", "close": 24.06, "volume": 18284.0}, {"date": "2017-05-04", "close": 24.16, "volume": 23254.0}, {"date": "2017-05-05", "close": 24.21, "volume": 20281.0}, {"date": "2017-05-08", "close": 24.41, "volume": 17485.0}, {"date": "2017-05-09", "close": 24.345, "volume": 24044.0}, {"date": "2017-05-10", "close": 24.475, "volume": 115991.0}, {"date": "2017-05-11", "close": 24.68, "volume": 19388.0}, {"date": "2017-05-12", "close": 24.715, "volume": 33847.0}, {"date": "2017-05-15", "close": 25.0, "volume": 34699.0}, {"date": "2017-05-16", "close": 24.92, "volume": 23196.0}, {"date": "2017-05-17", "close": 25.59, "volume": 56349.0}, {"date": "2017-05-18", "close": 25.815, "volume": 60375.0}, {"date": "2017-05-19", "close": 25.845, "volume": 23161.0}, {"date": "2017-05-22", "close": 25.87, "volume": 274496.0}, {"date": "2017-05-23", "close": 26.09, "volume": 42761.0}, {"date": "2017-05-24", "close": 26.03, "volume": 21521.0}, {"date": "2017-05-25", "close": 26.0, "volume": 110095.0}, {"date": "2017-05-26", "close": 26.0, "volume": 119491.0}, {"date": "2017-05-30", "close": 25.99, "volume": 22292.0}, {"date": "2017-05-31", "close": 25.77, "volume": 15219.0}, {"date": "2017-06-01", "close": 25.865, "volume": 25901.0}, {"date": "2017-06-02", "close": 26.189, "volume": 48985.0}, {"date": "2017-06-05", "close": 26.27, "volume": 26276.0}, {"date": "2017-06-06", "close": 26.02, "volume": 27095.0}, {"date": "2017-06-07", "close": 25.84, "volume": 26426.0}, {"date": "2017-06-08", "close": 25.8, "volume": 37842.0}, {"date": "2017-06-09", "close": 25.28, "volume": 44982.0}, {"date": "2017-06-12", "close": 25.52, "volume": 69921.0}, {"date": "2017-06-13", "close": 25.59, "volume": 175317.0}, {"date": "2017-06-14", "close": 25.55, "volume": 22046.0}, {"date": "2017-06-15", "close": 25.43, "volume": 23643.0}, {"date": "2017-06-16", "close": 25.535, "volume": 17147.0}, {"date": "2017-06-19", "close": 25.59, "volume": 48230.0}, {"date": "2017-06-20", "close": 25.39, "volume": 189449.0}, {"date": "2017-06-21", "close": 25.59, "volume": 10945.0}, {"date": "2017-06-22", "close": 25.92, "volume": 159812.0}, {"date": "2017-06-23", "close": 25.88, "volume": 131710.0}, {"date": "2017-06-26", "close": 25.77, "volume": 33144.0}, {"date": "2017-06-27", "close": 25.83, "volume": 23801.0}, {"date": "2017-06-28", "close": 25.745, "volume": 21465.0}, {"date": "2017-06-29", "close": 25.52, "volume": 15440.0}, {"date": "2017-06-30", "close": 25.42, "volume": 8861.0}, {"date": "2017-07-03", "close": 25.32, "volume": 9132.0}, {"date": "2017-07-05", "close": 24.95, "volume": 15564.0}, {"date": "2017-07-06", "close": 25.07, "volume": 15557.0}, {"date": "2017-07-07", "close": 24.9, "volume": 25108.0}, {"date": "2017-07-10", "close": 25.06, "volume": 8374.0}, {"date": "2017-07-11", "close": 25.06, "volume": 10090.0}, {"date": "2017-07-12", "close": 25.21, "volume": 21757.0}, {"date": "2017-07-13", "close": 25.25, "volume": 14903.0}, {"date": "2017-07-14", "close": 25.205, "volume": 6995.0}, {"date": "2017-07-17", "close": 25.24, "volume": 11080.0}, {"date": "2017-07-18", "close": 25.71, "volume": 10147.0}, {"date": "2017-07-19", "close": 25.77, "volume": 16932.0}, {"date": "2017-07-20", "close": 25.83, "volume": 20746.0}, {"date": "2017-07-21", "close": 25.835, "volume": 25287.0}, {"date": "2017-07-24", "close": 25.615, "volume": 14530.0}, {"date": "2017-07-25", "close": 25.365, "volume": 13211.0}, {"date": "2017-07-26", "close": 25.365, "volume": 15063.0}, {"date": "2017-07-27", "close": 25.65, "volume": 91921.0}, {"date": "2017-07-28", "close": 26.295, "volume": 206929.0}, {"date": "2017-07-31", "close": 26.6, "volume": 32441.0}, {"date": "2017-08-01", "close": 26.855, "volume": 16272.0}, {"date": "2017-08-02", "close": 26.765, "volume": 27397.0}, {"date": "2017-08-03", "close": 27.05, "volume": 22318.0}, {"date": "2017-08-04", "close": 27.32, "volume": 604346.0}, {"date": "2017-08-07", "close": 27.12, "volume": 248780.0}, {"date": "2017-08-08", "close": 27.06, "volume": 22253.0}, {"date": "2017-08-09", "close": 26.8, "volume": 9807.0}, {"date": "2017-08-10", "close": 27.1, "volume": 33611.0}, {"date": "2017-08-11", "close": 27.19, "volume": 11306.0}, {"date": "2017-08-14", "close": 27.0395, "volume": 11192.0}, {"date": "2017-08-15", "close": 26.93, "volume": 78070.0}, {"date": "2017-08-16", "close": 27.09, "volume": 233769.0}, {"date": "2017-08-17", "close": 26.83, "volume": 24928.0}, {"date": "2017-08-18", "close": 27.15, "volume": 129849.0}, {"date": "2017-08-21", "close": 27.07, "volume": 195105.0}, {"date": "2017-08-22", "close": 26.77, "volume": 18900.0}, {"date": "2017-08-23", "close": 27.03, "volume": 17958.0}, {"date": "2017-08-24", "close": 26.99, "volume": 38630.0}, {"date": "2017-08-25", "close": 26.91, "volume": 17270.0}, {"date": "2017-08-28", "close": 27.17, "volume": 17679.0}, {"date": "2017-08-29", "close": 27.4625, "volume": 21653.0}, {"date": "2017-08-30", "close": 27.41, "volume": 32928.0}, {"date": "2017-08-31", "close": 27.77, "volume": 19345.0}, {"date": "2017-09-01", "close": 27.61, "volume": 12511.0}, {"date": "2017-09-05", "close": 27.54, "volume": 17503.0}, {"date": "2017-09-06", "close": 27.43, "volume": 20588.0}, {"date": "2017-09-07", "close": 27.61, "volume": 8977.0}, {"date": "2017-09-08", "close": 28.037, "volume": 21971.0}, {"date": "2017-09-11", "close": 28.23, "volume": 13121.0}, {"date": "2017-09-12", "close": 28.11, "volume": 7173.0}, {"date": "2017-09-13", "close": 28.03, "volume": 207648.0}, {"date": "2017-09-14", "close": 27.93, "volume": 205851.0}, {"date": "2017-09-15", "close": 27.67, "volume": 55140.0}, {"date": "2017-09-18", "close": 27.69, "volume": 16050.0}, {"date": "2017-09-19", "close": 27.92, "volume": 15004.0}, {"date": "2017-09-20", "close": 27.39, "volume": 34661.0}, {"date": "2017-09-21", "close": 27.23, "volume": 14332.0}, {"date": "2017-09-22", "close": 27.12, "volume": 20411.0}, {"date": "2017-09-25", "close": 27.72, "volume": 14336.0}, {"date": "2017-09-26", "close": 27.52, "volume": 34839.0}, {"date": "2017-09-27", "close": 27.62, "volume": 19343.0}, {"date": "2017-09-28", "close": 27.3, "volume": 17280.0}, {"date": "2017-09-29", "close": 27.69, "volume": 15861.0}, {"date": "2017-10-02", "close": 27.425, "volume": 81347.0}, {"date": "2017-10-03", "close": 27.705, "volume": 15877.0}, {"date": "2017-10-04", "close": 27.89, "volume": 19028.0}, {"date": "2017-10-05", "close": 27.6, "volume": 799134.0}, {"date": "2017-10-06", "close": 27.33, "volume": 186544.0}, {"date": "2017-10-09", "close": 27.39, "volume": 12075.0}, {"date": "2017-10-10", "close": 27.32, "volume": 13705.0}, {"date": "2017-10-11", "close": 27.424, "volume": 27130.0}, {"date": "2017-10-12", "close": 27.4, "volume": 19973.0}, {"date": "2017-10-13", "close": 27.635, "volume": 101085.0}, {"date": "2017-10-16", "close": 28.18, "volume": 629073.0}, {"date": "2017-10-17", "close": 27.985, "volume": 20695.0}, {"date": "2017-10-18", "close": 28.11, "volume": 32525.0}, {"date": "2017-10-19", "close": 28.215, "volume": 115541.0}, {"date": "2017-10-20", "close": 28.065, "volume": 23401.0}, {"date": "2017-10-23", "close": 28.01, "volume": 14987.0}, {"date": "2017-10-24", "close": 27.995, "volume": 38460.0}, {"date": "2017-10-25", "close": 27.76, "volume": 14409.0}, {"date": "2017-10-26", "close": 27.925, "volume": 32925.0}, {"date": "2017-10-27", "close": 28.29, "volume": 27401.0}, {"date": "2017-10-30", "close": 28.34, "volume": 39441.0}, {"date": "2017-10-31", "close": 28.322, "volume": 39299.0}, {"date": "2017-11-01", "close": 28.55, "volume": 69087.0}, {"date": "2017-11-02", "close": 28.32, "volume": 52604.0}, {"date": "2017-11-03", "close": 28.28, "volume": 17016.0}, {"date": "2017-11-06", "close": 28.28, "volume": 19585.0}, {"date": "2017-11-07", "close": 28.21, "volume": 22113.0}, {"date": "2017-11-08", "close": 28.27, "volume": 21502.0}, {"date": "2017-11-09", "close": 27.9, "volume": 41513.0}, {"date": "2017-11-10", "close": 28.13, "volume": 28377.0}, {"date": "2017-11-13", "close": 28.36, "volume": 25608.0}, {"date": "2017-11-14", "close": 28.165, "volume": 23387.0}, {"date": "2017-11-15", "close": 27.305, "volume": 37072.0}, {"date": "2017-11-16", "close": 27.545, "volume": 23049.0}, {"date": "2017-11-17", "close": 27.78, "volume": 205536.0}, {"date": "2017-11-20", "close": 27.74, "volume": 76288.0}, {"date": "2017-11-21", "close": 27.72, "volume": 29244.0}, {"date": "2017-11-22", "close": 27.6, "volume": 26481.0}, {"date": "2017-11-24", "close": 27.88, "volume": 15800.0}, {"date": "2017-11-27", "close": 27.81, "volume": 18916.0}, {"date": "2017-11-28", "close": 27.74, "volume": 26696.0}, {"date": "2017-11-29", "close": 27.475, "volume": 27595.0}, {"date": "2017-11-30", "close": 27.67, "volume": 27549.0}, {"date": "2017-12-01", "close": 27.445, "volume": 28437.0}, {"date": "2017-12-04", "close": 27.25, "volume": 34824.0}, {"date": "2017-12-05", "close": 27.125, "volume": 57634.0}, {"date": "2017-12-06", "close": 27.035, "volume": 20222.0}, {"date": "2017-12-07", "close": 27.18, "volume": 31747.0}, {"date": "2017-12-08", "close": 27.12, "volume": 15834.0}, {"date": "2017-12-11", "close": 27.24, "volume": 25926.0}, {"date": "2017-12-12", "close": 26.96, "volume": 33497.0}, {"date": "2017-12-13", "close": 27.635, "volume": 204032.0}, {"date": "2017-12-14", "close": 27.935, "volume": 327740.0}, {"date": "2017-12-15", "close": 27.805, "volume": 25884.0}, {"date": "2017-12-18", "close": 28.05, "volume": 23802.0}, {"date": "2017-12-19", "close": 28.075, "volume": 30224.0}, {"date": "2017-12-20", "close": 28.305, "volume": 17266.0}, {"date": "2017-12-21", "close": 28.4, "volume": 23719.0}, {"date": "2017-12-22", "close": 28.51, "volume": 43385.0}, {"date": "2017-12-26", "close": 28.56, "volume": 16909.0}, {"date": "2017-12-27", "close": 28.54, "volume": 34968.0}, {"date": "2017-12-28", "close": 28.47, "volume": 27978.0}, {"date": "2017-12-29", "close": 28.45, "volume": 26920.0}, {"date": "2018-01-02", "close": 28.56, "volume": 15799.0}, {"date": "2018-01-03", "close": 28.91, "volume": 37969.0}, {"date": "2018-01-04", "close": 29.01, "volume": 270616.0}, {"date": "2018-01-05", "close": 29.16, "volume": 38396.0}, {"date": "2018-01-08", "close": 29.295, "volume": 46609.0}, {"date": "2018-01-09", "close": 29.58, "volume": 21440.0}, {"date": "2018-01-10", "close": 29.905, "volume": 38330.0}, {"date": "2018-01-11", "close": 29.485, "volume": 30101.0}, {"date": "2018-01-12", "close": 29.255, "volume": 34546.0}, {"date": "2018-01-16", "close": 29.04, "volume": 22321.0}, {"date": "2018-01-17", "close": 29.06, "volume": 23329.0}, {"date": "2018-01-18", "close": 29.055, "volume": 27601.0}, {"date": "2018-01-19", "close": 29.38, "volume": 34066.0}, {"date": "2018-01-22", "close": 29.56, "volume": 51571.0}, {"date": "2018-01-23", "close": 30.08, "volume": 22040.0}, {"date": "2018-01-24", "close": 30.23, "volume": 17886.0}, {"date": "2018-01-25", "close": 29.99, "volume": 27095.0}, {"date": "2018-01-26", "close": 30.735, "volume": 27317.0}, {"date": "2018-01-29", "close": 30.23, "volume": 92358.0}, {"date": "2018-01-30", "close": 29.96, "volume": 29909.0}, {"date": "2018-01-31", "close": 29.5, "volume": 36189.0}, {"date": "2018-02-01", "close": 30.345, "volume": 29236.0}, {"date": "2018-02-02", "close": 29.405, "volume": 24476.0}, {"date": "2018-02-05", "close": 27.845, "volume": 40053.0}, {"date": "2018-02-06", "close": 28.0, "volume": 69365.0}, {"date": "2018-02-07", "close": 28.07, "volume": 97823.0}, {"date": "2018-02-08", "close": 27.7, "volume": 87155.0}, {"date": "2018-02-09", "close": 27.4975, "volume": 51325.0}, {"date": "2018-02-12", "close": 27.8825, "volume": 28731.0}, {"date": "2018-02-13", "close": 27.365, "volume": 386111.0}, {"date": "2018-02-14", "close": 28.05, "volume": 25834.0}, {"date": "2018-02-15", "close": 28.14, "volume": 27366.0}, {"date": "2018-02-16", "close": 28.28, "volume": 28612.0}, {"date": "2018-02-20", "close": 27.65, "volume": 26351.0}, {"date": "2018-02-21", "close": 27.7, "volume": 300380.0}, {"date": "2018-02-22", "close": 27.635, "volume": 567266.0}, {"date": "2018-02-23", "close": 28.09, "volume": 38259.0}, {"date": "2018-02-26", "close": 28.585, "volume": 38445.0}, {"date": "2018-02-27", "close": 28.75, "volume": 28295.0}, {"date": "2018-02-28", "close": 28.455, "volume": 24292.0}, {"date": "2018-03-01", "close": 27.705, "volume": 29601.0}, {"date": "2018-03-02", "close": 27.755, "volume": 54782.0}, {"date": "2018-03-05", "close": 27.92, "volume": 19179.0}, {"date": "2018-03-06", "close": 27.93, "volume": 24620.0}, {"date": "2018-03-07", "close": 27.51, "volume": 22690.0}, {"date": "2018-03-08", "close": 27.0, "volume": 78789.0}, {"date": "2018-03-09", "close": 26.59, "volume": 87572.0}, {"date": "2018-03-12", "close": 26.74, "volume": 104495.0}, {"date": "2018-03-13", "close": 26.42, "volume": 140498.0}, {"date": "2018-03-14", "close": 26.48, "volume": 39005.0}, {"date": "2018-03-15", "close": 26.47, "volume": 43491.0}, {"date": "2018-03-16", "close": 26.63, "volume": 42790.0}, {"date": "2018-03-19", "close": 25.915, "volume": 27391.0}, {"date": "2018-03-20", "close": 25.815, "volume": 28310.0}, {"date": "2018-03-21", "close": 25.915, "volume": 65139.0}, {"date": "2018-03-22", "close": 26.06, "volume": 187078.0}, {"date": "2018-03-23", "close": 25.915, "volume": 42627.0}, {"date": "2018-03-26", "close": 26.395, "volume": 29097.0}, {"date": "2018-03-27", "close": 26.3, "volume": 69238.0}, {"date": "2018-03-28", "close": 25.625, "volume": 67362.0}, {"date": "2018-03-29", "close": 24.41, "volume": 124298.0}, {"date": "2018-04-02", "close": 23.74, "volume": 54018.0}, {"date": "2018-04-03", "close": 24.29, "volume": 61622.0}, {"date": "2018-04-04", "close": 24.95, "volume": 36187.0}, {"date": "2018-04-05", "close": 24.675, "volume": 51300.0}, {"date": "2018-04-06", "close": 23.02, "volume": 34981.0}, {"date": "2018-04-09", "close": 23.44, "volume": 44755.0}, {"date": "2018-04-10", "close": 23.41, "volume": 131481.0}, {"date": "2018-04-11", "close": 23.63, "volume": 180999.0}, {"date": "2018-04-12", "close": 23.385, "volume": 36392.0}, {"date": "2018-04-13", "close": 22.98, "volume": 90101.0}, {"date": "2018-04-16", "close": 23.46, "volume": 162019.0}, {"date": "2018-04-17", "close": 23.78, "volume": 682632.0}, {"date": "2018-04-18", "close": 23.72, "volume": 215607.0}, {"date": "2018-04-19", "close": 23.62, "volume": 135045.0}, {"date": "2018-04-20", "close": 22.22, "volume": 188057.0}, {"date": "2018-04-23", "close": 22.77, "volume": 109624.0}, {"date": "2018-04-24", "close": 22.115, "volume": 116333.0}, {"date": "2018-04-25", "close": 20.73, "volume": 191380.0}, {"date": "2018-04-26", "close": 20.85, "volume": 386376.0}, {"date": "2018-04-27", "close": 21.25, "volume": 130694.0}, {"date": "2018-04-30", "close": 21.21, "volume": 66952.0}, {"date": "2018-05-01", "close": 21.05, "volume": 125124.0}, {"date": "2018-05-02", "close": 20.645, "volume": 72894.0}, {"date": "2018-05-03", "close": 20.69, "volume": 69885.0}, {"date": "2018-05-04", "close": 20.84, "volume": 99552.0}, {"date": "2018-05-07", "close": 21.0, "volume": 210080.0}, {"date": "2018-05-08", "close": 20.98, "volume": 734891.0}, {"date": "2018-05-09", "close": 20.61, "volume": 744510.0}, {"date": "2018-05-10", "close": 21.0, "volume": 2109091.0}, {"date": "2018-05-11", "close": 21.29, "volume": 1416574.0}, {"date": "2018-05-14", "close": 21.74, "volume": 355887.0}, {"date": "2018-05-15", "close": 21.15, "volume": 519867.0}, {"date": "2018-05-16", "close": 21.61, "volume": 734572.0}, {"date": "2018-05-17", "close": 21.3, "volume": 722123.0}, {"date": "2018-05-18", "close": 20.97, "volume": 429660.0}, {"date": "2018-05-21", "close": 20.77, "volume": 364585.0}, {"date": "2018-05-22", "close": 20.835, "volume": 1914524.0}, {"date": "2018-05-23", "close": 20.665, "volume": 1430182.0}, {"date": "2018-05-24", "close": 20.29, "volume": 891709.0}, {"date": "2018-05-25", "close": 20.35, "volume": 503968.0}, {"date": "2018-05-29", "close": 20.22, "volume": 506599.0}, {"date": "2018-05-30", "close": 20.27, "volume": 775819.0}, {"date": "2018-05-31", "close": 20.2, "volume": 922888.0}, {"date": "2018-06-01", "close": 19.59, "volume": 482889.0}, {"date": "2018-06-04", "close": 19.27, "volume": 673129.0}, {"date": "2018-06-05", "close": 19.575, "volume": 479245.0}, {"date": "2018-06-06", "close": 19.57, "volume": 379065.0}, {"date": "2018-06-07", "close": 19.57, "volume": 409332.0}, {"date": "2018-06-08", "close": 19.475, "volume": 702398.0}, {"date": "2018-06-11", "close": 19.39, "volume": 913834.0}, {"date": "2018-06-12", "close": 19.68, "volume": 1359305.0}, {"date": "2018-06-13", "close": 19.66, "volume": 548347.0}, {"date": "2018-06-14", "close": 19.78, "volume": 320175.0}, {"date": "2018-06-15", "close": 19.65, "volume": 648623.0}, {"date": "2018-06-18", "close": 19.325, "volume": 916698.0}, {"date": "2018-06-19", "close": 18.98, "volume": 565430.0}, {"date": "2018-06-20", "close": 19.76, "volume": 730062.0}, {"date": "2018-06-21", "close": 20.245, "volume": 1135237.0}, {"date": "2018-06-22", "close": 20.19, "volume": 317086.0}, {"date": "2018-06-25", "close": 20.42, "volume": 512346.0}, {"date": "2018-06-26", "close": 20.5, "volume": 759473.0}, {"date": "2018-06-27", "close": 20.04, "volume": 485301.0}, {"date": "2018-06-28", "close": 20.69, "volume": 1522813.0}, {"date": "2018-06-29", "close": 20.9, "volume": 1025371.0}, {"date": "2018-07-02", "close": 20.55, "volume": 443578.0}, {"date": "2018-07-03", "close": 20.46, "volume": 161251.0}, {"date": "2018-07-05", "close": 20.825, "volume": 226457.0}, {"date": "2018-07-06", "close": 20.85, "volume": 487172.0}, {"date": "2018-07-09", "close": 20.865, "volume": 218076.0}, {"date": "2018-07-10", "close": 20.87, "volume": 711077.0}, {"date": "2018-07-11", "close": 20.7, "volume": 297357.0}, {"date": "2018-07-12", "close": 20.57, "volume": 102476.0}, {"date": "2018-07-13", "close": 20.7, "volume": 131500.0}, {"date": "2018-07-16", "close": 20.77, "volume": 223204.0}, {"date": "2018-07-17", "close": 20.93, "volume": 320675.0}, {"date": "2018-07-18", "close": 20.855, "volume": 318562.0}, {"date": "2018-07-19", "close": 21.165, "volume": 1842267.0}, {"date": "2018-07-20", "close": 21.025, "volume": 416069.0}, {"date": "2018-07-23", "close": 21.17, "volume": 748306.0}, {"date": "2018-07-24", "close": 21.28, "volume": 317964.0}, {"date": "2018-07-25", "close": 21.3, "volume": 143042.0}, {"date": "2018-07-26", "close": 21.24, "volume": 150777.0}, {"date": "2018-07-27", "close": 20.91, "volume": 241914.0}, {"date": "2018-07-30", "close": 20.64, "volume": 197276.0}, {"date": "2018-07-31", "close": 21.2, "volume": 606951.0}, {"date": "2018-08-01", "close": 21.81, "volume": 378319.0}, {"date": "2018-08-02", "close": 21.335, "volume": 793324.0}, {"date": "2018-08-03", "close": 21.43, "volume": 212988.0}, {"date": "2018-08-06", "close": 21.39, "volume": 30191.0}, {"date": "2018-08-07", "close": 21.43, "volume": 101916.0}, {"date": "2018-08-08", "close": 21.35, "volume": 273420.0}, {"date": "2018-08-09", "close": 21.43, "volume": 212467.0}, {"date": "2018-08-10", "close": 20.9, "volume": 282549.0}, {"date": "2018-08-13", "close": 20.875, "volume": 297479.0}, {"date": "2018-08-14", "close": 20.615, "volume": 343415.0}, {"date": "2018-08-15", "close": 20.275, "volume": 429415.0}, {"date": "2018-08-16", "close": 20.85, "volume": 469372.0}, {"date": "2018-08-17", "close": 20.55, "volume": 39111.0}, {"date": "2018-08-20", "close": 20.7, "volume": 282632.0}, {"date": "2018-08-21", "close": 20.795, "volume": 172541.0}, {"date": "2018-08-22", "close": 20.84, "volume": 255362.0}, {"date": "2018-08-23", "close": 20.54, "volume": 698953.0}, {"date": "2018-08-24", "close": 20.78, "volume": 261072.0}, {"date": "2018-08-27", "close": 21.15, "volume": 301617.0}, {"date": "2018-08-28", "close": 20.94, "volume": 360471.0}, {"date": "2018-08-29", "close": 20.85, "volume": 1221289.0}, {"date": "2018-08-30", "close": 20.75, "volume": 283899.0}, {"date": "2018-08-31", "close": 20.87, "volume": 464291.0}, {"date": "2018-09-04", "close": 20.61, "volume": 269846.0}, {"date": "2018-09-05", "close": 20.15, "volume": 640402.0}, {"date": "2018-09-06", "close": 19.86, "volume": 2153577.0}, {"date": "2018-09-07", "close": 19.54, "volume": 1341481.0}, {"date": "2018-09-10", "close": 19.89, "volume": 578473.0}, {"date": "2018-09-11", "close": 20.46, "volume": 1028302.0}, {"date": "2018-09-12", "close": 20.66, "volume": 749835.0}, {"date": "2018-09-13", "close": 20.8, "volume": 558905.0}, {"date": "2018-09-14", "close": 21.61, "volume": 2285306.0}, {"date": "2018-09-17", "close": 21.38, "volume": 706849.0}, {"date": "2018-09-18", "close": 21.405, "volume": 692203.0}, {"date": "2018-09-19", "close": 20.98, "volume": 989729.0}, {"date": "2018-09-20", "close": 21.16, "volume": 572543.0}, {"date": "2018-09-21", "close": 20.955, "volume": 245036.0}, {"date": "2018-09-24", "close": 20.7, "volume": 739397.0}, {"date": "2018-09-25", "close": 21.09, "volume": 526901.0}, {"date": "2018-09-26", "close": 21.685, "volume": 204567.0}, {"date": "2018-09-27", "close": 21.66, "volume": 485149.0}, {"date": "2018-09-28", "close": 21.37, "volume": 341477.0}, {"date": "2018-10-01", "close": 20.72, "volume": 674902.0}, {"date": "2018-10-02", "close": 20.76, "volume": 1793448.0}, {"date": "2018-10-03", "close": 20.845, "volume": 501736.0}, {"date": "2018-10-04", "close": 20.26, "volume": 279934.0}, {"date": "2018-10-05", "close": 19.9, "volume": 627237.0}, {"date": "2018-10-08", "close": 19.95, "volume": 962481.0}, {"date": "2018-10-09", "close": 19.975, "volume": 441194.0}, {"date": "2018-10-10", "close": 19.75, "volume": 510320.0}, {"date": "2018-10-11", "close": 19.44, "volume": 1470533.0}, {"date": "2018-10-12", "close": 19.53, "volume": 914820.0}, {"date": "2018-10-15", "close": 19.785, "volume": 275029.0}, {"date": "2018-10-16", "close": 20.45, "volume": 936224.0}, {"date": "2018-10-17", "close": 20.675, "volume": 686191.0}, {"date": "2018-10-18", "close": 20.66, "volume": 998457.0}, {"date": "2018-10-19", "close": 20.37, "volume": 637385.0}, {"date": "2018-10-22", "close": 20.22, "volume": 1230853.0}, {"date": "2018-10-23", "close": 20.07, "volume": 805957.0}, {"date": "2018-10-24", "close": 19.46, "volume": 1591995.0}, {"date": "2018-10-25", "close": 19.45, "volume": 1061523.0}, {"date": "2018-10-26", "close": 19.415, "volume": 880535.0}, {"date": "2018-10-29", "close": 20.06, "volume": 803793.0}, {"date": "2018-10-30", "close": 20.2, "volume": 946594.0}, {"date": "2018-10-31", "close": 21.1, "volume": 1558887.0}, {"date": "2018-11-01", "close": 20.495, "volume": 1057572.0}, {"date": "2018-11-02", "close": 20.04, "volume": 975219.0}, {"date": "2018-11-05", "close": 20.13, "volume": 783070.0}, {"date": "2018-11-06", "close": 20.4, "volume": 714863.0}, {"date": "2018-11-07", "close": 20.7, "volume": 439087.0}, {"date": "2018-11-08", "close": 20.33, "volume": 598723.0}, {"date": "2018-11-09", "close": 19.8, "volume": 1760916.0}, {"date": "2018-11-12", "close": 19.795, "volume": 1519024.0}, {"date": "2018-11-13", "close": 19.68, "volume": 1218523.0}, {"date": "2018-11-14", "close": 19.53, "volume": 3229224.0}, {"date": "2018-11-15", "close": 19.23, "volume": 2777871.0}, {"date": "2018-11-16", "close": 18.93, "volume": 3202992.0}, {"date": "2018-11-19", "close": 19.49, "volume": 6208083.0}, {"date": "2018-11-20", "close": 19.57, "volume": 5471279.0}, {"date": "2018-11-21", "close": 19.22, "volume": 2011159.0}, {"date": "2018-11-23", "close": 18.99, "volume": 751715.0}, {"date": "2018-11-26", "close": 19.0, "volume": 4026476.0}, {"date": "2018-11-27", "close": 18.44, "volume": 5269100.0}, {"date": "2018-11-28", "close": 18.63, "volume": 5690665.0}, {"date": "2018-11-29", "close": 18.38, "volume": 2639440.0}, {"date": "2018-11-30", "close": 18.8, "volume": 2399569.0}, {"date": "2018-12-03", "close": 18.57, "volume": 1938618.0}, {"date": "2018-12-04", "close": 17.8, "volume": 10933350.0}, {"date": "2018-12-06", "close": 17.83, "volume": 10137020.0}, {"date": "2018-12-07", "close": 16.79, "volume": 5796038.0}, {"date": "2018-12-10", "close": 16.28, "volume": 6756760.0}, {"date": "2018-12-11", "close": 16.26, "volume": 6095095.0}, {"date": "2018-12-12", "close": 16.7, "volume": 2084958.0}, {"date": "2018-12-13", "close": 17.44, "volume": 4115220.0}, {"date": "2018-12-14", "close": 17.17, "volume": 7464278.0}, {"date": "2018-12-17", "close": 16.5, "volume": 9393520.0}, {"date": "2018-12-18", "close": 15.64, "volume": 10556380.0}, {"date": "2018-12-19", "close": 15.93, "volume": 4246926.0}, {"date": "2018-12-20", "close": 16.74, "volume": 10618100.0}, {"date": "2018-12-21", "close": 16.59, "volume": 7856696.0}, {"date": "2018-12-24", "close": 16.64, "volume": 761869.0}, {"date": "2018-12-26", "close": 17.26, "volume": 2662915.0}, {"date": "2018-12-27", "close": 16.95, "volume": 1567149.0}, {"date": "2018-12-28", "close": 16.74, "volume": 1644764.0}, {"date": "2018-12-31", "close": 16.82, "volume": 1526762.0}, {"date": "2019-01-02", "close": 16.82, "volume": 1689228.0}, {"date": "2019-01-03", "close": 16.7, "volume": 7206048.0}, {"date": "2019-01-04", "close": 17.79, "volume": 10620190.0}, {"date": "2019-01-07", "close": 18.58, "volume": 3797618.0}, {"date": "2019-01-08", "close": 19.0, "volume": 5224154.0}, {"date": "2019-01-09", "close": 19.21, "volume": 7781019.0}, {"date": "2019-01-10", "close": 19.13, "volume": 20350920.0}, {"date": "2019-01-11", "close": 20.02, "volume": 18761880.0}, {"date": "2019-01-14", "close": 20.08, "volume": 12461210.0}, {"date": "2019-01-15", "close": 20.07, "volume": 9840060.0}, {"date": "2019-01-16", "close": 19.5, "volume": 9962700.0}, {"date": "2019-01-17", "close": 19.63, "volume": 10063820.0}, {"date": "2019-01-18", "close": 19.78, "volume": 6305224.0}, {"date": "2019-01-22", "close": 20.09, "volume": 7940168.0}, {"date": "2019-01-23", "close": 19.95, "volume": 3913087.0}, {"date": "2019-01-24", "close": 20.2, "volume": 4787011.0}, {"date": "2019-01-25", "close": 20.56, "volume": 3812911.0}, {"date": "2019-01-28", "close": 20.57, "volume": 3068444.0}, {"date": "2019-01-29", "close": 20.2, "volume": 4315784.0}, {"date": "2019-01-30", "close": 20.38, "volume": 8731914.0}, {"date": "2019-01-31", "close": 19.97, "volume": 3965014.0}, {"date": "2019-02-01", "close": 20.25, "volume": 5092834.0}, {"date": "2019-02-04", "close": 20.23, "volume": 2232475.0}, {"date": "2019-02-05", "close": 19.68, "volume": 2295672.0}, {"date": "2019-02-06", "close": 20.12, "volume": 2399480.0}, {"date": "2019-02-07", "close": 20.0, "volume": 7671357.0}, {"date": "2019-02-08", "close": 19.75, "volume": 1799764.0}, {"date": "2019-02-11", "close": 19.78, "volume": 1544349.0}, {"date": "2019-02-12", "close": 19.83, "volume": 1924761.0}, {"date": "2019-02-13", "close": 20.0, "volume": 1936974.0}, {"date": "2019-02-14", "close": 20.11, "volume": 1755867.0}, {"date": "2019-02-15", "close": 20.46, "volume": 3308293.0}, {"date": "2019-02-19", "close": 20.25, "volume": 2036576.0}, {"date": "2019-02-20", "close": 20.16, "volume": 1895359.0}, {"date": "2019-02-21", "close": 19.94, "volume": 3250312.0}, {"date": "2019-02-22", "close": 19.98, "volume": 851784.0}, {"date": "2019-02-25", "close": 19.96, "volume": 2718659.0}, {"date": "2019-02-26", "close": 19.99, "volume": 2090639.0}, {"date": "2019-02-27", "close": 20.02, "volume": 5139666.0}, {"date": "2019-02-28", "close": 20.06, "volume": 2675995.0}, {"date": "2019-03-01", "close": 20.41, "volume": 4576735.0}, {"date": "2019-03-04", "close": 21.48, "volume": 5587417.0}, {"date": "2019-03-05", "close": 20.96, "volume": 1773174.0}, {"date": "2019-03-06", "close": 20.51, "volume": 2524994.0}, {"date": "2019-03-07", "close": 20.17, "volume": 1424582.0}, {"date": "2019-03-08", "close": 20.24, "volume": 616483.0}, {"date": "2019-03-11", "close": 20.63, "volume": 1942857.0}, {"date": "2019-03-12", "close": 20.72, "volume": 1634488.0}, {"date": "2019-03-13", "close": 20.9, "volume": 1690590.0}, {"date": "2019-03-14", "close": 20.83, "volume": 1016533.0}, {"date": "2019-03-15", "close": 21.22, "volume": 3081583.0}, {"date": "2019-03-18", "close": 21.27, "volume": 2444883.0}, {"date": "2019-03-19", "close": 21.26, "volume": 2141223.0}, {"date": "2019-03-20", "close": 21.43, "volume": 2358930.0}, {"date": "2019-03-21", "close": 21.52, "volume": 1656716.0}, {"date": "2019-03-22", "close": 20.94, "volume": 1552848.0}, {"date": "2019-03-25", "close": 20.76, "volume": 1458906.0}, {"date": "2019-03-26", "close": 21.16, "volume": 2487946.0}, {"date": "2019-03-27", "close": 21.27, "volume": 1844973.0}, {"date": "2019-03-28", "close": 20.65, "volume": 1718409.0}, {"date": "2019-03-29", "close": 20.37, "volume": 3748857.0}, {"date": "2019-04-01", "close": 20.49, "volume": 4554847.0}, {"date": "2019-04-02", "close": 20.28, "volume": 4205413.0}, {"date": "2019-04-03", "close": 20.4, "volume": 1800558.0}, {"date": "2019-04-04", "close": 20.23, "volume": 1155252.0}, {"date": "2019-04-05", "close": 20.1, "volume": 637565.0}, {"date": "2019-04-08", "close": 19.81, "volume": 1106163.0}, {"date": "2019-04-09", "close": 19.75, "volume": 1384405.0}, {"date": "2019-04-10", "close": 19.81, "volume": 709166.0}, {"date": "2019-04-11", "close": 19.53, "volume": 1111894.0}, {"date": "2019-04-12", "close": 19.04, "volume": 1724143.0}, {"date": "2019-04-15", "close": 18.93, "volume": 1444328.0}, {"date": "2019-04-16", "close": 18.96, "volume": 1125120.0}, {"date": "2019-04-17", "close": 18.48, "volume": 3142061.0}, {"date": "2019-04-18", "close": 18.15, "volume": 3051838.0}, {"date": "2019-04-22", "close": 18.26, "volume": 1905200.0}, {"date": "2019-04-23", "close": 18.41, "volume": 1423557.0}, {"date": "2019-04-24", "close": 18.39, "volume": 892134.0}, {"date": "2019-04-25", "close": 18.18, "volume": 2746559.0}, {"date": "2019-04-26", "close": 18.4, "volume": 2452748.0}, {"date": "2019-04-29", "close": 18.39, "volume": 1568938.0}, {"date": "2019-04-30", "close": 18.28, "volume": 2311711.0}, {"date": "2019-05-01", "close": 18.22, "volume": 1214055.0}, {"date": "2019-05-02", "close": 18.12, "volume": 890062.0}, {"date": "2019-05-03", "close": 18.35, "volume": 1262258.0}, {"date": "2019-05-06", "close": 18.36, "volume": 1493008.0}, {"date": "2019-05-07", "close": 18.7, "volume": 7360433.0}, {"date": "2019-05-08", "close": 18.62, "volume": 2594355.0}, {"date": "2019-05-09", "close": 19.05, "volume": 2447125.0}, {"date": "2019-05-10", "close": 19.78, "volume": 4084253.0}, {"date": "2019-05-13", "close": 19.49, "volume": 2525474.0}, {"date": "2019-05-14", "close": 17.92, "volume": 8447730.0}, {"date": "2019-05-15", "close": 18.03, "volume": 4288495.0}, {"date": "2019-05-16", "close": 17.38, "volume": 5680474.0}, {"date": "2019-05-17", "close": 17.47, "volume": 3279518.0}, {"date": "2019-05-20", "close": 18.01, "volume": 3087713.0}, {"date": "2019-05-21", "close": 17.92, "volume": 2727324.0}, {"date": "2019-05-22", "close": 17.48, "volume": 3133517.0}, {"date": "2019-05-23", "close": 17.43, "volume": 1786497.0}, {"date": "2019-05-24", "close": 17.71, "volume": 1189071.0}, {"date": "2019-05-28", "close": 17.91, "volume": 1845588.0}, {"date": "2019-05-29", "close": 17.69, "volume": 3494045.0}, {"date": "2019-05-30", "close": 17.24, "volume": 3273945.0}, {"date": "2019-05-31", "close": 16.97, "volume": 2873546.0}, {"date": "2019-06-03", "close": 16.58, "volume": 1841342.0}, {"date": "2019-06-04", "close": 16.95, "volume": 1797457.0}, {"date": "2019-06-05", "close": 16.83, "volume": 943614.0}, {"date": "2019-06-06", "close": 16.63, "volume": 1137340.0}, {"date": "2019-06-07", "close": 17.11, "volume": 1069483.0}, {"date": "2019-06-10", "close": 17.41, "volume": 1064765.0}, {"date": "2019-06-11", "close": 17.55, "volume": 1167916.0}, {"date": "2019-06-12", "close": 17.6, "volume": 1102322.0}, {"date": "2019-06-13", "close": 17.35, "volume": 836887.0}, {"date": "2019-06-14", "close": 17.09, "volume": 1020879.0}, {"date": "2019-06-17", "close": 17.07, "volume": 884337.0}, {"date": "2019-06-18", "close": 17.22, "volume": 1360502.0}, {"date": "2019-06-19", "close": 17.82, "volume": 1156930.0}, {"date": "2019-06-20", "close": 17.66, "volume": 1140876.0}, {"date": "2019-06-21", "close": 17.45, "volume": 2366449.0}, {"date": "2019-06-24", "close": 17.41, "volume": 883919.0}, {"date": "2019-06-25", "close": 17.59, "volume": 1285134.0}, {"date": "2019-06-26", "close": 17.69, "volume": 976714.0}, {"date": "2019-06-27", "close": 17.57, "volume": 1934183.0}, {"date": "2019-06-28", "close": 17.7, "volume": 1923480.0}, {"date": "2019-07-01", "close": 17.65, "volume": 2362859.0}, {"date": "2019-07-02", "close": 17.69, "volume": 1029819.0}, {"date": "2019-07-03", "close": 17.72, "volume": 516309.0}, {"date": "2019-07-05", "close": 17.84, "volume": 943597.0}, {"date": "2019-07-08", "close": 17.79, "volume": 724083.0}, {"date": "2019-07-09", "close": 17.83, "volume": 942218.0}, {"date": "2019-07-10", "close": 17.95, "volume": 1107488.0}, {"date": "2019-07-11", "close": 17.97, "volume": 1888429.0}, {"date": "2019-07-12", "close": 17.79, "volume": 1889433.0}, {"date": "2019-07-15", "close": 17.99, "volume": 1754972.0}, {"date": "2019-07-16", "close": 17.86, "volume": 974696.0}, {"date": "2019-07-17", "close": 17.39, "volume": 1610126.0}, {"date": "2019-07-18", "close": 17.4, "volume": 1022085.0}, {"date": "2019-07-19", "close": 17.38, "volume": 1085036.0}, {"date": "2019-07-22", "close": 17.16, "volume": 924376.0}, {"date": "2019-07-23", "close": 17.25, "volume": 918319.0}, {"date": "2019-07-24", "close": 17.18, "volume": 499781.0}, {"date": "2019-07-25", "close": 16.83, "volume": 796553.0}, {"date": "2019-07-26", "close": 16.86, "volume": 645329.0}, {"date": "2019-07-29", "close": 16.93, "volume": 1514852.0}, {"date": "2019-07-30", "close": 16.77, "volume": 1125100.0}, {"date": "2019-07-31", "close": 17.6, "volume": 2564256.0}, {"date": "2019-08-01", "close": 17.83, "volume": 1931786.0}, {"date": "2019-08-02", "close": 17.94, "volume": 2011246.0}, {"date": "2019-08-05", "close": 17.37, "volume": 3305157.0}, {"date": "2019-08-06", "close": 17.92, "volume": 1775984.0}, {"date": "2019-08-07", "close": 17.69, "volume": 1490253.0}, {"date": "2019-08-08", "close": 17.47, "volume": 1747577.0}, {"date": "2019-08-09", "close": 17.66, "volume": 1256914.0}, {"date": "2019-08-12", "close": 17.4, "volume": 485559.0}, {"date": "2019-08-13", "close": 17.37, "volume": 2980994.0}, {"date": "2019-08-14", "close": 16.76, "volume": 1695507.0}, {"date": "2019-08-15", "close": 16.86, "volume": 1113056.0}, {"date": "2019-08-16", "close": 16.72, "volume": 749180.0}, {"date": "2019-08-19", "close": 16.8, "volume": 1683652.0}, {"date": "2019-08-20", "close": 16.77, "volume": 902861.0}, {"date": "2019-08-21", "close": 16.51, "volume": 1398979.0}, {"date": "2019-08-22", "close": 16.6, "volume": 699624.0}, {"date": "2019-08-23", "close": 16.46, "volume": 1775136.0}, {"date": "2019-08-26", "close": 16.35, "volume": 698931.0}, {"date": "2019-08-27", "close": 16.15, "volume": 1269986.0}, {"date": "2019-08-28", "close": 16.43, "volume": 906796.0}, {"date": "2019-08-29", "close": 16.56, "volume": 550405.0}, {"date": "2019-08-30", "close": 16.86, "volume": 986319.0}, {"date": "2019-09-03", "close": 17.38, "volume": 1297812.0}, {"date": "2019-09-04", "close": 17.6, "volume": 805297.0}, {"date": "2019-09-05", "close": 17.48, "volume": 902928.0}, {"date": "2019-09-06", "close": 17.24, "volume": 655954.0}, {"date": "2019-09-09", "close": 17.06, "volume": 884253.0}, {"date": "2019-09-10", "close": 17.07, "volume": 1151947.0}, {"date": "2019-09-11", "close": 17.4, "volume": 635153.0}, {"date": "2019-09-12", "close": 17.18, "volume": 698747.0}, {"date": "2019-09-13", "close": 17.38, "volume": 1766588.0}, {"date": "2019-09-16", "close": 17.33, "volume": 958195.0}, {"date": "2019-09-17", "close": 17.4, "volume": 657896.0}, {"date": "2019-09-18", "close": 17.2, "volume": 992910.0}, {"date": "2019-09-19", "close": 17.35, "volume": 887097.0}, {"date": "2019-09-20", "close": 17.39, "volume": 2985691.0}, {"date": "2019-09-23", "close": 17.49, "volume": 1272343.0}, {"date": "2019-09-24", "close": 17.51, "volume": 1632245.0}, {"date": "2019-09-25", "close": 17.77, "volume": 1492978.0}, {"date": "2019-09-26", "close": 17.8, "volume": 951507.0}, {"date": "2019-09-27", "close": 17.34, "volume": 1233706.0}, {"date": "2019-09-30", "close": 17.2, "volume": 1215372.0}, {"date": "2019-10-01", "close": 17.34, "volume": 892610.0}, {"date": "2019-10-02", "close": 17.29, "volume": 971198.0}, {"date": "2019-10-03", "close": 17.06, "volume": 3940613.0}, {"date": "2019-10-04", "close": 16.98, "volume": 1253184.0}, {"date": "2019-10-07", "close": 16.88, "volume": 8187768.0}, {"date": "2019-10-08", "close": 16.99, "volume": 1630898.0}, {"date": "2019-10-09", "close": 17.17, "volume": 1256842.0}, {"date": "2019-10-10", "close": 17.08, "volume": 1467262.0}, {"date": "2019-10-11", "close": 17.29, "volume": 1130295.0}, {"date": "2019-10-14", "close": 17.25, "volume": 545627.0}, {"date": "2019-10-15", "close": 17.63, "volume": 1825443.0}, {"date": "2019-10-16", "close": 17.61, "volume": 574839.0}, {"date": "2019-10-17", "close": 17.53, "volume": 499847.0}, {"date": "2019-10-18", "close": 17.35, "volume": 1052012.0}, {"date": "2019-10-21", "close": 17.53, "volume": 631125.0}, {"date": "2019-10-22", "close": 17.55, "volume": 601228.0}, {"date": "2019-10-23", "close": 17.59, "volume": 741592.0}, {"date": "2019-10-24", "close": 17.63, "volume": 336939.0}, {"date": "2019-10-25", "close": 17.72, "volume": 1474168.0}, {"date": "2019-10-28", "close": 17.6, "volume": 783680.0}, {"date": "2019-10-29", "close": 17.72, "volume": 766950.0}, {"date": "2019-10-30", "close": 18.07, "volume": 1587630.0}, {"date": "2019-10-31", "close": 17.97, "volume": 2208963.0}, {"date": "2019-11-01", "close": 18.66, "volume": 2404745.0}, {"date": "2019-11-04", "close": 18.58, "volume": 1157305.0}, {"date": "2019-11-05", "close": 19.27, "volume": 1887667.0}, {"date": "2019-11-06", "close": 19.34, "volume": 1108075.0}, {"date": "2019-11-07", "close": 19.55, "volume": 1053647.0}, {"date": "2019-11-08", "close": 20.07, "volume": 1566445.0}, {"date": "2019-11-11", "close": 19.73, "volume": 847837.0}, {"date": "2019-11-12", "close": 19.62, "volume": 821739.0}, {"date": "2019-11-13", "close": 20.03, "volume": 983764.0}, {"date": "2019-11-14", "close": 20.01, "volume": 906388.0}, {"date": "2019-11-15", "close": 20.37, "volume": 1725040.0}, {"date": "2019-11-18", "close": 20.64, "volume": 2221548.0}, {"date": "2019-11-19", "close": 20.83, "volume": 1579332.0}, {"date": "2019-11-20", "close": 20.59, "volume": 2191291.0}, {"date": "2019-11-21", "close": 20.5, "volume": 1162438.0}, {"date": "2019-11-22", "close": 20.38, "volume": 1097288.0}, {"date": "2019-11-25", "close": 20.44, "volume": 1575646.0}, {"date": "2019-11-26", "close": 20.72, "volume": 3139918.0}, {"date": "2019-11-27", "close": 20.55, "volume": 1586000.0}, {"date": "2019-11-29", "close": 20.3, "volume": 1228136.0}, {"date": "2019-12-02", "close": 20.56, "volume": 1663228.0}, {"date": "2019-12-03", "close": 20.38, "volume": 1217594.0}, {"date": "2019-12-04", "close": 20.47, "volume": 918413.0}, {"date": "2019-12-05", "close": 20.44, "volume": 573040.0}, {"date": "2019-12-06", "close": 20.26, "volume": 703439.0}, {"date": "2019-12-09", "close": 20.05, "volume": 1141125.0}, {"date": "2019-12-10", "close": 20.25, "volume": 865352.0}, {"date": "2019-12-11", "close": 20.07, "volume": 679980.0}, {"date": "2019-12-12", "close": 20.32, "volume": 994963.0}, {"date": "2019-12-13", "close": 20.23, "volume": 1374417.0}, {"date": "2019-12-16", "close": 20.25, "volume": 1022667.0}, {"date": "2019-12-17", "close": 20.3, "volume": 595970.0}, {"date": "2019-12-18", "close": 20.3, "volume": 574025.0}, {"date": "2019-12-19", "close": 20.45, "volume": 815453.0}, {"date": "2019-12-20", "close": 20.08, "volume": 1714467.0}, {"date": "2019-12-23", "close": 20.02, "volume": 1055451.0}, {"date": "2019-12-24", "close": 19.97, "volume": 307872.0}, {"date": "2019-12-26", "close": 19.79, "volume": 717769.0}, {"date": "2019-12-27", "close": 19.84, "volume": 664787.0}, {"date": "2019-12-30", "close": 19.66, "volume": 797100.0}, {"date": "2019-12-31", "close": 19.73, "volume": 587460.0}, {"date": "2020-01-02", "close": 19.92, "volume": 646067.0}, {"date": "2020-01-03", "close": 19.8, "volume": 561362.0}, {"date": "2020-01-06", "close": 19.78, "volume": 664854.0}, {"date": "2020-01-07", "close": 19.6, "volume": 583994.0}, {"date": "2020-01-08", "close": 19.63, "volume": 709520.0}, {"date": "2020-01-09", "close": 19.79, "volume": 882868.0}, {"date": "2020-01-10", "close": 19.92, "volume": 1073015.0}, {"date": "2020-01-13", "close": 19.95, "volume": 1008335.0}, {"date": "2020-01-14", "close": 19.98, "volume": 673694.0}, {"date": "2020-01-15", "close": 20.02, "volume": 879746.0}, {"date": "2020-01-16", "close": 20.06, "volume": 551244.0}, {"date": "2020-01-17", "close": 20.01, "volume": 944154.0}, {"date": "2020-01-21", "close": 20.1, "volume": 1264348.0}, {"date": "2020-01-22", "close": 19.92, "volume": 830253.0}, {"date": "2020-01-23", "close": 20.02, "volume": 1385574.0}, {"date": "2020-01-24", "close": 19.83, "volume": 2329667.0}, {"date": "2020-01-27", "close": 19.73, "volume": 1989978.0}, {"date": "2020-01-28", "close": 19.78, "volume": 1566476.0}, {"date": "2020-01-29", "close": 19.62, "volume": 1386287.0}, {"date": "2020-01-30", "close": 19.61, "volume": 912960.0}, {"date": "2020-01-31", "close": 19.23, "volume": 966040.0}, {"date": "2020-02-03", "close": 19.36, "volume": 1156708.0}, {"date": "2020-02-04", "close": 19.98, "volume": 1623412.0}, {"date": "2020-02-05", "close": 19.97, "volume": 2578111.0}, {"date": "2020-02-06", "close": 20.31, "volume": 2430085.0}, {"date": "2020-02-07", "close": 20.22, "volume": 1896345.0}, {"date": "2020-02-10", "close": 19.93, "volume": 1320026.0}, {"date": "2020-02-11", "close": 20.06, "volume": 1097610.0}, {"date": "2020-02-12", "close": 20.09, "volume": 1680673.0}, {"date": "2020-02-13", "close": 19.66, "volume": 1242453.0}, {"date": "2020-02-14", "close": 19.44, "volume": 1141535.0}, {"date": "2020-02-18", "close": 19.14, "volume": 1344738.0}, {"date": "2020-02-19", "close": 19.01, "volume": 675260.0}, {"date": "2020-02-20", "close": 18.57, "volume": 1082091.0}, {"date": "2020-02-21", "close": 18.79, "volume": 890690.0}, {"date": "2020-02-24", "close": 18.28, "volume": 1345063.0}, {"date": "2020-02-25", "close": 18.13, "volume": 1772641.0}, {"date": "2020-02-26", "close": 18.21, "volume": 1026236.0}, {"date": "2020-02-27", "close": 17.63, "volume": 1572161.0}, {"date": "2020-02-28", "close": 17.3, "volume": 1913021.0}, {"date": "2020-03-02", "close": 17.86, "volume": 1615769.0}, {"date": "2020-03-03", "close": 17.51, "volume": 1853398.0}, {"date": "2020-03-04", "close": 18.46, "volume": 1953890.0}, {"date": "2020-03-05", "close": 17.88, "volume": 1959565.0}, {"date": "2020-03-06", "close": 18.02, "volume": 1628354.0}, {"date": "2020-03-09", "close": 17.51, "volume": 2068581.0}, {"date": "2020-03-10", "close": 17.9, "volume": 1641340.0}, {"date": "2020-03-11", "close": 17.15, "volume": 1208300.0}, {"date": "2020-03-12", "close": 15.09, "volume": 2969208.0}, {"date": "2020-03-13", "close": 14.92, "volume": 2648426.0}, {"date": "2020-03-16", "close": 13.4, "volume": 3849456.0}, {"date": "2020-03-17", "close": 14.01, "volume": 5097202.0}, {"date": "2020-03-18", "close": 13.02, "volume": 3490956.0}, {"date": "2020-03-19", "close": 14.03, "volume": 3041170.0}, {"date": "2020-03-20", "close": 13.27, "volume": 3741482.0}, {"date": "2020-03-23", "close": 13.34, "volume": 4560516.0}, {"date": "2020-03-24", "close": 13.9, "volume": 1671071.0}, {"date": "2020-03-25", "close": 14.83, "volume": 2187247.0}, {"date": "2020-03-26", "close": 14.99, "volume": 1963049.0}, {"date": "2020-03-27", "close": 15.45, "volume": 1995760.0}, {"date": "2020-03-30", "close": 15.63, "volume": 1426508.0}, {"date": "2020-03-31", "close": 15.18, "volume": 1471742.0}, {"date": "2020-04-01", "close": 14.78, "volume": 1214821.0}, {"date": "2020-04-02", "close": 14.73, "volume": 1146013.0}, {"date": "2020-04-03", "close": 14.59, "volume": 963668.0}, {"date": "2020-04-06", "close": 15.5, "volume": 1243034.0}, {"date": "2020-04-07", "close": 15.85, "volume": 1496741.0}, {"date": "2020-04-08", "close": 16.06, "volume": 1306365.0}, {"date": "2020-04-09", "close": 16.05, "volume": 1458110.0}, {"date": "2020-04-13", "close": 16.71, "volume": 1494904.0}, {"date": "2020-04-14", "close": 16.85, "volume": 1257305.0}, {"date": "2020-04-15", "close": 16.73, "volume": 846166.0}, {"date": "2020-04-16", "close": 16.51, "volume": 1245327.0}, {"date": "2020-04-17", "close": 16.8, "volume": 1687653.0}, {"date": "2020-04-20", "close": 16.9, "volume": 1035026.0}, {"date": "2020-04-21", "close": 16.88, "volume": 1108002.0}, {"date": "2020-04-22", "close": 17.08, "volume": 1041974.0}, {"date": "2020-04-23", "close": 17.14, "volume": 745724.0}, {"date": "2020-04-24", "close": 17.56, "volume": 2138405.0}, {"date": "2020-04-27", "close": 18.65, "volume": 1894583.0}, {"date": "2020-04-28", "close": 18.37, "volume": 1011925.0}, {"date": "2020-04-29", "close": 18.65, "volume": 922393.0}, {"date": "2020-04-30", "close": 17.94, "volume": 1220705.0}, {"date": "2020-05-01", "close": 17.82, "volume": 621063.0}, {"date": "2020-05-04", "close": 17.76, "volume": 732084.0}, {"date": "2020-05-05", "close": 17.88, "volume": 431023.0}, {"date": "2020-05-06", "close": 17.8, "volume": 844335.0}, {"date": "2020-05-07", "close": 17.51, "volume": 911578.0}, {"date": "2020-05-08", "close": 17.65, "volume": 759446.0}, {"date": "2020-05-11", "close": 17.67, "volume": 985067.0}, {"date": "2020-05-12", "close": 17.69, "volume": 779998.0}, {"date": "2020-05-13", "close": 18.76, "volume": 2258283.0}, {"date": "2020-05-14", "close": 18.67, "volume": 2441197.0}, {"date": "2020-05-15", "close": 18.59, "volume": 734922.0}, {"date": "2020-05-18", "close": 18.97, "volume": 1222247.0}, {"date": "2020-05-19", "close": 18.83, "volume": 622084.0}, {"date": "2020-05-20", "close": 19.09, "volume": 953827.0}, {"date": "2020-05-21", "close": 19.17, "volume": 1478657.0}, {"date": "2020-05-22", "close": 18.93, "volume": 757056.0}, {"date": "2020-05-26", "close": 19.4, "volume": 903249.0}, {"date": "2020-05-27", "close": 19.27, "volume": 600280.0}, {"date": "2020-05-28", "close": 19.22, "volume": 1037936.0}, {"date": "2020-05-29", "close": 19.5, "volume": 785123.0}, {"date": "2020-06-01", "close": 19.21, "volume": 843744.0}, {"date": "2020-06-02", "close": 19.21, "volume": 1005481.0}, {"date": "2020-06-03", "close": 19.05, "volume": 1315240.0}, {"date": "2020-06-04", "close": 18.4, "volume": 2029667.0}, {"date": "2020-06-05", "close": 18.58, "volume": 1205897.0}, {"date": "2020-06-08", "close": 18.78, "volume": 1715292.0}, {"date": "2020-06-09", "close": 18.92, "volume": 1239468.0}, {"date": "2020-06-10", "close": 18.93, "volume": 1785383.0}, {"date": "2020-06-11", "close": 18.32, "volume": 2731345.0}, {"date": "2020-06-12", "close": 18.47, "volume": 1122732.0}, {"date": "2020-06-15", "close": 18.38, "volume": 1582771.0}, {"date": "2020-06-16", "close": 19.17, "volume": 1582506.0}, {"date": "2020-06-17", "close": 18.64, "volume": 918224.0}, {"date": "2020-06-18", "close": 18.77, "volume": 1261007.0}, {"date": "2020-06-19", "close": 18.61, "volume": 2082884.0}, {"date": "2020-06-22", "close": 18.85, "volume": 1320174.0}, {"date": "2020-06-23", "close": 19.02, "volume": 1601271.0}, {"date": "2020-06-24", "close": 18.32, "volume": 1340419.0}, {"date": "2020-06-25", "close": 18.48, "volume": 735253.0}, {"date": "2020-06-26", "close": 18.34, "volume": 671320.0}, {"date": "2020-06-29", "close": 18.11, "volume": 875115.0}, {"date": "2020-06-30", "close": 17.93, "volume": 1128075.0}, {"date": "2020-07-01", "close": 17.64, "volume": 1267212.0}, {"date": "2020-07-02", "close": 17.79, "volume": 575948.0}, {"date": "2020-07-06", "close": 17.66, "volume": 1170406.0}, {"date": "2020-07-07", "close": 17.49, "volume": 750960.0}, {"date": "2020-07-08", "close": 17.48, "volume": 661331.0}, {"date": "2020-07-09", "close": 17.28, "volume": 1482019.0}, {"date": "2020-07-10", "close": 17.27, "volume": 500579.0}, {"date": "2020-07-13", "close": 17.1, "volume": 1215780.0}, {"date": "2020-07-14", "close": 17.33, "volume": 917567.0}, {"date": "2020-07-15", "close": 17.5, "volume": 759657.0}, {"date": "2020-07-16", "close": 17.24, "volume": 921914.0}, {"date": "2020-07-17", "close": 17.36, "volume": 749672.0}, {"date": "2020-07-20", "close": 17.76, "volume": 978256.0}, {"date": "2020-07-21", "close": 17.63, "volume": 804427.0}, {"date": "2020-07-22", "close": 17.44, "volume": 403521.0}, {"date": "2020-07-23", "close": 17.35, "volume": 799203.0}, {"date": "2020-07-24", "close": 17.42, "volume": 1051759.0}, {"date": "2020-07-27", "close": 17.97, "volume": 1129844.0}, {"date": "2020-07-28", "close": 17.87, "volume": 2151609.0}, {"date": "2020-07-29", "close": 18.28, "volume": 2075888.0}, {"date": "2020-07-30", "close": 18.16, "volume": 1476436.0}, {"date": "2020-07-31", "close": 18.2, "volume": 916874.0}, {"date": "2020-08-03", "close": 18.52, "volume": 815234.0}, {"date": "2020-08-04", "close": 18.37, "volume": 762718.0}, {"date": "2020-08-05", "close": 18.43, "volume": 560292.0}, {"date": "2020-08-06", "close": 18.19, "volume": 617130.0}, {"date": "2020-08-07", "close": 18.15, "volume": 796258.0}, {"date": "2020-08-10", "close": 18.19, "volume": 1102546.0}, {"date": "2020-08-11", "close": 18.49, "volume": 962792.0}, {"date": "2020-08-12", "close": 18.69, "volume": 913306.0}, {"date": "2020-08-13", "close": 18.55, "volume": 612316.0}, {"date": "2020-08-14", "close": 18.49, "volume": 498014.0}, {"date": "2020-08-17", "close": 18.82, "volume": 636387.0}, {"date": "2020-08-18", "close": 18.86, "volume": 636927.0}, {"date": "2020-08-19", "close": 18.96, "volume": 993291.0}, {"date": "2020-08-20", "close": 18.91, "volume": 934439.0}, {"date": "2020-08-21", "close": 18.84, "volume": 826724.0}, {"date": "2020-08-24", "close": 19.19, "volume": 2066716.0}, {"date": "2020-08-25", "close": 18.88, "volume": 1671379.0}, {"date": "2020-08-26", "close": 18.99, "volume": 620970.0}, {"date": "2020-08-27", "close": 18.78, "volume": 1098781.0}, {"date": "2020-08-28", "close": 18.78, "volume": 839811.0}, {"date": "2020-08-31", "close": 18.61, "volume": 948477.0}, {"date": "2020-09-01", "close": 18.55, "volume": 1164108.0}, {"date": "2020-09-02", "close": 18.58, "volume": 755351.0}, {"date": "2020-09-03", "close": 18.12, "volume": 954947.0}, {"date": "2020-09-04", "close": 18.05, "volume": 1106985.0}, {"date": "2020-09-08", "close": 17.97, "volume": 945269.0}, {"date": "2020-09-09", "close": 18.06, "volume": 694961.0}, {"date": "2020-09-10", "close": 17.98, "volume": 877618.0}, {"date": "2020-09-11", "close": 18.34, "volume": 889585.0}, {"date": "2020-09-14", "close": 18.37, "volume": 839392.0}, {"date": "2020-09-15", "close": 18.42, "volume": 555164.0}, {"date": "2020-09-16", "close": 18.73, "volume": 1034398.0}, {"date": "2020-09-17", "close": 18.84, "volume": 796473.0}, {"date": "2020-09-18", "close": 18.71, "volume": 3371857.0}, {"date": "2020-09-21", "close": 18.48, "volume": 1229704.0}, {"date": "2020-09-22", "close": 18.59, "volume": 1115242.0}, {"date": "2020-09-23", "close": 18.6, "volume": 1176060.0}, {"date": "2020-09-24", "close": 18.53, "volume": 1386873.0}, {"date": "2020-09-25", "close": 18.53, "volume": 968017.0}, {"date": "2020-09-28", "close": 18.99, "volume": 1051597.0}, {"date": "2020-09-29", "close": 18.14, "volume": 1696195.0}, {"date": "2020-09-30", "close": 17.84, "volume": 1027290.0}, {"date": "2020-10-01", "close": 17.65, "volume": 1857331.0}, {"date": "2020-10-02", "close": 17.16, "volume": 1389079.0}, {"date": "2020-10-05", "close": 17.33, "volume": 1112357.0}, {"date": "2020-10-06", "close": 17.47, "volume": 1228670.0}, {"date": "2020-10-07", "close": 17.29, "volume": 813937.0}, {"date": "2020-10-08", "close": 17.77, "volume": 1894985.0}, {"date": "2020-10-09", "close": 17.8, "volume": 1991266.0}, {"date": "2020-10-12", "close": 17.89, "volume": 1277484.0}, {"date": "2020-10-13", "close": 17.39, "volume": 1566541.0}, {"date": "2020-10-14", "close": 17.43, "volume": 786545.0}, {"date": "2020-10-15", "close": 16.89, "volume": 1236845.0}, {"date": "2020-10-16", "close": 16.67, "volume": 1112667.0}, {"date": "2020-10-19", "close": 16.75, "volume": 1120344.0}, {"date": "2020-10-20", "close": 16.67, "volume": 1006504.0}, {"date": "2020-10-21", "close": 16.76, "volume": 953219.0}, {"date": "2020-10-22", "close": 16.64, "volume": 749598.0}, {"date": "2020-10-23", "close": 16.66, "volume": 710744.0}, {"date": "2020-10-26", "close": 16.58, "volume": 978522.0}, {"date": "2020-10-27", "close": 16.55, "volume": 1209276.0}, {"date": "2020-10-28", "close": 16.1, "volume": 1659204.0}, {"date": "2020-10-29", "close": 15.95, "volume": 1785025.0}, {"date": "2020-10-30", "close": 15.39, "volume": 1745758.0}, {"date": "2020-11-02", "close": 15.74, "volume": 1305795.0}, {"date": "2020-11-03", "close": 15.84, "volume": 1474639.0}, {"date": "2020-11-04", "close": 16.31, "volume": 2003327.0}, {"date": "2020-11-05", "close": 16.87, "volume": 1333006.0}, {"date": "2020-11-06", "close": 16.7, "volume": 864043.0}, {"date": "2020-11-09", "close": 16.79, "volume": 1175982.0}, {"date": "2020-11-10", "close": 17.08, "volume": 1069143.0}, {"date": "2020-11-11", "close": 17.3, "volume": 1486930.0}, {"date": "2020-11-12", "close": 16.88, "volume": 869881.0}, {"date": "2020-11-13", "close": 17.29, "volume": 693103.0}, {"date": "2020-11-16", "close": 17.25, "volume": 890887.0}, {"date": "2020-11-17", "close": 17.37, "volume": 1309560.0}, {"date": "2020-11-18", "close": 17.38, "volume": 1053339.0}, {"date": "2020-11-19", "close": 17.45, "volume": 650802.0}, {"date": "2020-11-20", "close": 17.55, "volume": 735604.0}, {"date": "2020-11-23", "close": 17.61, "volume": 998569.0}, {"date": "2020-11-24", "close": 17.61, "volume": 905767.0}, {"date": "2020-11-25", "close": 17.72, "volume": 1036600.0}, {"date": "2020-11-27", "close": 17.97, "volume": 500242.0}, {"date": "2020-11-30", "close": 17.83, "volume": 1160891.0}, {"date": "2020-12-01", "close": 17.98, "volume": 1317951.0}, {"date": "2020-12-02", "close": 18.34, "volume": 1057937.0}, {"date": "2020-12-03", "close": 18.41, "volume": 723580.0}, {"date": "2020-12-04", "close": 18.75, "volume": 815427.0}, {"date": "2020-12-07", "close": 18.77, "volume": 1925685.0}, {"date": "2020-12-08", "close": 18.97, "volume": 2449344.0}, {"date": "2020-12-09", "close": 18.68, "volume": 2563715.0}, {"date": "2020-12-10", "close": 18.78, "volume": 1681492.0}, {"date": "2020-12-11", "close": 18.79, "volume": 2122151.0}, {"date": "2020-12-14", "close": 18.84, "volume": 2290878.0}, {"date": "2020-12-15", "close": 18.78, "volume": 2001474.0}, {"date": "2020-12-16", "close": 18.54, "volume": 1793559.0}, {"date": "2020-12-17", "close": 18.77, "volume": 1756033.0}, {"date": "2020-12-18", "close": 18.88, "volume": 2437278.0}, {"date": "2020-12-21", "close": 18.6, "volume": 1987289.0}, {"date": "2020-12-22", "close": 18.46, "volume": 1451383.0}, {"date": "2020-12-23", "close": 18.28, "volume": 1379947.0}, {"date": "2020-12-24", "close": 18.11, "volume": 1882647.0}, {"date": "2020-12-28", "close": 18.14, "volume": 4550526.0}, {"date": "2020-12-29", "close": 18.33, "volume": 2605576.0}, {"date": "2020-12-30", "close": 18.18, "volume": 1724526.0}, {"date": "2020-12-31", "close": 18.2, "volume": 1176532.0}, {"date": "2021-01-04", "close": 17.99, "volume": 2732469.0}, {"date": "2021-01-05", "close": 17.83, "volume": 1572631.0}, {"date": "2021-01-06", "close": 17.9, "volume": 1862948.0}, {"date": "2021-01-07", "close": 17.9, "volume": 2367447.0}, {"date": "2021-01-08", "close": 18.25, "volume": 4656962.0}, {"date": "2021-01-11", "close": 18.32, "volume": 4793375.0}, {"date": "2021-01-12", "close": 18.27, "volume": 4674204.0}, {"date": "2021-01-13", "close": 18.06, "volume": 3303722.0}, {"date": "2021-01-14", "close": 17.9, "volume": 2499842.0}, {"date": "2021-01-15", "close": 17.44, "volume": 4126997.0}, {"date": "2021-01-19", "close": 17.44, "volume": 3993045.0}, {"date": "2021-01-20", "close": 17.58, "volume": 4463977.0}, {"date": "2021-01-21", "close": 17.3, "volume": 4589089.0}, {"date": "2021-01-22", "close": 18.13, "volume": 14476270.0}, {"date": "2021-01-25", "close": 18.37, "volume": 16124150.0}, {"date": "2021-01-26", "close": 18.18, "volume": 9190177.0}, {"date": "2021-01-27", "close": 17.55, "volume": 7401032.0}, {"date": "2021-01-28", "close": 17.95, "volume": 5832849.0}, {"date": "2021-01-29", "close": 17.63, "volume": 4345830.0}, {"date": "2021-02-01", "close": 17.75, "volume": 4746940.0}, {"date": "2021-02-02", "close": 17.45, "volume": 3458651.0}, {"date": "2021-02-03", "close": 17.43, "volume": 3789737.0}, {"date": "2021-02-04", "close": 17.2, "volume": 3013413.0}, {"date": "2021-02-05", "close": 17.18, "volume": 4915828.0}, {"date": "2021-02-08", "close": 17.42, "volume": 3030388.0}, {"date": "2021-02-09", "close": 17.71, "volume": 3072389.0}, {"date": "2021-02-10", "close": 17.53, "volume": 2277780.0}, {"date": "2021-02-11", "close": 17.53, "volume": 2889090.0}, {"date": "2021-02-12", "close": 17.54, "volume": 3227342.0}, {"date": "2021-02-16", "close": 17.55, "volume": 3256372.0}, {"date": "2021-02-17", "close": 17.53, "volume": 3792598.0}, {"date": "2021-02-18", "close": 17.47, "volume": 3410692.0}, {"date": "2021-02-19", "close": 17.67, "volume": 5106235.0}, {"date": "2021-02-22", "close": 17.35, "volume": 4016927.0}, {"date": "2021-02-23", "close": 17.15, "volume": 6228993.0}, {"date": "2021-02-24", "close": 17.22, "volume": 3951066.0}, {"date": "2021-02-25", "close": 16.75, "volume": 3617319.0}, {"date": "2021-02-26", "close": 16.71, "volume": 4779218.0}, {"date": "2021-03-01", "close": 16.98, "volume": 3582234.0}, {"date": "2021-03-02", "close": 17.24, "volume": 3809998.0}, {"date": "2021-03-03", "close": 17.71, "volume": 5169356.0}, {"date": "2021-03-04", "close": 17.44, "volume": 5281211.0}, {"date": "2021-03-05", "close": 17.47, "volume": 3246189.0}, {"date": "2021-03-08", "close": 18.1, "volume": 3950657.0}, {"date": "2021-03-09", "close": 18.22, "volume": 2935409.0}, {"date": "2021-03-10", "close": 18.53, "volume": 2514577.0}, {"date": "2021-03-11", "close": 18.53, "volume": 1912690.0}, {"date": "2021-03-12", "close": 18.44, "volume": 1296285.0}, {"date": "2021-03-15", "close": 18.87, "volume": 2233053.0}, {"date": "2021-03-16", "close": 18.91, "volume": 2533464.0}, {"date": "2021-03-17", "close": 19.52, "volume": 3166814.0}, {"date": "2021-03-18", "close": 19.3, "volume": 2112889.0}, {"date": "2021-03-19", "close": 19.81, "volume": 5191746.0}, {"date": "2021-03-22", "close": 19.9, "volume": 2061842.0}, {"date": "2021-03-23", "close": 19.37, "volume": 3035637.0}, {"date": "2021-03-24", "close": 19.26, "volume": 2472181.0}, {"date": "2021-03-25", "close": 19.23, "volume": 2056867.0}, {"date": "2021-03-26", "close": 19.18, "volume": 2014216.0}, {"date": "2021-03-29", "close": 18.78, "volume": 3248518.0}, {"date": "2021-03-30", "close": 18.35, "volume": 2432828.0}, {"date": "2021-03-31", "close": 18.26, "volume": 3465714.0}, {"date": "2021-04-01", "close": 18.64, "volume": 2799801.0}, {"date": "2021-04-05", "close": 18.2, "volume": 2338549.0}, {"date": "2021-04-06", "close": 17.85, "volume": 3843688.0}, {"date": "2021-04-07", "close": 17.34, "volume": 4837193.0}, {"date": "2021-04-08", "close": 17.05, "volume": 5030118.0}, {"date": "2021-04-09", "close": 17.25, "volume": 1928290.0}, {"date": "2021-04-12", "close": 17.15, "volume": 1762670.0}, {"date": "2021-04-13", "close": 17.0, "volume": 2306753.0}, {"date": "2021-04-14", "close": 17.06, "volume": 2291814.0}, {"date": "2021-04-15", "close": 17.2, "volume": 3438688.0}, {"date": "2021-04-16", "close": 17.08, "volume": 2174089.0}, {"date": "2021-04-19", "close": 16.96, "volume": 2406780.0}, {"date": "2021-04-20", "close": 16.84, "volume": 2369912.0}, {"date": "2021-04-21", "close": 16.92, "volume": 2547311.0}, {"date": "2021-04-22", "close": 17.02, "volume": 2024032.0}, {"date": "2021-04-23", "close": 17.06, "volume": 2025567.0}, {"date": "2021-04-26", "close": 17.01, "volume": 2036203.0}, {"date": "2021-04-27", "close": 16.86, "volume": 1692492.0}, {"date": "2021-04-28", "close": 16.78, "volume": 1702732.0}, {"date": "2021-04-29", "close": 16.69, "volume": 1828601.0}, {"date": "2021-04-30", "close": 16.7, "volume": 2159790.0}, {"date": "2021-05-03", "close": 16.84, "volume": 2081919.0}, {"date": "2021-05-04", "close": 16.61, "volume": 1371278.0}, {"date": "2021-05-05", "close": 16.6, "volume": 1424584.0}, {"date": "2021-05-06", "close": 16.62, "volume": 3357382.0}, {"date": "2021-05-07", "close": 16.87, "volume": 2418011.0}, {"date": "2021-05-10", "close": 16.96, "volume": 3211128.0}, {"date": "2021-05-11", "close": 16.71, "volume": 2731813.0}, {"date": "2021-05-12", "close": 16.84, "volume": 2097951.0}, {"date": "2021-05-13", "close": 16.94, "volume": 2573925.0}, {"date": "2021-05-14", "close": 17.12, "volume": 1867912.0}, {"date": "2021-05-17", "close": 17.2, "volume": 1486884.0}, {"date": "2021-05-18", "close": 17.24, "volume": 1427771.0}, {"date": "2021-05-19", "close": 17.14, "volume": 3001986.0}, {"date": "2021-05-20", "close": 17.32, "volume": 2257811.0}, {"date": "2021-05-21", "close": 17.42, "volume": 2942774.0}, {"date": "2021-05-24", "close": 17.28, "volume": 1472180.0}, {"date": "2021-05-25", "close": 17.12, "volume": 2366379.0}, {"date": "2021-05-26", "close": 17.21, "volume": 1975777.0}, {"date": "2021-05-27", "close": 17.26, "volume": 2320839.0}, {"date": "2021-05-28", "close": 17.09, "volume": 1232220.0}, {"date": "2021-06-01", "close": 16.67, "volume": 2496876.0}, {"date": "2021-06-02", "close": 16.63, "volume": 4232273.0}, {"date": "2021-06-03", "close": 16.61, "volume": 2479123.0}, {"date": "2021-06-04", "close": 16.72, "volume": 2276205.0}, {"date": "2021-06-07", "close": 16.85, "volume": 1296915.0}, {"date": "2021-06-08", "close": 16.78, "volume": 1530463.0}, {"date": "2021-06-09", "close": 17.07, "volume": 1966579.0}, {"date": "2021-06-10", "close": 17.36, "volume": 1625200.0}, {"date": "2021-06-11", "close": 17.21, "volume": 1256284.0}, {"date": "2021-06-14", "close": 17.13, "volume": 1886911.0}, {"date": "2021-06-15", "close": 17.21, "volume": 2122149.0}, {"date": "2021-06-16", "close": 17.05, "volume": 3245667.0}, {"date": "2021-06-17", "close": 16.91, "volume": 3346571.0}, {"date": "2021-06-18", "close": 16.55, "volume": 4901241.0}, {"date": "2021-06-21", "close": 16.73, "volume": 2594988.0}, {"date": "2021-06-22", "close": 16.86, "volume": 2034769.0}, {"date": "2021-06-23", "close": 16.69, "volume": 2528630.0}, {"date": "2021-06-24", "close": 16.89, "volume": 2092825.0}, {"date": "2021-06-25", "close": 16.93, "volume": 750420.0}, {"date": "2021-06-28", "close": 16.89, "volume": 1446064.0}, {"date": "2021-06-29", "close": 16.83, "volume": 2617294.0}, {"date": "2021-06-30", "close": 16.83, "volume": 2176139.0}, {"date": "2021-07-01", "close": 16.9, "volume": 1694268.0}, {"date": "2021-07-02", "close": 16.87, "volume": 1529375.0}, {"date": "2021-07-06", "close": 16.54, "volume": 1326033.0}, {"date": "2021-07-07", "close": 16.63, "volume": 930711.0}, {"date": "2021-07-08", "close": 16.46, "volume": 1378338.0}, {"date": "2021-07-09", "close": 16.74, "volume": 1519276.0}, {"date": "2021-07-12", "close": 16.69, "volume": 1071107.0}, {"date": "2021-07-13", "close": 16.76, "volume": 1583735.0}, {"date": "2021-07-14", "close": 17.26, "volume": 2263396.0}, {"date": "2021-07-15", "close": 17.02, "volume": 1426572.0}, {"date": "2021-07-16", "close": 17.01, "volume": 1324185.0}, {"date": "2021-07-19", "close": 16.88, "volume": 1871250.0}, {"date": "2021-07-20", "close": 17.01, "volume": 1860899.0}, {"date": "2021-07-21", "close": 16.85, "volume": 1480721.0}, {"date": "2021-07-22", "close": 16.81, "volume": 1032715.0}, {"date": "2021-07-23", "close": 16.86, "volume": 914041.0}, {"date": "2021-07-26", "close": 16.84, "volume": 2129789.0}, {"date": "2021-07-27", "close": 16.77, "volume": 1359560.0}, {"date": "2021-07-28", "close": 17.13, "volume": 2460385.0}, {"date": "2021-07-29", "close": 16.93, "volume": 2698940.0}, {"date": "2021-07-30", "close": 16.5, "volume": 3076039.0}, {"date": "2021-08-02", "close": 16.74, "volume": 2548387.0}, {"date": "2021-08-03", "close": 16.63, "volume": 2358741.0}, {"date": "2021-08-04", "close": 16.5, "volume": 1981823.0}, {"date": "2021-08-05", "close": 16.59, "volume": 1076870.0}, {"date": "2021-08-06", "close": 16.3, "volume": 1311118.0}, {"date": "2021-08-09", "close": 16.42, "volume": 1349533.0}, {"date": "2021-08-10", "close": 16.35, "volume": 1824542.0}, {"date": "2021-08-11", "close": 16.5, "volume": 2755405.0}, {"date": "2021-08-12", "close": 16.56, "volume": 1257648.0}, {"date": "2021-08-13", "close": 16.75, "volume": 1518129.0}, {"date": "2021-08-16", "close": 16.63, "volume": 2135736.0}, {"date": "2021-08-17", "close": 16.66, "volume": 2130316.0}, {"date": "2021-08-18", "close": 16.53, "volume": 1080971.0}, {"date": "2021-08-19", "close": 16.59, "volume": 1583082.0}, {"date": "2021-08-20", "close": 16.68, "volume": 966440.0}, {"date": "2021-08-23", "close": 16.99, "volume": 1234029.0}, {"date": "2021-08-24", "close": 16.86, "volume": 1378364.0}, {"date": "2021-08-25", "close": 16.82, "volume": 1065317.0}, {"date": "2021-08-26", "close": 16.7, "volume": 1684024.0}, {"date": "2021-08-27", "close": 16.63, "volume": 1382721.0}, {"date": "2021-08-30", "close": 16.55, "volume": 1206379.0}, {"date": "2021-08-31", "close": 16.59, "volume": 1476272.0}, {"date": "2021-09-01", "close": 16.91, "volume": 1554242.0}, {"date": "2021-09-02", "close": 16.72, "volume": 1390226.0}, {"date": "2021-09-03", "close": 16.97, "volume": 1289483.0}, {"date": "2021-09-07", "close": 17.07, "volume": 1541879.0}, {"date": "2021-09-08", "close": 17.14, "volume": 2143739.0}, {"date": "2021-09-09", "close": 16.98, "volume": 1863242.0}, {"date": "2021-09-10", "close": 16.89, "volume": 1525866.0}, {"date": "2021-09-13", "close": 16.98, "volume": 1458097.0}, {"date": "2021-09-14", "close": 16.75, "volume": 1104059.0}, {"date": "2021-09-15", "close": 17.0, "volume": 2587252.0}, {"date": "2021-09-16", "close": 17.2, "volume": 2285432.0}, {"date": "2021-09-17", "close": 17.15, "volume": 2684199.0}, {"date": "2021-09-20", "close": 17.06, "volume": 1973442.0}, {"date": "2021-09-21", "close": 17.22, "volume": 1883317.0}, {"date": "2021-09-22", "close": 17.0, "volume": 1503214.0}, {"date": "2021-09-23", "close": 17.15, "volume": 751949.0}, {"date": "2021-09-24", "close": 16.89, "volume": 1699634.0}, {"date": "2021-09-27", "close": 17.01, "volume": 1013513.0}, {"date": "2021-09-28", "close": 16.6, "volume": 1366628.0}, {"date": "2021-09-29", "close": 16.31, "volume": 2160314.0}, {"date": "2021-09-30", "close": 16.38, "volume": 3260356.0}, {"date": "2021-10-01", "close": 16.4, "volume": 2105856.0}, {"date": "2021-10-04", "close": 16.12, "volume": 2186926.0}, {"date": "2021-10-05", "close": 16.08, "volume": 2133820.0}, {"date": "2021-10-06", "close": 14.31, "volume": 12057680.0}, {"date": "2021-10-07", "close": 14.37, "volume": 6808962.0}, {"date": "2021-10-08", "close": 14.25, "volume": 3659461.0}, {"date": "2021-10-11", "close": 14.22, "volume": 2700763.0}, {"date": "2021-10-12", "close": 14.1, "volume": 4563378.0}, {"date": "2021-10-13", "close": 14.16, "volume": 4422843.0}, {"date": "2021-10-14", "close": 14.19, "volume": 2241006.0}, {"date": "2021-10-15", "close": 14.1, "volume": 4040423.0}, {"date": "2021-10-18", "close": 13.96, "volume": 2777959.0}, {"date": "2021-10-19", "close": 14.1, "volume": 2184804.0}, {"date": "2021-10-20", "close": 14.14, "volume": 1959619.0}, {"date": "2021-10-21", "close": 14.02, "volume": 1538989.0}, {"date": "2021-10-22", "close": 14.07, "volume": 1496991.0}, {"date": "2021-10-25", "close": 14.03, "volume": 1747149.0}, {"date": "2021-10-26", "close": 13.86, "volume": 2002300.0}, {"date": "2021-10-27", "close": 13.82, "volume": 1918978.0}, {"date": "2021-10-28", "close": 14.11, "volume": 4432104.0}, {"date": "2021-10-29", "close": 14.02, "volume": 2128638.0}, {"date": "2021-11-01", "close": 14.27, "volume": 2368880.0}, {"date": "2021-11-02", "close": 14.21, "volume": 1669184.0}, {"date": "2021-11-03", "close": 14.26, "volume": 1991361.0}, {"date": "2021-11-04", "close": 14.4, "volume": 3452195.0}, {"date": "2021-11-05", "close": 14.25, "volume": 1486989.0}, {"date": "2021-11-08", "close": 14.39, "volume": 1712379.0}, {"date": "2021-11-09", "close": 14.46, "volume": 1486448.0}, {"date": "2021-11-10", "close": 14.23, "volume": 1776823.0}, {"date": "2021-11-11", "close": 14.19, "volume": 938345.0}, {"date": "2021-11-12", "close": 14.42, "volume": 1708472.0}, {"date": "2021-11-15", "close": 14.41, "volume": 1887738.0}, {"date": "2021-11-16", "close": 14.11, "volume": 4174367.0}, {"date": "2021-11-17", "close": 14.05, "volume": 2308468.0}, {"date": "2021-11-18", "close": 14.08, "volume": 2402863.0}, {"date": "2021-11-19", "close": 14.01, "volume": 2409618.0}, {"date": "2021-11-22", "close": 13.81, "volume": 2292625.0}, {"date": "2021-11-23", "close": 13.79, "volume": 2263664.0}, {"date": "2021-11-24", "close": 13.65, "volume": 3045247.0}, {"date": "2021-11-26", "close": 13.53, "volume": 4098748.0}, {"date": "2021-11-29", "close": 13.49, "volume": 2917692.0}, {"date": "2021-11-30", "close": 13.35, "volume": 3572696.0}, {"date": "2021-12-01", "close": 13.17, "volume": 3048091.0}, {"date": "2021-12-02", "close": 13.37, "volume": 3169543.0}, {"date": "2021-12-03", "close": 13.49, "volume": 2182476.0}, {"date": "2021-12-06", "close": 13.62, "volume": 2809849.0}, {"date": "2021-12-07", "close": 13.86, "volume": 4809429.0}, {"date": "2021-12-08", "close": 13.81, "volume": 1840946.0}, {"date": "2021-12-09", "close": 13.54, "volume": 4088599.0}, {"date": "2021-12-10", "close": 13.52, "volume": 2054990.0}, {"date": "2021-12-13", "close": 13.5, "volume": 1985699.0}, {"date": "2021-12-14", "close": 13.57, "volume": 1983762.0}, {"date": "2021-12-15", "close": 13.62, "volume": 1721037.0}, {"date": "2021-12-16", "close": 13.69, "volume": 2201342.0}, {"date": "2021-12-17", "close": 13.74, "volume": 3120762.0}, {"date": "2021-12-20", "close": 13.9, "volume": 2707301.0}, {"date": "2021-12-21", "close": 13.87, "volume": 1802351.0}, {"date": "2021-12-22", "close": 13.71, "volume": 2619028.0}, {"date": "2021-12-23", "close": 13.77, "volume": 1378173.0}, {"date": "2021-12-27", "close": 13.72, "volume": 2019991.0}, {"date": "2021-12-28", "close": 13.61, "volume": 1683790.0}, {"date": "2021-12-29", "close": 13.69, "volume": 1881700.0}, {"date": "2021-12-30", "close": 13.58, "volume": 2063740.0}, {"date": "2021-12-31", "close": 13.63, "volume": 1559910.0}, {"date": "2022-01-03", "close": 13.79, "volume": 3058794.0}, {"date": "2022-01-04", "close": 13.76, "volume": 3389489.0}, {"date": "2022-01-05", "close": 13.54, "volume": 4737724.0}, {"date": "2022-01-06", "close": 13.74, "volume": 4997081.0}, {"date": "2022-01-07", "close": 13.91, "volume": 3210862.0}, {"date": "2022-01-10", "close": 14.24, "volume": 5550731.0}, {"date": "2022-01-11", "close": 14.31, "volume": 3174616.0}, {"date": "2022-01-12", "close": 14.65, "volume": 2779733.0}, {"date": "2022-01-13", "close": 14.56, "volume": 2269837.0}, {"date": "2022-01-14", "close": 14.75, "volume": 2151559.0}, {"date": "2022-01-18", "close": 14.55, "volume": 2281243.0}, {"date": "2022-01-19", "close": 14.37, "volume": 1981533.0}, {"date": "2022-01-20", "close": 14.4, "volume": 7842629.0}, {"date": "2022-01-21", "close": 14.66, "volume": 7849984.0}, {"date": "2022-01-24", "close": 14.48, "volume": 5381625.0}, {"date": "2022-01-25", "close": 14.52, "volume": 5351532.0}, {"date": "2022-01-26", "close": 14.3, "volume": 4418176.0}, {"date": "2022-01-27", "close": 14.42, "volume": 4716004.0}, {"date": "2022-01-28", "close": 14.4, "volume": 3470536.0}, {"date": "2022-01-31", "close": 14.46, "volume": 2292037.0}, {"date": "2022-02-01", "close": 14.58, "volume": 2634809.0}, {"date": "2022-02-02", "close": 14.62, "volume": 3318667.0}, {"date": "2022-02-03", "close": 14.44, "volume": 2458368.0}, {"date": "2022-02-04", "close": 14.7, "volume": 2946597.0}, {"date": "2022-02-07", "close": 14.93, "volume": 2040851.0}, {"date": "2022-02-08", "close": 15.09, "volume": 2970326.0}, {"date": "2022-02-09", "close": 15.03, "volume": 2100461.0}, {"date": "2022-02-10", "close": 15.02, "volume": 2109500.0}, {"date": "2022-02-11", "close": 14.98, "volume": 2622388.0}, {"date": "2022-02-14", "close": 15.06, "volume": 2464862.0}, {"date": "2022-02-15", "close": 15.19, "volume": 1630980.0}, {"date": "2022-02-16", "close": 15.26, "volume": 1384826.0}, {"date": "2022-02-17", "close": 15.26, "volume": 1536485.0}, {"date": "2022-02-18", "close": 15.35, "volume": 1730351.0}, {"date": "2022-02-22", "close": 15.02, "volume": 1316322.0}, {"date": "2022-02-23", "close": 15.0, "volume": 1153299.0}, {"date": "2022-02-24", "close": 14.91, "volume": 2230272.0}, {"date": "2022-02-25", "close": 15.03, "volume": 2302891.0}, {"date": "2022-02-28", "close": 15.2, "volume": 2811128.0}, {"date": "2022-03-01", "close": 15.06, "volume": 1332003.0}, {"date": "2022-03-02", "close": 15.1, "volume": 2253387.0}, {"date": "2022-03-03", "close": 15.03, "volume": 3920853.0}, {"date": "2022-03-04", "close": 15.05, "volume": 2309891.0}, {"date": "2022-03-07", "close": 14.82, "volume": 2339750.0}, {"date": "2022-03-08", "close": 14.33, "volume": 2705955.0}, {"date": "2022-03-09", "close": 14.4, "volume": 2108574.0}, {"date": "2022-03-10", "close": 14.5, "volume": 3894215.0}, {"date": "2022-03-11", "close": 14.43, "volume": 2164127.0}, {"date": "2022-03-14", "close": 14.43, "volume": 2271316.0}, {"date": "2022-03-15", "close": 14.49, "volume": 1668899.0}, {"date": "2022-03-16", "close": 15.02, "volume": 2612494.0}, {"date": "2022-03-17", "close": 15.01, "volume": 3047820.0}, {"date": "2022-03-18", "close": 15.1, "volume": 1584134.0}, {"date": "2022-03-21", "close": 15.12, "volume": 2106147.0}, {"date": "2022-03-22", "close": 14.97, "volume": 1410380.0}, {"date": "2022-03-23", "close": 14.98, "volume": 2990173.0}, {"date": "2022-03-24", "close": 14.96, "volume": 1984449.0}, {"date": "2022-03-25", "close": 14.93, "volume": 2540654.0}, {"date": "2022-03-28", "close": 14.52, "volume": 3355329.0}, {"date": "2022-03-29", "close": 14.85, "volume": 2570415.0}, {"date": "2022-03-30", "close": 14.43, "volume": 2124853.0}, {"date": "2022-03-31", "close": 14.32, "volume": 2083844.0}, {"date": "2022-04-01", "close": 14.51, "volume": 2276180.0}, {"date": "2022-04-04", "close": 14.75, "volume": 3047828.0}, {"date": "2022-04-05", "close": 14.65, "volume": 3145828.0}, {"date": "2022-04-06", "close": 14.67, "volume": 3970008.0}, {"date": "2022-04-07", "close": 14.91, "volume": 4070203.0}, {"date": "2022-04-08", "close": 15.03, "volume": 4502965.0}, {"date": "2022-04-11", "close": 14.81, "volume": 2847130.0}, {"date": "2022-04-12", "close": 14.76, "volume": 2329102.0}, {"date": "2022-04-13", "close": 15.0, "volume": 1527591.0}, {"date": "2022-04-14", "close": 14.91, "volume": 2273621.0}, {"date": "2022-04-18", "close": 14.7, "volume": 2352553.0}, {"date": "2022-04-19", "close": 14.5, "volume": 2261707.0}, {"date": "2022-04-20", "close": 14.68, "volume": 1780024.0}, {"date": "2022-04-21", "close": 14.55, "volume": 1750260.0}, {"date": "2022-04-22", "close": 14.39, "volume": 2937226.0}, {"date": "2022-04-25", "close": 14.57, "volume": 2312301.0}, {"date": "2022-04-26", "close": 14.33, "volume": 1430723.0}, {"date": "2022-04-27", "close": 14.43, "volume": 1469122.0}, {"date": "2022-04-28", "close": 14.59, "volume": 1807170.0}, {"date": "2022-04-29", "close": 14.54, "volume": 2195833.0}, {"date": "2022-05-02", "close": 14.49, "volume": 2152046.0}, {"date": "2022-05-03", "close": 14.56, "volume": 1836872.0}, {"date": "2022-05-04", "close": 14.76, "volume": 2438578.0}, {"date": "2022-05-05", "close": 14.46, "volume": 1840467.0}, {"date": "2022-05-06", "close": 14.64, "volume": 3893903.0}, {"date": "2022-05-09", "close": 14.33, "volume": 4900788.0}, {"date": "2022-05-10", "close": 14.52, "volume": 3093511.0}, {"date": "2022-05-11", "close": 13.93, "volume": 2415515.0}, {"date": "2022-05-12", "close": 14.26, "volume": 3737910.0}, {"date": "2022-05-13", "close": 14.35, "volume": 2355755.0}, {"date": "2022-05-16", "close": 14.28, "volume": 2610915.0}, {"date": "2022-05-17", "close": 14.31, "volume": 2766214.0}, {"date": "2022-05-18", "close": 14.16, "volume": 2111363.0}, {"date": "2022-05-19", "close": 14.58, "volume": 5296110.0}, {"date": "2022-05-20", "close": 14.72, "volume": 4158220.0}, {"date": "2022-05-23", "close": 14.98, "volume": 2750754.0}, {"date": "2022-05-24", "close": 14.94, "volume": 1892458.0}, {"date": "2022-05-25", "close": 14.91, "volume": 1455721.0}, {"date": "2022-05-26", "close": 14.84, "volume": 1921896.0}, {"date": "2022-05-27", "close": 14.77, "volume": 1400480.0}, {"date": "2022-05-31", "close": 14.41, "volume": 2529704.0}, {"date": "2022-06-01", "close": 14.18, "volume": 2275845.0}, {"date": "2022-06-02", "close": 13.94, "volume": 2581970.0}, {"date": "2022-06-03", "close": 13.81, "volume": 1988609.0}, {"date": "2022-06-06", "close": 13.82, "volume": 2324244.0}, {"date": "2022-06-07", "close": 13.77, "volume": 1566237.0}, {"date": "2022-06-08", "close": 13.56, "volume": 2517559.0}, {"date": "2022-06-09", "close": 13.53, "volume": 2365654.0}, {"date": "2022-06-10", "close": 13.39, "volume": 3192609.0}, {"date": "2022-06-13", "close": 13.17, "volume": 3452188.0}, {"date": "2022-06-14", "close": 13.24, "volume": 5233110.0}, {"date": "2022-06-15", "close": 13.29, "volume": 3275813.0}, {"date": "2022-06-16", "close": 13.33, "volume": 4191830.0}, {"date": "2022-06-17", "close": 13.12, "volume": 3537315.0}, {"date": "2022-06-21", "close": 13.36, "volume": 2270050.0}, {"date": "2022-06-22", "close": 13.65, "volume": 3634143.0}, {"date": "2022-06-23", "close": 13.73, "volume": 2111552.0}, {"date": "2022-06-24", "close": 13.84, "volume": 2986650.0}, {"date": "2022-06-27", "close": 14.06, "volume": 3430324.0}, {"date": "2022-06-28", "close": 13.86, "volume": 1938816.0}, {"date": "2022-06-29", "close": 13.85, "volume": 1640653.0}, {"date": "2022-06-30", "close": 14.04, "volume": 2396155.0}, {"date": "2022-07-01", "close": 14.09, "volume": 2174812.0}, {"date": "2022-07-05", "close": 14.16, "volume": 1818348.0}, {"date": "2022-07-06", "close": 14.28, "volume": 1578208.0}, {"date": "2022-07-07", "close": 14.48, "volume": 1497063.0}, {"date": "2022-07-08", "close": 14.4, "volume": 1598741.0}, {"date": "2022-07-11", "close": 14.42, "volume": 1372763.0}, {"date": "2022-07-12", "close": 14.41, "volume": 3151475.0}, {"date": "2022-07-13", "close": 14.23, "volume": 3431265.0}, {"date": "2022-07-14", "close": 14.14, "volume": 2779049.0}, {"date": "2022-07-15", "close": 14.48, "volume": 2685464.0}, {"date": "2022-07-18", "close": 14.41, "volume": 3775760.0}, {"date": "2022-07-19", "close": 14.66, "volume": 4024388.0}, {"date": "2022-07-20", "close": 14.48, "volume": 3651943.0}, {"date": "2022-07-21", "close": 14.71, "volume": 3181274.0}, {"date": "2022-07-22", "close": 14.61, "volume": 1733129.0}, {"date": "2022-07-25", "close": 14.63, "volume": 1958430.0}, {"date": "2022-07-26", "close": 14.55, "volume": 3049542.0}, {"date": "2022-07-27", "close": 14.69, "volume": 3439637.0}, {"date": "2022-07-28", "close": 14.81, "volume": 2382511.0}, {"date": "2022-07-29", "close": 14.61, "volume": 2551020.0}, {"date": "2022-08-01", "close": 14.32, "volume": 3525114.0}, {"date": "2022-08-02", "close": 13.98, "volume": 3426795.0}, {"date": "2022-08-03", "close": 13.89, "volume": 2478606.0}, {"date": "2022-08-04", "close": 13.93, "volume": 1709295.0}, {"date": "2022-08-05", "close": 13.84, "volume": 1638351.0}, {"date": "2022-08-08", "close": 13.94, "volume": 2127590.0}, {"date": "2022-08-09", "close": 13.82, "volume": 1706638.0}, {"date": "2022-08-10", "close": 14.22, "volume": 2491523.0}, {"date": "2022-08-11", "close": 14.12, "volume": 2077799.0}, {"date": "2022-08-12", "close": 14.25, "volume": 1384878.0}, {"date": "2022-08-15", "close": 14.24, "volume": 1236530.0}, {"date": "2022-08-16", "close": 14.17, "volume": 1542805.0}, {"date": "2022-08-17", "close": 14.2, "volume": 2415005.0}, {"date": "2022-08-18", "close": 14.18, "volume": 2184285.0}, {"date": "2022-08-19", "close": 13.9, "volume": 1684836.0}, {"date": "2022-08-22", "close": 13.82, "volume": 1927177.0}, {"date": "2022-08-23", "close": 13.92, "volume": 2242114.0}, {"date": "2022-08-24", "close": 13.91, "volume": 1129863.0}, {"date": "2022-08-25", "close": 14.02, "volume": 2294307.0}, {"date": "2022-08-26", "close": 13.71, "volume": 2076191.0}, {"date": "2022-08-29", "close": 13.77, "volume": 2393870.0}, {"date": "2022-08-30", "close": 13.82, "volume": 1863205.0}, {"date": "2022-08-31", "close": 13.75, "volume": 1547807.0}, {"date": "2022-09-01", "close": 13.74, "volume": 1543480.0}, {"date": "2022-09-02", "close": 13.58, "volume": 1828819.0}, {"date": "2022-09-06", "close": 13.37, "volume": 3267006.0}, {"date": "2022-09-07", "close": 13.31, "volume": 4581971.0}, {"date": "2022-09-08", "close": 13.5, "volume": 2578674.0}, {"date": "2022-09-09", "close": 13.72, "volume": 1530915.0}, {"date": "2022-09-12", "close": 13.72, "volume": 3372621.0}, {"date": "2022-09-13", "close": 13.36, "volume": 2297239.0}, {"date": "2022-09-14", "close": 13.38, "volume": 2190883.0}, {"date": "2022-09-15", "close": 13.41, "volume": 1733388.0}, {"date": "2022-09-16", "close": 13.45, "volume": 2775738.0}, {"date": "2022-09-19", "close": 13.4, "volume": 3948684.0}, {"date": "2022-09-20", "close": 13.22, "volume": 2720433.0}, {"date": "2022-09-21", "close": 12.99, "volume": 2733977.0}, {"date": "2022-09-22", "close": 13.16, "volume": 2708295.0}, {"date": "2022-09-23", "close": 13.0, "volume": 2952789.0}, {"date": "2022-09-26", "close": 12.81, "volume": 3449231.0}, {"date": "2022-09-27", "close": 12.8, "volume": 2943337.0}, {"date": "2022-09-28", "close": 13.07, "volume": 3655557.0}, {"date": "2022-09-29", "close": 12.97, "volume": 2554110.0}, {"date": "2022-09-30", "close": 12.97, "volume": 2870689.0}, {"date": "2022-10-03", "close": 13.05, "volume": 3281524.0}, {"date": "2022-10-04", "close": 13.6, "volume": 4804545.0}, {"date": "2022-10-05", "close": 13.45, "volume": 3722259.0}, {"date": "2022-10-06", "close": 13.12, "volume": 3185256.0}, {"date": "2022-10-07", "close": 13.14, "volume": 3906106.0}, {"date": "2022-10-10", "close": 13.0, "volume": 4078576.0}, {"date": "2022-10-11", "close": 12.81, "volume": 3518510.0}, {"date": "2022-10-12", "close": 12.82, "volume": 2047209.0}, {"date": "2022-10-13", "close": 12.88, "volume": 2329939.0}, {"date": "2022-10-14", "close": 12.87, "volume": 2981194.0}, {"date": "2022-10-17", "close": 12.73, "volume": 11432530.0}, {"date": "2022-10-18", "close": 12.71, "volume": 4921532.0}, {"date": "2022-10-19", "close": 12.42, "volume": 5041604.0}, {"date": "2022-10-20", "close": 12.5, "volume": 4517752.0}, {"date": "2022-10-21", "close": 12.68, "volume": 4821686.0}, {"date": "2022-10-24", "close": 12.59, "volume": 4411388.0}, {"date": "2022-10-25", "close": 12.74, "volume": 2122111.0}, {"date": "2022-10-26", "close": 12.97, "volume": 3258878.0}, {"date": "2022-10-27", "close": 13.04, "volume": 3636148.0}, {"date": "2022-10-28", "close": 13.2, "volume": 3071788.0}, {"date": "2022-10-31", "close": 13.22, "volume": 3099687.0}, {"date": "2022-11-01", "close": 13.28, "volume": 2406088.0}, {"date": "2022-11-02", "close": 13.13, "volume": 2384387.0}, {"date": "2022-11-03", "close": 13.11, "volume": 2232673.0}, {"date": "2022-11-04", "close": 13.19, "volume": 2431401.0}, {"date": "2022-11-07", "close": 13.32, "volume": 2854884.0}, {"date": "2022-11-08", "close": 13.42, "volume": 2876552.0}, {"date": "2022-11-09", "close": 13.22, "volume": 2582561.0}, {"date": "2022-11-10", "close": 13.84, "volume": 3967255.0}, {"date": "2022-11-11", "close": 13.85, "volume": 3151077.0}, {"date": "2022-11-14", "close": 13.71, "volume": 3054563.0}, {"date": "2022-11-15", "close": 13.75, "volume": 2926518.0}, {"date": "2022-11-16", "close": 13.77, "volume": 1493502.0}, {"date": "2022-11-17", "close": 13.93, "volume": 2121370.0}, {"date": "2022-11-18", "close": 14.1, "volume": 2241375.0}, {"date": "2022-11-21", "close": 14.07, "volume": 2022331.0}, {"date": "2022-11-22", "close": 14.23, "volume": 2074761.0}, {"date": "2022-11-23", "close": 14.36, "volume": 1716205.0}, {"date": "2022-11-25", "close": 14.58, "volume": 1210362.0}, {"date": "2022-11-28", "close": 14.55, "volume": 2223636.0}, {"date": "2022-11-29", "close": 14.5, "volume": 1732851.0}, {"date": "2022-11-30", "close": 14.73, "volume": 1788503.0}, {"date": "2022-12-01", "close": 14.87, "volume": 2225938.0}, {"date": "2022-12-02", "close": 14.82, "volume": 1637936.0}, {"date": "2022-12-05", "close": 14.56, "volume": 3447541.0}, {"date": "2022-12-06", "close": 14.56, "volume": 2371322.0}, {"date": "2022-12-07", "close": 14.69, "volume": 3129792.0}, {"date": "2022-12-08", "close": 14.84, "volume": 1819545.0}, {"date": "2022-12-09", "close": 14.98, "volume": 2684049.0}, {"date": "2022-12-12", "close": 14.92, "volume": 2956642.0}, {"date": "2022-12-13", "close": 15.24, "volume": 4334631.0}, {"date": "2022-12-14", "close": 15.41, "volume": 4519972.0}, {"date": "2022-12-15", "close": 15.14, "volume": 2233079.0}, {"date": "2022-12-16", "close": 15.05, "volume": 5071885.0}, {"date": "2022-12-19", "close": 14.96, "volume": 2300342.0}, {"date": "2022-12-20", "close": 15.33, "volume": 4403062.0}, {"date": "2022-12-21", "close": 15.4, "volume": 1331705.0}, {"date": "2022-12-22", "close": 15.42, "volume": 3115072.0}, {"date": "2022-12-23", "close": 15.54, "volume": 3038224.0}, {"date": "2022-12-27", "close": 15.42, "volume": 1471884.0}, {"date": "2022-12-28", "close": 15.4, "volume": 1864509.0}, {"date": "2022-12-29", "close": 15.62, "volume": 1923262.0}, {"date": "2022-12-30", "close": 15.6, "volume": 1903850.0}, {"date": "2023-01-03", "close": 15.76, "volume": 1967213.0}, {"date": "2023-01-04", "close": 15.6, "volume": 6632670.0}, {"date": "2023-01-05", "close": 15.42, "volume": 3914345.0}, {"date": "2023-01-06", "close": 15.58, "volume": 5127081.0}, {"date": "2023-01-09", "close": 15.57, "volume": 4012317.0}, {"date": "2023-01-10", "close": 15.4, "volume": 5502078.0}, {"date": "2023-01-11", "close": 15.59, "volume": 3823719.0}, {"date": "2023-01-12", "close": 15.74, "volume": 3413886.0}, {"date": "2023-01-13", "close": 16.1, "volume": 2836023.0}, {"date": "2023-01-17", "close": 16.15, "volume": 2012859.0}, {"date": "2023-01-18", "close": 16.14, "volume": 3504536.0}, {"date": "2023-01-19", "close": 16.2, "volume": 2441437.0}, {"date": "2023-01-20", "close": 16.27, "volume": 2265151.0}, {"date": "2023-01-23", "close": 16.19, "volume": 3251795.0}, {"date": "2023-01-24", "close": 16.13, "volume": 2617480.0}, {"date": "2023-01-25", "close": 16.24, "volume": 2414109.0}, {"date": "2023-01-26", "close": 16.1, "volume": 1789471.0}, {"date": "2023-01-27", "close": 16.03, "volume": 3671332.0}, {"date": "2023-01-30", "close": 15.89, "volume": 2314765.0}, {"date": "2023-01-31", "close": 15.8, "volume": 2876753.0}, {"date": "2023-02-01", "close": 15.85, "volume": 3768465.0}, {"date": "2023-02-02", "close": 15.74, "volume": 3048336.0}, {"date": "2023-02-03", "close": 15.97, "volume": 3517388.0}, {"date": "2023-02-06", "close": 15.8, "volume": 2414338.0}, {"date": "2023-02-07", "close": 15.92, "volume": 1913872.0}, {"date": "2023-02-08", "close": 16.12, "volume": 2372295.0}, {"date": "2023-02-09", "close": 15.98, "volume": 2561899.0}, {"date": "2023-02-10", "close": 16.05, "volume": 2110822.0}, {"date": "2023-02-13", "close": 15.91, "volume": 2426669.0}, {"date": "2023-02-14", "close": 15.92, "volume": 2303037.0}, {"date": "2023-02-15", "close": 15.66, "volume": 2272890.0}, {"date": "2023-02-16", "close": 15.56, "volume": 1927198.0}, {"date": "2023-02-17", "close": 15.63, "volume": 1394327.0}, {"date": "2023-02-21", "close": 15.89, "volume": 2456762.0}, {"date": "2023-02-22", "close": 15.77, "volume": 1969359.0}, {"date": "2023-02-23", "close": 15.82, "volume": 1870046.0}, {"date": "2023-02-24", "close": 15.38, "volume": 2125140.0}, {"date": "2023-02-27", "close": 15.39, "volume": 1950344.0}, {"date": "2023-02-28", "close": 15.35, "volume": 2943718.0}, {"date": "2023-03-01", "close": 15.28, "volume": 2149497.0}, {"date": "2023-03-02", "close": 15.33, "volume": 1919038.0}, {"date": "2023-03-03", "close": 15.61, "volume": 2226037.0}, {"date": "2023-03-06", "close": 15.64, "volume": 1833169.0}, {"date": "2023-03-07", "close": 15.58, "volume": 2197594.0}, {"date": "2023-03-08", "close": 15.69, "volume": 3077152.0}, {"date": "2023-03-09", "close": 16.01, "volume": 2901893.0}, {"date": "2023-03-10", "close": 15.93, "volume": 3297650.0}, {"date": "2023-03-13", "close": 15.91, "volume": 3871124.0}, {"date": "2023-03-14", "close": 16.08, "volume": 2359971.0}, {"date": "2023-03-15", "close": 16.08, "volume": 2373680.0}, {"date": "2023-03-16", "close": 16.44, "volume": 4716726.0}, {"date": "2023-03-17", "close": 16.39, "volume": 3838105.0}, {"date": "2023-03-20", "close": 16.37, "volume": 2125914.0}, {"date": "2023-03-21", "close": 16.4, "volume": 1749220.0}, {"date": "2023-03-22", "close": 16.43, "volume": 2043761.0}, {"date": "2023-03-23", "close": 16.22, "volume": 2474188.0}, {"date": "2023-03-24", "close": 16.36, "volume": 1424920.0}, {"date": "2023-03-27", "close": 16.48, "volume": 2220673.0}, {"date": "2023-03-28", "close": 16.44, "volume": 1173517.0}, {"date": "2023-03-29", "close": 16.47, "volume": 1474788.0}, {"date": "2023-03-30", "close": 16.35, "volume": 1327424.0}, {"date": "2023-03-31", "close": 16.48, "volume": 1665447.0}, {"date": "2023-04-03", "close": 16.52, "volume": 2760296.0}, {"date": "2023-04-04", "close": 16.67, "volume": 5351474.0}, {"date": "2023-04-05", "close": 16.54, "volume": 5314132.0}, {"date": "2023-04-06", "close": 17.07, "volume": 6585704.0}, {"date": "2023-04-10", "close": 16.62, "volume": 2950362.0}, {"date": "2023-04-11", "close": 16.54, "volume": 2741854.0}, {"date": "2023-04-12", "close": 16.62, "volume": 2859962.0}, {"date": "2023-04-13", "close": 16.87, "volume": 2269623.0}, {"date": "2023-04-14", "close": 16.81, "volume": 2195827.0}, {"date": "2023-04-17", "close": 16.68, "volume": 1518900.0}, {"date": "2023-04-18", "close": 16.71, "volume": 1494175.0}, {"date": "2023-04-19", "close": 16.65, "volume": 849556.0}, {"date": "2023-04-20", "close": 16.65, "volume": 965983.0}, {"date": "2023-04-21", "close": 16.85, "volume": 1615899.0}, {"date": "2023-04-24", "close": 16.86, "volume": 961459.0}, {"date": "2023-04-25", "close": 16.87, "volume": 2278626.0}, {"date": "2023-04-26", "close": 16.81, "volume": 1739356.0}, {"date": "2023-04-27", "close": 16.86, "volume": 2501715.0}, {"date": "2023-04-28", "close": 16.59, "volume": 2957367.0}, {"date": "2023-05-01", "close": 16.64, "volume": 1333092.0}, {"date": "2023-05-02", "close": 16.62, "volume": 1383566.0}, {"date": "2023-05-03", "close": 16.71, "volume": 1708856.0}, {"date": "2023-05-04", "close": 16.75, "volume": 1804972.0}, {"date": "2023-05-05", "close": 16.87, "volume": 1679814.0}, {"date": "2023-05-08", "close": 17.03, "volume": 1704626.0}, {"date": "2023-05-09", "close": 17.11, "volume": 1389381.0}, {"date": "2023-05-10", "close": 16.98, "volume": 3052580.0}, {"date": "2023-05-11", "close": 16.16, "volume": 5991719.0}, {"date": "2023-05-12", "close": 16.38, "volume": 3007904.0}, {"date": "2023-05-15", "close": 16.52, "volume": 1656720.0}, {"date": "2023-05-16", "close": 16.45, "volume": 1260997.0}, {"date": "2023-05-17", "close": 16.28, "volume": 1991593.0}, {"date": "2023-05-18", "close": 16.06, "volume": 2665972.0}, {"date": "2023-05-19", "close": 16.18, "volume": 1599064.0}, {"date": "2023-05-22", "close": 16.42, "volume": 1398218.0}, {"date": "2023-05-23", "close": 16.32, "volume": 1639737.0}, {"date": "2023-05-24", "close": 16.25, "volume": 1210995.0}, {"date": "2023-05-25", "close": 16.22, "volume": 2256299.0}, {"date": "2023-05-26", "close": 16.1, "volume": 2496252.0}, {"date": "2023-05-30", "close": 16.08, "volume": 2400511.0}, {"date": "2023-05-31", "close": 15.84, "volume": 2472062.0}, {"date": "2023-06-01", "close": 15.89, "volume": 1405449.0}, {"date": "2023-06-02", "close": 16.12, "volume": 1293861.0}, {"date": "2023-06-05", "close": 16.04, "volume": 1482245.0}, {"date": "2023-06-06", "close": 16.37, "volume": 1905299.0}, {"date": "2023-06-07", "close": 16.09, "volume": 1444177.0}, {"date": "2023-06-08", "close": 16.12, "volume": 1665531.0}, {"date": "2023-06-09", "close": 16.21, "volume": 1643314.0}, {"date": "2023-06-12", "close": 16.07, "volume": 2046440.0}, {"date": "2023-06-13", "close": 16.19, "volume": 1838569.0}, {"date": "2023-06-14", "close": 16.09, "volume": 1533439.0}, {"date": "2023-06-15", "close": 16.15, "volume": 1079409.0}, {"date": "2023-06-16", "close": 16.09, "volume": 3243648.0}, {"date": "2023-06-20", "close": 16.11, "volume": 1820016.0}, {"date": "2023-06-21", "close": 16.09, "volume": 1355666.0}, {"date": "2023-06-22", "close": 16.09, "volume": 1265200.0}, {"date": "2023-06-23", "close": 15.92, "volume": 1152581.0}, {"date": "2023-06-26", "close": 15.77, "volume": 1442294.0}, {"date": "2023-06-27", "close": 15.57, "volume": 1156268.0}, {"date": "2023-06-28", "close": 15.7, "volume": 1465893.0}, {"date": "2023-06-29", "close": 15.7, "volume": 961850.0}, {"date": "2023-06-30", "close": 15.71, "volume": 1742963.0}, {"date": "2023-07-03", "close": 15.64, "volume": 822515.0}, {"date": "2023-07-05", "close": 15.61, "volume": 817869.0}, {"date": "2023-07-06", "close": 15.44, "volume": 1526897.0}, {"date": "2023-07-07", "close": 15.48, "volume": 1894854.0}, {"date": "2023-07-10", "close": 15.54, "volume": 1643386.0}, {"date": "2023-07-11", "close": 15.48, "volume": 3296838.0}, {"date": "2023-07-12", "close": 15.59, "volume": 3018128.0}, {"date": "2023-07-13", "close": 15.62, "volume": 2165455.0}, {"date": "2023-07-14", "close": 15.38, "volume": 2484024.0}, {"date": "2023-07-17", "close": 15.27, "volume": 2671571.0}, {"date": "2023-07-18", "close": 15.43, "volume": 2738582.0}, {"date": "2023-07-19", "close": 15.44, "volume": 3142124.0}, {"date": "2023-07-20", "close": 15.35, "volume": 3152219.0}, {"date": "2023-07-21", "close": 15.56, "volume": 4053706.0}, {"date": "2023-07-24", "close": 15.48, "volume": 3506616.0}, {"date": "2023-07-25", "close": 15.35, "volume": 3685058.0}, {"date": "2023-07-26", "close": 15.45, "volume": 3680415.0}, {"date": "2023-07-27", "close": 15.61, "volume": 4836122.0}, {"date": "2023-07-28", "close": 15.31, "volume": 2617432.0}, {"date": "2023-07-31", "close": 15.26, "volume": 1906117.0}, {"date": "2023-08-01", "close": 15.12, "volume": 5161275.0}, {"date": "2023-08-02", "close": 15.12, "volume": 3098886.0}, {"date": "2023-08-03", "close": 15.16, "volume": 3305067.0}, {"date": "2023-08-04", "close": 15.21, "volume": 3127898.0}, {"date": "2023-08-07", "close": 15.37, "volume": 2991087.0}, {"date": "2023-08-08", "close": 15.36, "volume": 2489546.0}, {"date": "2023-08-09", "close": 15.41, "volume": 2008013.0}, {"date": "2023-08-10", "close": 15.29, "volume": 2329568.0}, {"date": "2023-08-11", "close": 15.34, "volume": 2022579.0}, {"date": "2023-08-14", "close": 15.27, "volume": 1317904.0}, {"date": "2023-08-15", "close": 15.21, "volume": 2398709.0}, {"date": "2023-08-16", "close": 15.08, "volume": 1602776.0}, {"date": "2023-08-17", "close": 15.11, "volume": 1576302.0}, {"date": "2023-08-18", "close": 15.05, "volume": 1954880.0}, {"date": "2023-08-21", "close": 15.03, "volume": 1707777.0}, {"date": "2023-08-22", "close": 15.04, "volume": 1220663.0}, {"date": "2023-08-23", "close": 15.23, "volume": 1255039.0}, {"date": "2023-08-24", "close": 15.14, "volume": 1135698.0}, {"date": "2023-08-25", "close": 15.23, "volume": 1586058.0}, {"date": "2023-08-28", "close": 15.28, "volume": 939226.0}, {"date": "2023-08-29", "close": 15.35, "volume": 1465790.0}, {"date": "2023-08-30", "close": 15.31, "volume": 1126941.0}, {"date": "2023-08-31", "close": 15.4, "volume": 1656166.0}, {"date": "2023-09-01", "close": 15.39, "volume": 1369344.0}, {"date": "2023-09-05", "close": 15.32, "volume": 1757021.0}, {"date": "2023-09-06", "close": 15.17, "volume": 2178145.0}, {"date": "2023-09-07", "close": 15.3, "volume": 1782316.0}, {"date": "2023-09-08", "close": 15.21, "volume": 1293000.0}, {"date": "2023-09-11", "close": 15.49, "volume": 1878433.0}, {"date": "2023-09-12", "close": 15.81, "volume": 2297238.0}, {"date": "2023-09-13", "close": 15.96, "volume": 1756011.0}, {"date": "2023-09-14", "close": 16.29, "volume": 2233161.0}, {"date": "2023-09-15", "close": 16.32, "volume": 2127743.0}, {"date": "2023-09-18", "close": 16.31, "volume": 1500229.0}, {"date": "2023-09-19", "close": 16.3, "volume": 1398226.0}, {"date": "2023-09-20", "close": 16.29, "volume": 1148757.0}, {"date": "2023-09-21", "close": 15.93, "volume": 1514612.0}, {"date": "2023-09-22", "close": 15.84, "volume": 1327822.0}, {"date": "2023-09-25", "close": 15.97, "volume": 1446838.0}, {"date": "2023-09-26", "close": 15.96, "volume": 1218367.0}, {"date": "2023-09-27", "close": 15.95, "volume": 1481207.0}, {"date": "2023-09-28", "close": 15.59, "volume": 1961791.0}, {"date": "2023-09-29", "close": 15.47, "volume": 1339275.0}, {"date": "2023-10-02", "close": 15.28, "volume": 2445580.0}, {"date": "2023-10-03", "close": 14.95, "volume": 2335765.0}, {"date": "2023-10-04", "close": 14.63, "volume": 5103242.0}, {"date": "2023-10-05", "close": 14.88, "volume": 1826854.0}, {"date": "2023-10-06", "close": 15.16, "volume": 3471418.0}, {"date": "2023-10-09", "close": 15.23, "volume": 2699006.0}, {"date": "2023-10-10", "close": 15.43, "volume": 1456999.0}, {"date": "2023-10-11", "close": 15.32, "volume": 1453649.0}, {"date": "2023-10-12", "close": 15.31, "volume": 1068200.0}, {"date": "2023-10-13", "close": 15.14, "volume": 1211437.0}, {"date": "2023-10-16", "close": 15.04, "volume": 1543419.0}, {"date": "2023-10-17", "close": 14.91, "volume": 1739780.0}, {"date": "2023-10-18", "close": 14.63, "volume": 1990857.0}, {"date": "2023-10-19", "close": 14.53, "volume": 1950804.0}, {"date": "2023-10-20", "close": 14.53, "volume": 1319538.0}, {"date": "2023-10-23", "close": 14.52, "volume": 1453714.0}, {"date": "2023-10-24", "close": 14.58, "volume": 1393220.0}, {"date": "2023-10-25", "close": 14.5, "volume": 1293485.0}, {"date": "2023-10-26", "close": 13.38, "volume": 8691250.0}, {"date": "2023-10-27", "close": 13.47, "volume": 3380972.0}, {"date": "2023-10-30", "close": 13.36, "volume": 2635348.0}, {"date": "2023-10-31", "close": 13.6, "volume": 2246340.0}, {"date": "2023-11-01", "close": 13.65, "volume": 1906152.0}, {"date": "2023-11-02", "close": 13.87, "volume": 1876460.0}, {"date": "2023-11-03", "close": 14.01, "volume": 1426057.0}, {"date": "2023-11-06", "close": 13.71, "volume": 1743285.0}, {"date": "2023-11-07", "close": 13.78, "volume": 1228035.0}, {"date": "2023-11-08", "close": 13.77, "volume": 1312392.0}, {"date": "2023-11-09", "close": 13.59, "volume": 1785205.0}, {"date": "2023-11-10", "close": 13.69, "volume": 1853658.0}, {"date": "2023-11-13", "close": 13.64, "volume": 1281581.0}, {"date": "2023-11-14", "close": 13.81, "volume": 1928146.0}, {"date": "2023-11-15", "close": 13.68, "volume": 1351450.0}, {"date": "2023-11-16", "close": 13.72, "volume": 996371.0}, {"date": "2023-11-17", "close": 13.95, "volume": 1833752.0}, {"date": "2023-11-20", "close": 14.01, "volume": 2082321.0}, {"date": "2023-11-21", "close": 14.02, "volume": 1855846.0}, {"date": "2023-11-22", "close": 14.0, "volume": 956620.0}, {"date": "2023-11-24", "close": 14.04, "volume": 870353.0}, {"date": "2023-11-27", "close": 14.07, "volume": 1263289.0}, {"date": "2023-11-28", "close": 14.09, "volume": 1700391.0}, {"date": "2023-11-29", "close": 14.02, "volume": 1527816.0}, {"date": "2023-11-30", "close": 14.15, "volume": 1965276.0}, {"date": "2023-12-01", "close": 14.17, "volume": 830969.0}, {"date": "2023-12-04", "close": 14.1, "volume": 2486966.0}, {"date": "2023-12-05", "close": 13.97, "volume": 1250502.0}, {"date": "2023-12-06", "close": 13.94, "volume": 1313769.0}, {"date": "2023-12-07", "close": 14.08, "volume": 1585256.0}, {"date": "2023-12-08", "close": 14.06, "volume": 838166.0}, {"date": "2023-12-11", "close": 14.04, "volume": 2065049.0}, {"date": "2023-12-12", "close": 14.06, "volume": 1264860.0}, {"date": "2023-12-13", "close": 14.15, "volume": 1974575.0}, {"date": "2023-12-14", "close": 14.05, "volume": 3230671.0}, {"date": "2023-12-15", "close": 13.71, "volume": 6680329.0}, {"date": "2023-12-18", "close": 13.8, "volume": 2182107.0}, {"date": "2023-12-19", "close": 13.78, "volume": 1379215.0}, {"date": "2023-12-20", "close": 13.69, "volume": 1488672.0}, {"date": "2023-12-21", "close": 13.97, "volume": 2059136.0}, {"date": "2023-12-22", "close": 14.05, "volume": 943985.0}, {"date": "2023-12-26", "close": 14.06, "volume": 757817.0}, {"date": "2023-12-27", "close": 14.07, "volume": 1003337.0}, {"date": "2023-12-28", "close": 14.22, "volume": 1587024.0}, {"date": "2023-12-29", "close": 14.27, "volume": 1118295.0}, {"date": "2024-01-02", "close": 14.34, "volume": 1739275.0}, {"date": "2024-01-03", "close": 14.34, "volume": 1278820.0}, {"date": "2024-01-04", "close": 14.55, "volume": 1753574.0}, {"date": "2024-01-05", "close": 14.72, "volume": 1667976.0}, {"date": "2024-01-08", "close": 14.83, "volume": 1929548.0}, {"date": "2024-01-09", "close": 14.76, "volume": 1405769.0}, {"date": "2024-01-10", "close": 14.88, "volume": 1076090.0}, {"date": "2024-01-11", "close": 14.93, "volume": 2946758.0}, {"date": "2024-01-12", "close": 15.04, "volume": 1924250.0}, {"date": "2024-01-16", "close": 15.01, "volume": 3249250.0}, {"date": "2024-01-17", "close": 14.86, "volume": 2245049.0}, {"date": "2024-01-18", "close": 14.87, "volume": 1274702.0}, {"date": "2024-01-19", "close": 14.71, "volume": 1083626.0}, {"date": "2024-01-22", "close": 14.79, "volume": 1127919.0}, {"date": "2024-01-23", "close": 14.73, "volume": 3511801.0}, {"date": "2024-01-24", "close": 14.68, "volume": 1657135.0}, {"date": "2024-01-25", "close": 14.63, "volume": 1465317.0}, {"date": "2024-01-26", "close": 14.6, "volume": 1252157.0}, {"date": "2024-01-29", "close": 14.77, "volume": 1594731.0}, {"date": "2024-01-30", "close": 14.54, "volume": 1646730.0}, {"date": "2024-01-31", "close": 14.6, "volume": 1961805.0}, {"date": "2024-02-01", "close": 14.38, "volume": 3501373.0}, {"date": "2024-02-02", "close": 14.28, "volume": 5799119.0}, {"date": "2024-02-05", "close": 13.92, "volume": 4500518.0}, {"date": "2024-02-06", "close": 14.16, "volume": 2700228.0}, {"date": "2024-02-07", "close": 14.18, "volume": 1434689.0}, {"date": "2024-02-08", "close": 14.0, "volume": 972996.0}, {"date": "2024-02-09", "close": 14.24, "volume": 1206443.0}, {"date": "2024-02-12", "close": 14.31, "volume": 1139640.0}, {"date": "2024-02-13", "close": 14.34, "volume": 2094760.0}, {"date": "2024-02-14", "close": 14.54, "volume": 2201262.0}, {"date": "2024-02-15", "close": 14.42, "volume": 1142786.0}, {"date": "2024-02-16", "close": 14.62, "volume": 1431986.0}, {"date": "2024-02-20", "close": 14.82, "volume": 1838325.0}, {"date": "2024-02-21", "close": 14.74, "volume": 1454204.0}, {"date": "2024-02-22", "close": 14.64, "volume": 1601728.0}, {"date": "2024-02-23", "close": 14.62, "volume": 5120868.0}, {"date": "2024-02-26", "close": 14.81, "volume": 1608509.0}, {"date": "2024-02-27", "close": 14.84, "volume": 1165757.0}, {"date": "2024-02-28", "close": 14.65, "volume": 964548.0}, {"date": "2024-02-29", "close": 14.59, "volume": 1372953.0}, {"date": "2024-03-01", "close": 14.56, "volume": 1073480.0}, {"date": "2024-03-04", "close": 14.48, "volume": 1726304.0}, {"date": "2024-03-05", "close": 14.4, "volume": 956027.0}, {"date": "2024-03-06", "close": 14.69, "volume": 1749193.0}, {"date": "2024-03-07", "close": 14.86, "volume": 1429067.0}, {"date": "2024-03-08", "close": 14.77, "volume": 1157500.0}, {"date": "2024-03-11", "close": 14.57, "volume": 1326548.0}, {"date": "2024-03-12", "close": 14.37, "volume": 2101778.0}, {"date": "2024-03-13", "close": 14.42, "volume": 1488825.0}, {"date": "2024-03-14", "close": 14.34, "volume": 1199621.0}, {"date": "2024-03-15", "close": 14.47, "volume": 2316726.0}, {"date": "2024-03-18", "close": 14.56, "volume": 1208137.0}, {"date": "2024-03-19", "close": 14.41, "volume": 1779196.0}, {"date": "2024-03-20", "close": 14.55, "volume": 1568864.0}, {"date": "2024-03-21", "close": 14.36, "volume": 1859720.0}, {"date": "2024-03-22", "close": 14.41, "volume": 1147431.0}, {"date": "2024-03-25", "close": 14.15, "volume": 2264295.0}, {"date": "2024-03-26", "close": 14.39, "volume": 2070449.0}, {"date": "2024-03-27", "close": 14.19, "volume": 1714297.0}, {"date": "2024-03-28", "close": 13.89, "volume": 1484704.0}, {"date": "2024-04-01", "close": 13.67, "volume": 1158879.0}, {"date": "2024-04-02", "close": 13.55, "volume": 1856058.0}, {"date": "2024-04-03", "close": 13.53, "volume": 1760155.0}, {"date": "2024-04-04", "close": 13.48, "volume": 1783275.0}, {"date": "2024-04-05", "close": 13.62, "volume": 1822690.0}, {"date": "2024-04-08", "close": 13.67, "volume": 2064229.0}, {"date": "2024-04-09", "close": 13.65, "volume": 1432021.0}, {"date": "2024-04-10", "close": 13.57, "volume": 2418988.0}, {"date": "2024-04-11", "close": 13.58, "volume": 3030911.0}, {"date": "2024-04-12", "close": 13.37, "volume": 2244598.0}, {"date": "2024-04-15", "close": 13.18, "volume": 1788861.0}, {"date": "2024-04-16", "close": 13.23, "volume": 2279140.0}, {"date": "2024-04-17", "close": 13.15, "volume": 1639877.0}, {"date": "2024-04-18", "close": 13.16, "volume": 1287745.0}, {"date": "2024-04-19", "close": 13.24, "volume": 1316677.0}, {"date": "2024-04-22", "close": 13.36, "volume": 1561448.0}, {"date": "2024-04-23", "close": 13.38, "volume": 1702435.0}, {"date": "2024-04-24", "close": 13.23, "volume": 924525.0}, {"date": "2024-04-25", "close": 13.07, "volume": 1697132.0}, {"date": "2024-04-26", "close": 13.03, "volume": 1213476.0}, {"date": "2024-04-29", "close": 13.17, "volume": 1333134.0}, {"date": "2024-04-30", "close": 13.08, "volume": 909599.0}, {"date": "2024-05-01", "close": 13.19, "volume": 1293580.0}, {"date": "2024-05-02", "close": 13.27, "volume": 1033515.0}, {"date": "2024-05-03", "close": 13.37, "volume": 1333986.0}, {"date": "2024-05-06", "close": 13.36, "volume": 1575670.0}, {"date": "2024-05-07", "close": 13.28, "volume": 1732085.0}, {"date": "2024-05-08", "close": 13.06, "volume": 1562818.0}, {"date": "2024-05-09", "close": 13.37, "volume": 2942112.0}, {"date": "2024-05-10", "close": 13.25, "volume": 1949264.0}, {"date": "2024-05-13", "close": 13.11, "volume": 1818996.0}, {"date": "2024-05-14", "close": 13.45, "volume": 1458444.0}, {"date": "2024-05-15", "close": 13.39, "volume": 1100100.0}, {"date": "2024-05-16", "close": 13.31, "volume": 1187352.0}, {"date": "2024-05-17", "close": 13.22, "volume": 1009727.0}, {"date": "2024-05-20", "close": 13.28, "volume": 594402.0}, {"date": "2024-05-21", "close": 13.2, "volume": 1014579.0}, {"date": "2024-05-22", "close": 13.06, "volume": 1034010.0}, {"date": "2024-05-23", "close": 13.02, "volume": 1351199.0}, {"date": "2024-05-24", "close": 13.12, "volume": 1559808.0}, {"date": "2024-05-28", "close": 13.11, "volume": 1324672.0}, {"date": "2024-05-29", "close": 12.94, "volume": 1109429.0}, {"date": "2024-05-30", "close": 13.03, "volume": 1206485.0}, {"date": "2024-05-31", "close": 13.35, "volume": 1854999.0}, {"date": "2024-06-03", "close": 13.36, "volume": 2004235.0}, {"date": "2024-06-04", "close": 13.4, "volume": 1814048.0}, {"date": "2024-06-05", "close": 13.51, "volume": 1113255.0}, {"date": "2024-06-06", "close": 13.53, "volume": 1529675.0}, {"date": "2024-06-07", "close": 13.47, "volume": 809219.0}, {"date": "2024-06-10", "close": 13.51, "volume": 1591430.0}, {"date": "2024-06-11", "close": 13.34, "volume": 936745.0}, {"date": "2024-06-12", "close": 13.34, "volume": 2454198.0}, {"date": "2024-06-13", "close": 13.08, "volume": 1371829.0}, {"date": "2024-06-14", "close": 13.1, "volume": 1071511.0}, {"date": "2024-06-17", "close": 13.17, "volume": 1420169.0}, {"date": "2024-06-18", "close": 12.67, "volume": 4963895.0}, {"date": "2024-06-20", "close": 12.61, "volume": 1782088.0}, {"date": "2024-06-21", "close": 12.6, "volume": 1695792.0}, {"date": "2024-06-24", "close": 12.88, "volume": 1430420.0}, {"date": "2024-06-25", "close": 12.98, "volume": 1888200.0}, {"date": "2024-06-26", "close": 12.92, "volume": 952942.0}, {"date": "2024-06-27", "close": 12.91, "volume": 1576242.0}, {"date": "2024-06-28", "close": 12.94, "volume": 1655173.0}, {"date": "2024-07-01", "close": 13.0, "volume": 1552705.0}, {"date": "2024-07-02", "close": 13.03, "volume": 1062118.0}, {"date": "2024-07-03", "close": 13.11, "volume": 438664.0}, {"date": "2024-07-05", "close": 13.21, "volume": 981144.0}, {"date": "2024-07-08", "close": 13.18, "volume": 895724.0}, {"date": "2024-07-09", "close": 13.15, "volume": 942735.0}, {"date": "2024-07-10", "close": 13.25, "volume": 780231.0}, {"date": "2024-07-11", "close": 13.4, "volume": 2642778.0}, {"date": "2024-07-12", "close": 13.44, "volume": 2537644.0}, {"date": "2024-07-15", "close": 13.39, "volume": 2672346.0}, {"date": "2024-07-16", "close": 13.3, "volume": 2681907.0}, {"date": "2024-07-17", "close": 13.7, "volume": 2792035.0}, {"date": "2024-07-18", "close": 13.49, "volume": 2274718.0}, {"date": "2024-07-19", "close": 13.36, "volume": 4167467.0}, {"date": "2024-07-22", "close": 13.51, "volume": 2261460.0}, {"date": "2024-07-23", "close": 13.66, "volume": 2368719.0}, {"date": "2024-07-24", "close": 13.58, "volume": 2276117.0}, {"date": "2024-07-25", "close": 13.67, "volume": 3278675.0}, {"date": "2024-07-26", "close": 13.77, "volume": 2454810.0}, {"date": "2024-07-29", "close": 13.7, "volume": 6187734.0}, {"date": "2024-07-30", "close": 13.65, "volume": 3617118.0}, {"date": "2024-07-31", "close": 13.88, "volume": 4492743.0}, {"date": "2024-08-01", "close": 13.85, "volume": 4409218.0}, {"date": "2024-08-02", "close": 14.08, "volume": 3899945.0}, {"date": "2024-08-05", "close": 13.82, "volume": 5747500.0}, {"date": "2024-08-06", "close": 13.31, "volume": 4109960.0}, {"date": "2024-08-07", "close": 13.81, "volume": 3184722.0}, {"date": "2024-08-08", "close": 13.87, "volume": 1912769.0}, {"date": "2024-08-09", "close": 13.87, "volume": 1519706.0}, {"date": "2024-08-12", "close": 13.85, "volume": 1379136.0}, {"date": "2024-08-13", "close": 14.06, "volume": 1367419.0}, {"date": "2024-08-14", "close": 14.3, "volume": 1840700.0}, {"date": "2024-08-15", "close": 14.44, "volume": 1271101.0}, {"date": "2024-08-16", "close": 14.5, "volume": 1374816.0}, {"date": "2024-08-19", "close": 14.72, "volume": 2088387.0}, {"date": "2024-08-20", "close": 14.76, "volume": 2096542.0}, {"date": "2024-08-21", "close": 14.94, "volume": 2231270.0}, {"date": "2024-08-22", "close": 14.88, "volume": 2329312.0}, {"date": "2024-08-23", "close": 15.08, "volume": 2564957.0}, {"date": "2024-08-26", "close": 14.82, "volume": 1490315.0}, {"date": "2024-08-27", "close": 14.96, "volume": 1371923.0}, {"date": "2024-08-28", "close": 14.97, "volume": 2105612.0}, {"date": "2024-08-29", "close": 14.95, "volume": 1024920.0}, {"date": "2024-08-30", "close": 14.89, "volume": 1859541.0}, {"date": "2024-09-03", "close": 14.92, "volume": 2147945.0}, {"date": "2024-09-04", "close": 14.98, "volume": 972526.0}, {"date": "2024-09-05", "close": 14.92, "volume": 1577163.0}, {"date": "2024-09-06", "close": 14.81, "volume": 1480340.0}, {"date": "2024-09-09", "close": 14.88, "volume": 1103403.0}, {"date": "2024-09-10", "close": 14.89, "volume": 1027893.0}, {"date": "2024-09-11", "close": 14.82, "volume": 1012119.0}, {"date": "2024-09-12", "close": 14.82, "volume": 779547.0}, {"date": "2024-09-13", "close": 14.7, "volume": 2608681.0}, {"date": "2024-09-16", "close": 14.8, "volume": 1930108.0}, {"date": "2024-09-17", "close": 14.85, "volume": 1922064.0}, {"date": "2024-09-18", "close": 14.82, "volume": 1569729.0}, {"date": "2024-09-19", "close": 14.93, "volume": 1119005.0}, {"date": "2024-09-20", "close": 14.8, "volume": 1241150.0}, {"date": "2024-09-23", "close": 14.89, "volume": 1905060.0}, {"date": "2024-09-24", "close": 14.8, "volume": 2326713.0}, {"date": "2024-09-25", "close": 14.58, "volume": 5769956.0}, {"date": "2024-09-26", "close": 14.65, "volume": 842921.0}, {"date": "2024-09-27", "close": 14.54, "volume": 1628905.0}, {"date": "2024-09-30", "close": 14.22, "volume": 2770945.0}, {"date": "2024-10-01", "close": 14.28, "volume": 1370054.0}, {"date": "2024-10-02", "close": 14.32, "volume": 1530080.0}, {"date": "2024-10-03", "close": 14.24, "volume": 1407739.0}, {"date": "2024-10-04", "close": 14.43, "volume": 1791777.0}, {"date": "2024-10-07", "close": 14.33, "volume": 2078612.0}, {"date": "2024-10-08", "close": 14.3, "volume": 2092685.0}, {"date": "2024-10-09", "close": 14.28, "volume": 1938584.0}, {"date": "2024-10-10", "close": 14.31, "volume": 909292.0}, {"date": "2024-10-11", "close": 14.3, "volume": 3156095.0}, {"date": "2024-10-14", "close": 14.34, "volume": 1044324.0}, {"date": "2024-10-15", "close": 14.05, "volume": 2893267.0}, {"date": "2024-10-16", "close": 14.08, "volume": 2003945.0}, {"date": "2024-10-17", "close": 14.26, "volume": 2029181.0}, {"date": "2024-10-18", "close": 14.33, "volume": 1179904.0}, {"date": "2024-10-21", "close": 14.15, "volume": 1089654.0}, {"date": "2024-10-22", "close": 14.13, "volume": 978505.0}, {"date": "2024-10-23", "close": 13.86, "volume": 1337784.0}, {"date": "2024-10-24", "close": 13.8, "volume": 811757.0}, {"date": "2024-10-25", "close": 13.57, "volume": 1595020.0}, {"date": "2024-10-28", "close": 13.6, "volume": 1889392.0}, {"date": "2024-10-29", "close": 13.85, "volume": 1550576.0}, {"date": "2024-10-30", "close": 13.89, "volume": 1296006.0}, {"date": "2024-10-31", "close": 13.94, "volume": 1312153.0}, {"date": "2024-11-01", "close": 13.96, "volume": 811765.0}, {"date": "2024-11-04", "close": 14.05, "volume": 1538935.0}, {"date": "2024-11-05", "close": 14.22, "volume": 908620.0}, {"date": "2024-11-06", "close": 13.79, "volume": 1205075.0}, {"date": "2024-11-07", "close": 13.86, "volume": 1037056.0}, {"date": "2024-11-08", "close": 13.78, "volume": 984229.0}, {"date": "2024-11-11", "close": 13.65, "volume": 1310179.0}, {"date": "2024-11-12", "close": 13.54, "volume": 1003699.0}, {"date": "2024-11-13", "close": 13.56, "volume": 1745423.0}, {"date": "2024-11-14", "close": 13.57, "volume": 2323426.0}, {"date": "2024-11-15", "close": 13.62, "volume": 2197155.0}, {"date": "2024-11-18", "close": 13.53, "volume": 3791380.0}, {"date": "2024-11-19", "close": 13.62, "volume": 1679462.0}, {"date": "2024-11-20", "close": 13.29, "volume": 3779101.0}, {"date": "2024-11-21", "close": 13.33, "volume": 4011234.0}, {"date": "2024-11-22", "close": 13.38, "volume": 1558177.0}, {"date": "2024-11-25", "close": 13.49, "volume": 1588068.0}, {"date": "2024-11-26", "close": 13.44, "volume": 964824.0}, {"date": "2024-11-27", "close": 13.57, "volume": 2240367.0}, {"date": "2024-11-29", "close": 13.62, "volume": 373133.0}, {"date": "2024-12-02", "close": 13.86, "volume": 2566272.0}, {"date": "2024-12-03", "close": 13.92, "volume": 1466979.0}, {"date": "2024-12-04", "close": 13.67, "volume": 1372271.0}, {"date": "2024-12-05", "close": 13.8, "volume": 1687715.0}, {"date": "2024-12-06", "close": 13.73, "volume": 960400.0}, {"date": "2024-12-09", "close": 13.74, "volume": 1858806.0}, {"date": "2024-12-10", "close": 13.46, "volume": 1533481.0}, {"date": "2024-12-11", "close": 13.56, "volume": 2134670.0}, {"date": "2024-12-12", "close": 13.45, "volume": 1738445.0}, {"date": "2024-12-13", "close": 13.42, "volume": 1096799.0}, {"date": "2024-12-16", "close": 13.28, "volume": 2452152.0}, {"date": "2024-12-17", "close": 13.36, "volume": 1184065.0}, {"date": "2024-12-18", "close": 13.11, "volume": 1287258.0}, {"date": "2024-12-19", "close": 13.01, "volume": 1495566.0}, {"date": "2024-12-20", "close": 13.1, "volume": 1848722.0}, {"date": "2024-12-23", "close": 13.17, "volume": 1830266.0}, {"date": "2024-12-24", "close": 13.17, "volume": 968360.0}, {"date": "2024-12-26", "close": 13.14, "volume": 2101320.0}, {"date": "2024-12-27", "close": 13.27, "volume": 1193348.0}, {"date": "2024-12-30", "close": 13.17, "volume": 1319415.0}, {"date": "2024-12-31", "close": 13.24, "volume": 1109233.0}, {"date": "2025-01-02", "close": 13.25, "volume": 885076.0}, {"date": "2025-01-03", "close": 13.26, "volume": 1050255.0}, {"date": "2025-01-06", "close": 13.3, "volume": 2253786.0}, {"date": "2025-01-07", "close": 13.35, "volume": 3030444.0}, {"date": "2025-01-08", "close": 13.24, "volume": 4788225.0}, {"date": "2025-01-10", "close": 12.95, "volume": 2401403.0}, {"date": "2025-01-13", "close": 12.99, "volume": 1828065.0}, {"date": "2025-01-14", "close": 13.04, "volume": 1694218.0}, {"date": "2025-01-15", "close": 13.1, "volume": 891398.0}, {"date": "2025-01-16", "close": 13.05, "volume": 2157920.0}, {"date": "2025-01-17", "close": 12.92, "volume": 1403247.0}, {"date": "2025-01-21", "close": 13.1, "volume": 1700693.0}, {"date": "2025-01-22", "close": 12.89, "volume": 2867592.0}, {"date": "2025-01-23", "close": 12.92, "volume": 1380616.0}, {"date": "2025-01-24", "close": 12.99, "volume": 1427325.0}, {"date": "2025-01-27", "close": 13.35, "volume": 2591541.0}, {"date": "2025-01-28", "close": 13.37, "volume": 1552135.0}, {"date": "2025-01-29", "close": 13.31, "volume": 2236169.0}, {"date": "2025-01-30", "close": 13.7, "volume": 3679831.0}, {"date": "2025-01-31", "close": 13.39, "volume": 2315202.0}, {"date": "2025-02-03", "close": 13.25, "volume": 1692384.0}, {"date": "2025-02-04", "close": 13.32, "volume": 2100466.0}, {"date": "2025-02-05", "close": 13.37, "volume": 1801928.0}, {"date": "2025-02-06", "close": 13.61, "volume": 3144610.0}, {"date": "2025-02-07", "close": 13.53, "volume": 1468773.0}, {"date": "2025-02-10", "close": 13.43, "volume": 1192781.0}, {"date": "2025-02-11", "close": 13.44, "volume": 776094.0}, {"date": "2025-02-12", "close": 13.26, "volume": 1973504.0}, {"date": "2025-02-13", "close": 13.62, "volume": 1460810.0}, {"date": "2025-02-14", "close": 13.54, "volume": 868516.0}, {"date": "2025-02-18", "close": 13.9, "volume": 1689980.0}, {"date": "2025-02-19", "close": 13.74, "volume": 1174003.0}, {"date": "2025-02-20", "close": 13.86, "volume": 976228.0}, {"date": "2025-02-21", "close": 14.06, "volume": 1472740.0}, {"date": "2025-02-24", "close": 14.08, "volume": 1556150.0}, {"date": "2025-02-25", "close": 14.36, "volume": 1193815.0}, {"date": "2025-02-26", "close": 14.34, "volume": 1796180.0}, {"date": "2025-02-27", "close": 14.34, "volume": 1319281.0}, {"date": "2025-02-28", "close": 14.41, "volume": 899728.0}, {"date": "2025-03-03", "close": 14.84, "volume": 3421140.0}, {"date": "2025-03-04", "close": 14.83, "volume": 2031266.0}, {"date": "2025-03-05", "close": 15.04, "volume": 1117986.0}, {"date": "2025-03-06", "close": 15.0, "volume": 1074749.0}, {"date": "2025-03-07", "close": 15.17, "volume": 1575024.0}, {"date": "2025-03-10", "close": 15.04, "volume": 2275900.0}, {"date": "2025-03-11", "close": 14.9, "volume": 1909743.0}, {"date": "2025-03-12", "close": 14.93, "volume": 1789278.0}, {"date": "2025-03-13", "close": 15.03, "volume": 1594761.0}, {"date": "2025-03-14", "close": 15.01, "volume": 1836597.0}, {"date": "2025-03-17", "close": 15.18, "volume": 1291872.0}, {"date": "2025-03-18", "close": 15.18, "volume": 1588773.0}, {"date": "2025-03-19", "close": 15.13, "volume": 1139194.0}, {"date": "2025-03-20", "close": 15.16, "volume": 927572.0}, {"date": "2025-03-21", "close": 15.19, "volume": 2903079.0}, {"date": "2025-03-24", "close": 15.01, "volume": 1095747.0}, {"date": "2025-03-25", "close": 15.04, "volume": 1698750.0}, {"date": "2025-03-26", "close": 15.02, "volume": 1578191.0}, {"date": "2025-03-27", "close": 15.14, "volume": 1274384.0}, {"date": "2025-03-28", "close": 15.05, "volume": 935363.0}, {"date": "2025-03-31", "close": 14.87, "volume": 1768545.0}, {"date": "2025-04-01", "close": 14.9, "volume": 1374960.0}, {"date": "2025-04-02", "close": 14.98, "volume": 1114294.0}, {"date": "2025-04-03", "close": 15.19, "volume": 4306754.0}, {"date": "2025-04-04", "close": 14.72, "volume": 4265505.0}, {"date": "2025-04-07", "close": 14.38, "volume": 5756958.0}, {"date": "2025-04-08", "close": 14.06, "volume": 3911685.0}, {"date": "2025-04-09", "close": 14.34, "volume": 4508832.0}, {"date": "2025-04-10", "close": 13.87, "volume": 2876251.0}, {"date": "2025-04-11", "close": 13.88, "volume": 3385188.0}, {"date": "2025-04-14", "close": 14.3, "volume": 1846331.0}, {"date": "2025-04-15", "close": 14.54, "volume": 1253847.0}, {"date": "2025-04-16", "close": 14.65, "volume": 1551665.0}, {"date": "2025-04-17", "close": 14.71, "volume": 1971073.0}, {"date": "2025-04-21", "close": 14.93, "volume": 1869865.0}, {"date": "2025-04-22", "close": 15.33, "volume": 1923867.0}, {"date": "2025-04-23", "close": 15.18, "volume": 1597066.0}, {"date": "2025-04-24", "close": 15.11, "volume": 2808808.0}, {"date": "2025-04-25", "close": 15.03, "volume": 2188250.0}, {"date": "2025-04-28", "close": 15.16, "volume": 1533991.0}, {"date": "2025-04-29", "close": 15.28, "volume": 1111426.0}, {"date": "2025-04-30", "close": 15.29, "volume": 1807826.0}, {"date": "2025-05-01", "close": 15.03, "volume": 1674884.0}, {"date": "2025-05-02", "close": 15.32, "volume": 1387023.0}, {"date": "2025-05-05", "close": 15.38, "volume": 1228766.0}, {"date": "2025-05-06", "close": 15.17, "volume": 2298690.0}, {"date": "2025-05-07", "close": 15.06, "volume": 2348013.0}, {"date": "2025-05-08", "close": 14.27, "volume": 3107364.0}, {"date": "2025-05-09", "close": 14.36, "volume": 4353487.0}, {"date": "2025-05-12", "close": 14.19, "volume": 5381680.0}, {"date": "2025-05-13", "close": 13.72, "volume": 2901137.0}, {"date": "2025-05-14", "close": 13.71, "volume": 2732611.0}, {"date": "2025-05-15", "close": 14.0, "volume": 1716005.0}, {"date": "2025-05-16", "close": 14.11, "volume": 1136706.0}, {"date": "2025-05-19", "close": 14.23, "volume": 1338004.0}, {"date": "2025-05-20", "close": 14.27, "volume": 1682043.0}, {"date": "2025-05-21", "close": 14.32, "volume": 1241816.0}, {"date": "2025-05-22", "close": 14.41, "volume": 1980794.0}, {"date": "2025-05-23", "close": 14.57, "volume": 1991062.0}, {"date": "2025-05-27", "close": 14.67, "volume": 2148568.0}, {"date": "2025-05-28", "close": 14.59, "volume": 1393830.0}, {"date": "2025-05-29", "close": 14.8, "volume": 2504346.0}, {"date": "2025-05-30", "close": 15.03, "volume": 1725692.0}, {"date": "2025-06-02", "close": 15.08, "volume": 2112164.0}, {"date": "2025-06-03", "close": 14.97, "volume": 1105952.0}, {"date": "2025-06-04", "close": 15.03, "volume": 1743353.0}, {"date": "2025-06-05", "close": 14.99, "volume": 1729588.0}, {"date": "2025-06-06", "close": 14.96, "volume": 1625842.0}, {"date": "2025-06-09", "close": 15.05, "volume": 1151209.0}, {"date": "2025-06-10", "close": 15.24, "volume": 2445519.0}, {"date": "2025-06-11", "close": 15.17, "volume": 1895469.0}, {"date": "2025-06-12", "close": 15.39, "volume": 3026343.0}, {"date": "2025-06-13", "close": 15.2, "volume": 2391356.0}, {"date": "2025-06-16", "close": 15.07, "volume": 1892402.0}, {"date": "2025-06-17", "close": 14.89, "volume": 2230055.0}, {"date": "2025-06-18", "close": 14.9, "volume": 1896596.0}, {"date": "2025-06-20", "close": 14.77, "volume": 3413400.0}, {"date": "2025-06-23", "close": 14.72, "volume": 1671891.0}, {"date": "2025-06-24", "close": 15.08, "volume": 2277202.0}, {"date": "2025-06-25", "close": 14.97, "volume": 1741861.0}, {"date": "2025-06-26", "close": 15.06, "volume": 1775583.0}, {"date": "2025-06-27", "close": 15.1, "volume": 1536128.0}, {"date": "2025-06-30", "close": 15.46, "volume": 3120022.0}, {"date": "2025-07-01", "close": 15.37, "volume": 3550543.0}, {"date": "2025-07-02", "close": 15.42, "volume": 1461183.0}, {"date": "2025-07-03", "close": 15.34, "volume": 1649070.0}, {"date": "2025-07-07", "close": 15.07, "volume": 2146162.0}, {"date": "2025-07-08", "close": 15.02, "volume": 2113125.0}, {"date": "2025-07-09", "close": 15.13, "volume": 1629478.0}, {"date": "2025-07-10", "close": 14.84, "volume": 3164275.0}, {"date": "2025-07-11", "close": 14.68, "volume": 3165168.0}, {"date": "2025-07-14", "close": 15.04, "volume": 4536876.0}, {"date": "2025-07-15", "close": 14.75, "volume": 3701017.0}, {"date": "2025-07-16", "close": 14.72, "volume": 3598803.0}, {"date": "2025-07-17", "close": 14.74, "volume": 3107205.0}, {"date": "2025-07-18", "close": 14.43, "volume": 3644009.0}, {"date": "2025-07-21", "close": 14.44, "volume": 4393550.0}, {"date": "2025-07-22", "close": 14.55, "volume": 3241794.0}, {"date": "2025-07-23", "close": 14.74, "volume": 4702524.0}, {"date": "2025-07-24", "close": 14.66, "volume": 4299689.0}, {"date": "2025-07-25", "close": 14.48, "volume": 6383158.0}, {"date": "2025-07-28", "close": 14.31, "volume": 5199739.0}, {"date": "2025-07-29", "close": 14.32, "volume": 6438233.0}, {"date": "2025-07-30", "close": 13.6, "volume": 15944900.0}, {"date": "2025-07-31", "close": 13.72, "volume": 12886420.0}, {"date": "2025-08-01", "close": 14.16, "volume": 6279170.0}, {"date": "2025-08-04", "close": 14.26, "volume": 7655756.0}, {"date": "2025-08-05", "close": 14.2, "volume": 4086420.0}, {"date": "2025-08-06", "close": 14.27, "volume": 5457681.0}, {"date": "2025-08-07", "close": 14.36, "volume": 5007849.0}, {"date": "2025-08-08", "close": 14.44, "volume": 3045479.0}, {"date": "2025-08-11", "close": 14.43, "volume": 2306827.0}, {"date": "2025-08-12", "close": 14.63, "volume": 4504779.0}, {"date": "2025-08-13", "close": 14.77, "volume": 3458690.0}, {"date": "2025-08-14", "close": 14.8, "volume": 2426415.0}, {"date": "2025-08-15", "close": 15.0, "volume": 2303661.0}, {"date": "2025-08-18", "close": 15.16, "volume": 3562312.0}, {"date": "2025-08-19", "close": 15.2, "volume": 3222247.0}, {"date": "2025-08-20", "close": 15.48, "volume": 3275109.0}, {"date": "2025-08-21", "close": 15.31, "volume": 3385553.0}, {"date": "2025-08-22", "close": 15.52, "volume": 3462665.0}, {"date": "2025-08-25", "close": 15.07, "volume": 2808363.0}, {"date": "2025-08-26", "close": 14.88, "volume": 1890414.0}, {"date": "2025-08-27", "close": 14.86, "volume": 1898360.0}, {"date": "2025-08-28", "close": 14.97, "volume": 2721241.0}, {"date": "2025-08-29", "close": 14.99, "volume": 1746970.0}, {"date": "2025-09-02", "close": 15.16, "volume": 2429209.0}, {"date": "2025-09-03", "close": 15.15, "volume": 3713454.0}, {"date": "2025-09-04", "close": 15.29, "volume": 2018939.0}, {"date": "2025-09-05", "close": 15.4, "volume": 3326129.0}, {"date": "2025-09-08", "close": 15.27, "volume": 9458093.0}, {"date": "2025-09-09", "close": 15.27, "volume": 3904024.0}, {"date": "2025-09-10", "close": 15.29, "volume": 3202801.0}, {"date": "2025-09-11", "close": 15.34, "volume": 1843816.0}, {"date": "2025-09-12", "close": 15.1, "volume": 2820537.0}, {"date": "2025-09-15", "close": 15.06, "volume": 3221537.0}, {"date": "2025-09-16", "close": 15.12, "volume": 2027060.0}, {"date": "2025-09-17", "close": 15.09, "volume": 3602253.0}, {"date": "2025-09-18", "close": 15.02, "volume": 3766893.0}, {"date": "2025-09-19", "close": 15.06, "volume": 1823711.0}, {"date": "2025-09-22", "close": 15.01, "volume": 1422141.0}, {"date": "2025-09-23", "close": 15.06, "volume": 1229941.0}, {"date": "2025-09-24", "close": 14.96, "volume": 1584981.0}, {"date": "2025-09-25", "close": 14.65, "volume": 1881089.0}, {"date": "2025-09-26", "close": 14.74, "volume": 1470335.0}, {"date": "2025-09-29", "close": 14.62, "volume": 2198871.0}, {"date": "2025-09-30", "close": 14.64, "volume": 2496406.0}, {"date": "2025-10-01", "close": 14.74, "volume": 4128532.0}, {"date": "2025-10-02", "close": 14.44, "volume": 3823600.0}, {"date": "2025-10-03", "close": 14.6, "volume": 2674971.0}, {"date": "2025-10-06", "close": 14.55, "volume": 3408763.0}, {"date": "2025-10-07", "close": 14.46, "volume": 2805545.0}, {"date": "2025-10-08", "close": 14.31, "volume": 2603076.0}, {"date": "2025-10-09", "close": 14.08, "volume": 2333977.0}, {"date": "2025-10-10", "close": 13.71, "volume": 2954121.0}, {"date": "2025-10-13", "close": 13.72, "volume": 2456696.0}, {"date": "2025-10-14", "close": 13.8, "volume": 4312734.0}, {"date": "2025-10-15", "close": 13.86, "volume": 2833317.0}, {"date": "2025-10-16", "close": 13.88, "volume": 3105669.0}, {"date": "2025-10-17", "close": 14.04, "volume": 2654319.0}, {"date": "2025-10-20", "close": 14.08, "volume": 1859828.0}, {"date": "2025-10-21", "close": 14.11, "volume": 1973759.0}, {"date": "2025-10-22", "close": 14.14, "volume": 2526613.0}, {"date": "2025-10-23", "close": 14.06, "volume": 1708021.0}, {"date": "2025-10-24", "close": 14.01, "volume": 1467574.0}, {"date": "2025-10-27", "close": 14.17, "volume": 3277465.0}, {"date": "2025-10-28", "close": 14.1, "volume": 2427397.0}, {"date": "2025-10-29", "close": 13.77, "volume": 3576896.0}, {"date": "2025-10-30", "close": 13.23, "volume": 5215763.0}, {"date": "2025-10-31", "close": 13.44, "volume": 2927466.0}, {"date": "2025-11-03", "close": 13.42, "volume": 2656372.0}, {"date": "2025-11-04", "close": 13.56, "volume": 3009197.0}, {"date": "2025-11-05", "close": 13.59, "volume": 2928270.0}, {"date": "2025-11-06", "close": 13.64, "volume": 3644306.0}, {"date": "2025-11-07", "close": 13.66, "volume": 2599789.0}, {"date": "2025-11-10", "close": 13.71, "volume": 3996758.0}, {"date": "2025-11-11", "close": 14.01, "volume": 4581104.0}, {"date": "2025-11-12", "close": 14.09, "volume": 3120891.0}, {"date": "2025-11-13", "close": 14.24, "volume": 4223750.0}, {"date": "2025-11-14", "close": 14.29, "volume": 2656336.0}, {"date": "2025-11-17", "close": 14.14, "volume": 2495888.0}, {"date": "2025-11-18", "close": 14.07, "volume": 4673480.0}, {"date": "2025-11-19", "close": 14.09, "volume": 1928481.0}, {"date": "2025-11-20", "close": 14.06, "volume": 3504570.0}, {"date": "2025-11-21", "close": 14.3, "volume": 4069846.0}, {"date": "2025-11-24", "close": 14.22, "volume": 2768734.0}, {"date": "2025-11-25", "close": 14.5, "volume": 4200907.0}, {"date": "2025-11-26", "close": 14.52, "volume": 2137481.0}, {"date": "2025-11-28", "close": 14.42, "volume": 2098633.0}, {"date": "2025-12-01", "close": 14.46, "volume": 3050162.0}, {"date": "2025-12-02", "close": 14.29, "volume": 2520828.0}, {"date": "2025-12-03", "close": 14.31, "volume": 2122947.0}, {"date": "2025-12-04", "close": 14.28, "volume": 1866015.0}, {"date": "2025-12-05", "close": 14.18, "volume": 1872244.0}, {"date": "2025-12-08", "close": 14.22, "volume": 1862536.0}, {"date": "2025-12-09", "close": 14.26, "volume": 1671818.0}, {"date": "2025-12-10", "close": 14.37, "volume": 2045534.0}, {"date": "2025-12-11", "close": 14.39, "volume": 2029045.0}, {"date": "2025-12-12", "close": 14.33, "volume": 2123444.0}, {"date": "2025-12-15", "close": 14.61, "volume": 2642184.0}, {"date": "2025-12-16", "close": 14.53, "volume": 3091494.0}, {"date": "2025-12-17", "close": 14.47, "volume": 1790375.0}, {"date": "2025-12-18", "close": 14.83, "volume": 5091866.0}, {"date": "2025-12-19", "close": 14.9, "volume": 5065071.0}, {"date": "2025-12-22", "close": 15.1, "volume": 4893719.0}, {"date": "2025-12-23", "close": 15.46, "volume": 2635868.0}, {"date": "2025-12-24", "close": 15.58, "volume": 1261638.0}, {"date": "2025-12-26", "close": 15.65, "volume": 1228097.0}, {"date": "2025-12-29", "close": 15.76, "volume": 1655489.0}, {"date": "2025-12-30", "close": 15.63, "volume": 1597555.0}, {"date": "2025-12-31", "close": 15.59, "volume": 942241.0}, {"date": "2026-01-02", "close": 15.62, "volume": 1240193.0}, {"date": "2026-01-05", "close": 15.69, "volume": 2475265.0}, {"date": "2026-01-06", "close": 15.79, "volume": 2594505.0}, {"date": "2026-01-07", "close": 15.9, "volume": 1653219.0}, {"date": "2026-01-08", "close": 16.37, "volume": 3153935.0}, {"date": "2026-01-09", "close": 16.31, "volume": 3253562.0}, {"date": "2026-01-12", "close": 16.26, "volume": 2127697.0}, {"date": "2026-01-13", "close": 16.01, "volume": 2729630.0}, {"date": "2026-01-14", "close": 16.47, "volume": 3856525.0}, {"date": "2026-01-15", "close": 16.33, "volume": 2221819.0}, {"date": "2026-01-16", "close": 16.16, "volume": 3189113.0}, {"date": "2026-01-20", "close": 16.15, "volume": 4847156.0}, {"date": "2026-01-21", "close": 16.08, "volume": 6810801.0}, {"date": "2026-01-22", "close": 15.94, "volume": 3862551.0}, {"date": "2026-01-23", "close": 16.29, "volume": 1749746.0}, {"date": "2026-01-26", "close": 16.61, "volume": 2962452.0}, {"date": "2026-01-27", "close": 16.91, "volume": 3910604.0}, {"date": "2026-01-28", "close": 16.69, "volume": 5644049.0}, {"date": "2026-01-29", "close": 17.17, "volume": 4917807.0}, {"date": "2026-01-30", "close": 17.23, "volume": 5626273.0}, {"date": "2026-02-02", "close": 17.49, "volume": 4396924.0}, {"date": "2026-02-03", "close": 17.43, "volume": 4168868.0}, {"date": "2026-02-04", "close": 17.74, "volume": 2500276.0}, {"date": "2026-02-05", "close": 17.8, "volume": 2680995.0}, {"date": "2026-02-06", "close": 17.89, "volume": 3133923.0}, {"date": "2026-02-09", "close": 17.73, "volume": 2320509.0}, {"date": "2026-02-10", "close": 18.1, "volume": 2128385.0}, {"date": "2026-02-11", "close": 18.28, "volume": 1895639.0}, {"date": "2026-02-12", "close": 18.37, "volume": 2919228.0}, {"date": "2026-02-13", "close": 18.46, "volume": 3087226.0}, {"date": "2026-02-17", "close": 18.26, "volume": 2981598.0}, {"date": "2026-02-18", "close": 18.54, "volume": 3107153.0}, {"date": "2026-02-19", "close": 18.66, "volume": 2719062.0}, {"date": "2026-02-20", "close": 18.66, "volume": 2000797.0}, {"date": "2026-02-23", "close": 18.8, "volume": 2002212.0}, {"date": "2026-02-24", "close": 18.65, "volume": 3226382.0}, {"date": "2026-02-25", "close": 18.61, "volume": 1802718.0}, {"date": "2026-02-26", "close": 18.53, "volume": 3103797.0}, {"date": "2026-02-27", "close": 18.75, "volume": 2145100.0}, {"date": "2026-03-02", "close": 18.44, "volume": 2854487.0}, {"date": "2026-03-03", "close": 18.08, "volume": 3565706.0}, {"date": "2026-03-04", "close": 18.22, "volume": 2766992.0}, {"date": "2026-03-05", "close": 17.76, "volume": 2716628.0}, {"date": "2026-03-06", "close": 17.88, "volume": 2310143.0}, {"date": "2026-03-09", "close": 18.07, "volume": 2734270.0}, {"date": "2026-03-10", "close": 18.21, "volume": 2167230.0}, {"date": "2026-03-11", "close": 18.12, "volume": 1748967.0}, {"date": "2026-03-12", "close": 17.77, "volume": 2336580.0}, {"date": "2026-03-13", "close": 17.77, "volume": 2500394.0}, {"date": "2026-03-16", "close": 18.22, "volume": 2876254.0}, {"date": "2026-03-17", "close": 18.39, "volume": 2838649.0}, {"date": "2026-03-18", "close": 18.03, "volume": 3158964.0}, {"date": "2026-03-19", "close": 18.11, "volume": 2523179.0}, {"date": "2026-03-20", "close": 17.83, "volume": 2631311.0}, {"date": "2026-03-23", "close": 17.86, "volume": 3335092.0}, {"date": "2026-03-24", "close": 18.04, "volume": 3251629.0}, {"date": "2026-03-25", "close": 18.29, "volume": 2674998.0}, {"date": "2026-03-26", "close": 18.06, "volume": 2359469.0}, {"date": "2026-03-27", "close": 17.91, "volume": 2311155.0}, {"date": "2026-03-30", "close": 18.27, "volume": 3198976.0}, {"date": "2026-03-31", "close": 18.52, "volume": 4945244.0}, {"date": "2026-04-01", "close": 18.77, "volume": 4076625.0}, {"date": "2026-04-02", "close": 18.74, "volume": 2642256.0}, {"date": "2026-04-06", "close": 18.22, "volume": 3584165.0}, {"date": "2026-04-07", "close": 18.29, "volume": 4223468.0}, {"date": "2026-04-08", "close": 18.66, "volume": 3265215.0}, {"date": "2026-04-09", "close": 18.46, "volume": 2803493.0}, {"date": "2026-04-10", "close": 18.08, "volume": 2684710.0}, {"date": "2026-04-13", "close": 17.82, "volume": 2890428.0}, {"date": "2026-04-14", "close": 17.85, "volume": 3180730.0}, {"date": "2026-04-15", "close": 17.85, "volume": 2566433.0}, {"date": "2026-04-16", "close": 17.78, "volume": 2983644.0}, {"date": "2026-04-17", "close": 17.82, "volume": 2810319.0}, {"date": "2026-04-20", "close": 17.55, "volume": 3313046.0}, {"date": "2026-04-21", "close": 17.06, "volume": 3681917.0}, {"date": "2026-04-22", "close": 16.6, "volume": 3133412.0}, {"date": "2026-04-23", "close": 16.65, "volume": 1822520.0}, {"date": "2026-04-24", "close": 16.63, "volume": 1472146.0}, {"date": "2026-04-27", "close": 16.36, "volume": 2139608.0}, {"date": "2026-04-28", "close": 16.41, "volume": 2550941.0}, {"date": "2026-04-29", "close": 16.3, "volume": 2215272.0}, {"date": "2026-04-30", "close": 16.68, "volume": 2100976.0}, {"date": "2026-05-01", "close": 16.62, "volume": 1280475.0}, {"date": "2026-05-04", "close": 16.56, "volume": 2183445.0}, {"date": "2026-05-05", "close": 16.55, "volume": 2132543.0}, {"date": "2026-05-06", "close": 16.72, "volume": 3384183.0}, {"date": "2026-05-07", "close": 16.64, "volume": 5131996.0}, {"date": "2026-05-08", "close": 16.46, "volume": 4360958.0}, {"date": "2026-05-11", "close": 16.36, "volume": 5164420.0}, {"date": "2026-05-12", "close": 16.42, "volume": 4639324.0}, {"date": "2026-05-13", "close": 16.64, "volume": 3806242.0}, {"date": "2026-05-14", "close": 16.63, "volume": 3543917.0}, {"date": "2026-05-15", "close": 16.61, "volume": 2789062.0}, {"date": "2026-05-18", "close": 16.57, "volume": 4030942.0}, {"date": "2026-05-19", "close": 16.58, "volume": 2344121.0}, {"date": "2026-05-20", "close": 16.68, "volume": 1866680.0}, {"date": "2026-05-21", "close": 16.48, "volume": 3358374.0}, {"date": "2026-05-22", "close": 16.25, "volume": 4011384.0}, {"date": "2026-05-26", "close": 15.87, "volume": 3374943.0}, {"date": "2026-05-27", "close": 16.15, "volume": 3183845.0}, {"date": "2026-05-28", "close": 16.15, "volume": 2638665.0}, {"date": "2026-05-29", "close": 15.96, "volume": 2276019.0}, {"date": "2026-06-01", "close": 15.19, "volume": 4439806.0}, {"date": "2026-06-02", "close": 15.18, "volume": 2378768.0}, {"date": "2026-06-03", "close": 15.03, "volume": 3768016.0}, {"date": "2026-06-04", "close": 15.45, "volume": 2653465.0}, {"date": "2026-06-05", "close": 15.6, "volume": 3514931.0}, {"date": "2026-06-08", "close": 15.74, "volume": 3934303.0}, {"date": "2026-06-09", "close": 15.72, "volume": 4585570.0}, {"date": "2026-06-10", "close": 15.68, "volume": 2416833.0}, {"date": "2026-06-11", "close": 15.87, "volume": 2274283.0}, {"date": "2026-06-12", "close": 15.91, "volume": 3971656.0}, {"date": "2026-06-15", "close": 15.77, "volume": 2102133.0}, {"date": "2026-06-16", "close": 15.66, "volume": 1715783.0}, {"date": "2026-06-17", "close": 15.42, "volume": 2503540.0}, {"date": "2026-06-18", "close": 15.63, "volume": 2442725.0}, {"date": "2026-06-22", "close": 15.47, "volume": 2351299.0}, {"date": "2026-06-23", "close": 15.84, "volume": 3126624.0}, {"date": "2026-06-24", "close": 15.72, "volume": 3494374.0}, {"date": "2026-06-25", "close": 15.65, "volume": 2865936.0}, {"date": "2026-06-26", "close": 15.91, "volume": 2766432.0}, {"date": "2026-06-29", "close": 15.98, "volume": 3657878.0}, {"date": "2026-06-30", "close": 16.03, "volume": 2948737.0}, {"date": "2026-07-01", "close": 15.95, "volume": 2169571.0}, {"date": "2026-07-02", "close": 16.77, "volume": 3515152.0}, {"date": "2026-07-06", "close": 16.89, "volume": 2883396.0}, {"date": "2026-07-07", "close": 16.96, "volume": 2654300.0}, {"date": "2026-07-08", "close": 16.75, "volume": 2241547.0}, {"date": "2026-07-09", "close": 16.61, "volume": 2392967.0}, {"date": "2026-07-10", "close": 16.56, "volume": 1503758.0}, {"date": "2026-07-13", "close": 16.49, "volume": 2565945.0}, {"date": "2026-07-14", "close": 16.39, "volume": 5055733.0}, {"date": "2026-07-15", "close": 16.45, "volume": 4757551.0}, {"date": "2026-07-16", "close": 16.73, "volume": 5977024.0}, {"date": "2026-07-17", "close": 17.15, "volume": 4689211.0}, {"date": "2026-07-20", "close": 17.05, "volume": 4812170.0}, {"date": "2026-07-21", "close": 17.23, "volume": 4808028.0}, {"date": "2026-07-22", "close": 16.87, "volume": 4661342.0}, {"date": "2026-07-23", "close": 16.82, "volume": 3511437.0}, {"date": "2026-07-24", "close": 17.24, "volume": 3266529.0}, {"date": "2026-07-27", "close": 17.44, "volume": 3887739.0}, {"date": "2026-07-28", "close": 17.52, "volume": 3756901.0}, {"date": "2026-07-29", "close": 17.75, "volume": 5238782.0}, {"date": "2026-07-30", "close": 17.25, "volume": 5614799.0}, {"date": "2026-07-31", "close": 17.09, "volume": 4109517.0}, {"date": "2026-08-03", "close": 16.83, "volume": 3154338.0}, {"date": "2026-08-04", "close": 16.56, "volume": 5910580.0}, {"date": "2026-08-05", "close": 16.72, "volume": 4865208.0}, {"date": "2026-08-06", "close": 17.02, "volume": 4272051.0}, {"date": "2026-08-07", "close": 17.45, "volume": 4253812.0}], "refreshing": true}