{"ticker": "TDS", "overview": {"cik": "1051512", "ticker": "TDS", "name": "TELEPHONE & DATA SYSTEMS INC /DE/", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000901731-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000913115-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001051512-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001051512-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001051512-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001051512-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001926297-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001779547-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000901731-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002072289-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-02", "title": "Form 11-K", "accession": "0001051512-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001051512-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001020127-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001362601-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001707051-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001587270-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001929799-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001233915-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001435492-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001230118-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000901731-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002028349-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001926297-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001298040-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TDS", "has_prices": true, "as_of": "2026-07-24", "last": 34.37, "prev_close": 33.61, "change": 0.759999999999998, "change_pct": 0.022612317762570604, "session_volume": 1143052.0, "vwap_5": 33.905545591665756, "vwap_20": 35.40625409286963, "vwap_60": 39.035035268249594, "vwap_250": 40.32936801693596, "high_52w": 47.59, "low_52w": 33.39, "avg_volume_20": 1188301.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002028349-26-000016", "src": "INSIDERS", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Anthony J. Carlson", "who_key": "Carlson Anthony J", "role": "President of Array", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "President files routine paperwork on TDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028349/000202834926000016/0002028349-26-000016-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0000901731-26-000015", "src": "INSIDERS", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Leroy T. Carlson Jr", "who_key": "CARLSON LEROY T JR", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on TDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/000090173126000015/0000901731-26-000015-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "13DG-0000913115-26-000012", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000913115-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0001539041-26-000015", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "PICTON MAHONEY ASSET MANAGEMENT moves to a 11.2% passive stake in TDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0000913115-26-000006", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000913115-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0002100121-26-000805", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ crosses 5% of TDS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0002100121-26-000805-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0001539041-26-000012", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "PICTON MAHONEY ASSET MANAGEMENT adjusts its stake in TDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000012-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0000102909-26-002403", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000102909-26-002403-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000913115-26-000012", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000913115-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0001539041-26-000015", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "PICTON MAHONEY ASSET MANAGEMENT moves to a 11.2% passive stake in TDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0000913115-26-000006", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000913115-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0002100121-26-000805", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ crosses 5% of TDS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0002100121-26-000805-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0001539041-26-000012", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "PICTON MAHONEY ASSET MANAGEMENT adjusts its stake in TDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000012-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0000102909-26-002403", "src": "13DG", "ticker": "TDS", "cik": "1051512", "company": "TELEPHONE & DATA SYSTEMS INC /DE/", "company_raw": "TELEPHONE & DATA SYSTEMS INC /DE/", "who": "Telephone & DATA Systems Inc /DE/", "who_key": "TELEPHONE & DATA SYSTEMS INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "TELEPHONE & DATA SYSTEMS INC /DE/ adjusts its stake in TDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051512/0000102909-26-002403-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TDS (TELEPHONE & DATA SYSTEMS INC /DE/)", "new_value": "Telephone and Data Systems, Inc. Common Shares", "effective": "", "evidence": "we hold TDS as TELEPHONE & DATA SYSTEMS INC /DE/; the NYSE universe lists that code as Telephone and Data Systems, Inc. Common Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.318698"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Telephone and Data Systems, Inc. Common Shares", "new_value": "TELEPHONE & DATA SYSTEMS INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001051512", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001051512", "applied": 1, "detected_at": "2026-10-28T01:45:09.751573"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000901731-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000913115-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001051512-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001051512-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001051512-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001051512-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001926297-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001779547-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000901731-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002072289-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-02", "title": "Form 11-K", "accession": "0001051512-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001051512-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001020127-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001362601-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001707051-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001587270-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001929799-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001233915-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001435492-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001230118-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000901731-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002028349-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001926297-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001298040-26-000009", "price_sensitive": false}], "performance": {"ticker": "TDS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.09, "volume": 473955.0}, {"date": "2021-07-28", "close": 22.71, "volume": 520610.0}, {"date": "2021-07-29", "close": 22.82, "volume": 739423.0}, {"date": "2021-07-30", "close": 22.35, "volume": 2141026.0}, {"date": "2021-08-02", "close": 20.16, "volume": 3421741.0}, {"date": "2021-08-03", "close": 20.27, "volume": 1262553.0}, {"date": "2021-08-04", "close": 19.39, "volume": 1067921.0}, {"date": "2021-08-05", "close": 19.56, "volume": 944462.0}, {"date": "2021-08-06", "close": 19.35, "volume": 1146194.0}, {"date": "2021-08-09", "close": 20.06, "volume": 1047763.0}, {"date": "2021-08-10", "close": 20.21, "volume": 628818.0}, {"date": "2021-08-11", "close": 20.41, "volume": 720037.0}, {"date": "2021-08-12", "close": 20.44, "volume": 569131.0}, {"date": "2021-08-13", "close": 20.53, "volume": 693471.0}, {"date": "2021-08-16", "close": 19.78, "volume": 867983.0}, {"date": "2021-08-17", "close": 20.06, "volume": 533816.0}, {"date": "2021-08-18", "close": 19.71, "volume": 422273.0}, {"date": "2021-08-19", "close": 19.46, "volume": 1065019.0}, {"date": "2021-08-20", "close": 19.8, "volume": 459881.0}, {"date": "2021-08-23", "close": 20.12, "volume": 553853.0}, {"date": "2021-08-24", "close": 20.01, "volume": 503733.0}, {"date": "2021-08-25", "close": 19.83, "volume": 365587.0}, {"date": "2021-08-26", "close": 19.55, "volume": 456342.0}, {"date": "2021-08-27", "close": 19.98, "volume": 489094.0}, {"date": "2021-08-30", "close": 20.15, "volume": 397914.0}, {"date": "2021-08-31", "close": 20.32, "volume": 500599.0}, {"date": "2021-09-01", "close": 20.36, "volume": 457201.0}, {"date": "2021-09-02", "close": 20.53, "volume": 468489.0}, {"date": "2021-09-03", "close": 20.63, "volume": 442084.0}, {"date": "2021-09-07", "close": 20.2, "volume": 475227.0}, {"date": "2021-09-08", "close": 20.17, "volume": 510310.0}, {"date": "2021-09-09", "close": 19.9, "volume": 580142.0}, {"date": "2021-09-10", "close": 19.71, "volume": 689434.0}, {"date": "2021-09-13", "close": 19.91, "volume": 727889.0}, {"date": "2021-09-14", "close": 19.28, "volume": 482184.0}, {"date": "2021-09-15", "close": 19.55, "volume": 698668.0}, {"date": "2021-09-16", "close": 19.52, "volume": 590223.0}, {"date": "2021-09-17", "close": 19.84, "volume": 1967727.0}, {"date": "2021-09-20", "close": 19.35, "volume": 711981.0}, {"date": "2021-09-21", "close": 19.23, "volume": 586545.0}, {"date": "2021-09-22", "close": 19.04, "volume": 651582.0}, {"date": "2021-09-23", "close": 19.33, "volume": 598464.0}, {"date": "2021-09-24", "close": 19.2, "volume": 587975.0}, {"date": "2021-09-27", "close": 19.66, "volume": 561202.0}, {"date": "2021-09-28", "close": 19.45, "volume": 768578.0}, {"date": "2021-09-29", "close": 19.87, "volume": 543155.0}, {"date": "2021-09-30", "close": 19.5, "volume": 840662.0}, {"date": "2021-10-01", "close": 19.7, "volume": 879956.0}, {"date": "2021-10-04", "close": 19.87, "volume": 548784.0}, {"date": "2021-10-05", "close": 19.68, "volume": 586678.0}, {"date": "2021-10-06", "close": 19.52, "volume": 702852.0}, {"date": "2021-10-07", "close": 19.72, "volume": 767522.0}, {"date": "2021-10-08", "close": 19.38, "volume": 583210.0}, {"date": "2021-10-11", "close": 19.34, "volume": 696421.0}, {"date": "2021-10-12", "close": 19.28, "volume": 513158.0}, {"date": "2021-10-13", "close": 19.24, "volume": 467055.0}, {"date": "2021-10-14", "close": 19.37, "volume": 491711.0}, {"date": "2021-10-15", "close": 19.43, "volume": 707857.0}, {"date": "2021-10-18", "close": 19.0, "volume": 619317.0}, {"date": "2021-10-19", "close": 19.44, "volume": 440602.0}, {"date": "2021-10-20", "close": 19.68, "volume": 792437.0}, {"date": "2021-10-21", "close": 19.52, "volume": 800814.0}, {"date": "2021-10-22", "close": 19.4, "volume": 589836.0}, {"date": "2021-10-25", "close": 19.73, "volume": 890831.0}, {"date": "2021-10-26", "close": 19.26, "volume": 894559.0}, {"date": "2021-10-27", "close": 18.64, "volume": 1761401.0}, {"date": "2021-10-28", "close": 18.61, "volume": 1921852.0}, {"date": "2021-10-29", "close": 18.74, "volume": 4936411.0}, {"date": "2021-11-01", "close": 19.8, "volume": 1124194.0}, {"date": "2021-11-02", "close": 19.51, "volume": 776750.0}, {"date": "2021-11-03", "close": 20.02, "volume": 955693.0}, {"date": "2021-11-04", "close": 19.78, "volume": 896635.0}, {"date": "2021-11-05", "close": 19.56, "volume": 887658.0}, {"date": "2021-11-08", "close": 19.94, "volume": 712572.0}, {"date": "2021-11-09", "close": 19.82, "volume": 546923.0}, {"date": "2021-11-10", "close": 20.05, "volume": 584480.0}, {"date": "2021-11-11", "close": 20.44, "volume": 580899.0}, {"date": "2021-11-12", "close": 19.99, "volume": 721804.0}, {"date": "2021-11-15", "close": 19.67, "volume": 680020.0}, {"date": "2021-11-16", "close": 19.46, "volume": 507407.0}, {"date": "2021-11-17", "close": 19.76, "volume": 643509.0}, {"date": "2021-11-18", "close": 19.64, "volume": 554264.0}, {"date": "2021-11-19", "close": 18.81, "volume": 671066.0}, {"date": "2021-11-22", "close": 19.11, "volume": 540794.0}, {"date": "2021-11-23", "close": 19.5, "volume": 541360.0}, {"date": "2021-11-24", "close": 19.33, "volume": 430474.0}, {"date": "2021-11-26", "close": 18.85, "volume": 485815.0}, {"date": "2021-11-29", "close": 18.39, "volume": 670535.0}, {"date": "2021-11-30", "close": 17.68, "volume": 1042098.0}, {"date": "2021-12-01", "close": 17.26, "volume": 767505.0}, {"date": "2021-12-02", "close": 17.77, "volume": 646154.0}, {"date": "2021-12-03", "close": 18.12, "volume": 715231.0}, {"date": "2021-12-06", "close": 19.67, "volume": 2057298.0}, {"date": "2021-12-07", "close": 19.5, "volume": 1113757.0}, {"date": "2021-12-08", "close": 19.51, "volume": 1100220.0}, {"date": "2021-12-09", "close": 19.34, "volume": 1111371.0}, {"date": "2021-12-10", "close": 19.82, "volume": 1058336.0}, {"date": "2021-12-13", "close": 19.53, "volume": 1040012.0}, {"date": "2021-12-14", "close": 20.0, "volume": 1497724.0}, {"date": "2021-12-15", "close": 19.79, "volume": 1178284.0}, {"date": "2021-12-16", "close": 20.25, "volume": 1539239.0}, {"date": "2021-12-17", "close": 19.18, "volume": 19475050.0}, {"date": "2021-12-20", "close": 19.42, "volume": 1639200.0}, {"date": "2021-12-21", "close": 20.78, "volume": 1480310.0}, {"date": "2021-12-22", "close": 20.88, "volume": 890510.0}, {"date": "2021-12-23", "close": 20.63, "volume": 685756.0}, {"date": "2021-12-27", "close": 20.42, "volume": 525554.0}, {"date": "2021-12-28", "close": 20.39, "volume": 565341.0}, {"date": "2021-12-29", "close": 20.15, "volume": 722339.0}, {"date": "2021-12-30", "close": 20.37, "volume": 750139.0}, {"date": "2021-12-31", "close": 20.15, "volume": 444912.0}, {"date": "2022-01-03", "close": 20.59, "volume": 647674.0}, {"date": "2022-01-04", "close": 20.81, "volume": 748047.0}, {"date": "2022-01-05", "close": 20.71, "volume": 788600.0}, {"date": "2022-01-06", "close": 20.16, "volume": 727791.0}, {"date": "2022-01-07", "close": 20.8, "volume": 1220758.0}, {"date": "2022-01-10", "close": 20.36, "volume": 974242.0}, {"date": "2022-01-11", "close": 20.43, "volume": 865968.0}, {"date": "2022-01-12", "close": 20.18, "volume": 624890.0}, {"date": "2022-01-13", "close": 20.49, "volume": 561778.0}, {"date": "2022-01-14", "close": 20.62, "volume": 637229.0}, {"date": "2022-01-18", "close": 20.12, "volume": 812561.0}, {"date": "2022-01-19", "close": 19.74, "volume": 610182.0}, {"date": "2022-01-20", "close": 19.62, "volume": 909818.0}, {"date": "2022-01-21", "close": 19.39, "volume": 738596.0}, {"date": "2022-01-24", "close": 19.81, "volume": 1081776.0}, {"date": "2022-01-25", "close": 20.06, "volume": 1037881.0}, {"date": "2022-01-26", "close": 19.46, "volume": 1338338.0}, {"date": "2022-01-27", "close": 19.52, "volume": 1068826.0}, {"date": "2022-01-28", "close": 19.98, "volume": 1083010.0}, {"date": "2022-01-31", "close": 19.8, "volume": 5847227.0}, {"date": "2022-02-01", "close": 19.97, "volume": 883626.0}, {"date": "2022-02-02", "close": 20.21, "volume": 713255.0}, {"date": "2022-02-03", "close": 20.74, "volume": 875471.0}, {"date": "2022-02-04", "close": 20.46, "volume": 853550.0}, {"date": "2022-02-07", "close": 20.34, "volume": 961990.0}, {"date": "2022-02-08", "close": 20.82, "volume": 583692.0}, {"date": "2022-02-09", "close": 20.73, "volume": 625146.0}, {"date": "2022-02-10", "close": 20.32, "volume": 747708.0}, {"date": "2022-02-11", "close": 20.55, "volume": 588338.0}, {"date": "2022-02-14", "close": 20.44, "volume": 576924.0}, {"date": "2022-02-15", "close": 20.91, "volume": 519842.0}, {"date": "2022-02-16", "close": 20.9, "volume": 433884.0}, {"date": "2022-02-17", "close": 20.5, "volume": 709410.0}, {"date": "2022-02-18", "close": 18.52, "volume": 1824217.0}, {"date": "2022-02-22", "close": 17.22, "volume": 1600863.0}, {"date": "2022-02-23", "close": 16.44, "volume": 1620608.0}, {"date": "2022-02-24", "close": 16.69, "volume": 1324993.0}, {"date": "2022-02-25", "close": 17.38, "volume": 1133560.0}, {"date": "2022-02-28", "close": 17.35, "volume": 951804.0}, {"date": "2022-03-01", "close": 17.21, "volume": 769795.0}, {"date": "2022-03-02", "close": 17.59, "volume": 796737.0}, {"date": "2022-03-03", "close": 17.71, "volume": 1024258.0}, {"date": "2022-03-04", "close": 17.96, "volume": 752962.0}, {"date": "2022-03-07", "close": 18.74, "volume": 878929.0}, {"date": "2022-03-08", "close": 18.71, "volume": 890776.0}, {"date": "2022-03-09", "close": 18.61, "volume": 613843.0}, {"date": "2022-03-10", "close": 18.73, "volume": 666330.0}, {"date": "2022-03-11", "close": 18.85, "volume": 577244.0}, {"date": "2022-03-14", "close": 18.97, "volume": 942659.0}, {"date": "2022-03-15", "close": 18.84, "volume": 567735.0}, {"date": "2022-03-16", "close": 18.95, "volume": 858362.0}, {"date": "2022-03-17", "close": 18.91, "volume": 745958.0}, {"date": "2022-03-18", "close": 18.58, "volume": 1926254.0}, {"date": "2022-03-21", "close": 18.49, "volume": 974552.0}, {"date": "2022-03-22", "close": 18.34, "volume": 630913.0}, {"date": "2022-03-23", "close": 18.31, "volume": 526744.0}, {"date": "2022-03-24", "close": 18.42, "volume": 568620.0}, {"date": "2022-03-25", "close": 18.91, "volume": 783838.0}, {"date": "2022-03-28", "close": 18.65, "volume": 690445.0}, {"date": "2022-03-29", "close": 18.88, "volume": 611455.0}, {"date": "2022-03-30", "close": 18.87, "volume": 522274.0}, {"date": "2022-03-31", "close": 18.88, "volume": 703971.0}, {"date": "2022-04-01", "close": 19.69, "volume": 1390375.0}, {"date": "2022-04-04", "close": 19.58, "volume": 704311.0}, {"date": "2022-04-05", "close": 19.42, "volume": 808301.0}, {"date": "2022-04-06", "close": 19.54, "volume": 753240.0}, {"date": "2022-04-07", "close": 19.81, "volume": 911935.0}, {"date": "2022-04-08", "close": 20.47, "volume": 739235.0}, {"date": "2022-04-11", "close": 20.06, "volume": 1041266.0}, {"date": "2022-04-12", "close": 20.37, "volume": 786422.0}, {"date": "2022-04-13", "close": 20.74, "volume": 640985.0}, {"date": "2022-04-14", "close": 20.61, "volume": 854612.0}, {"date": "2022-04-18", "close": 20.34, "volume": 799062.0}, {"date": "2022-04-19", "close": 18.86, "volume": 1662384.0}, {"date": "2022-04-20", "close": 19.22, "volume": 1072670.0}, {"date": "2022-04-21", "close": 19.38, "volume": 948619.0}, {"date": "2022-04-22", "close": 19.17, "volume": 960687.0}, {"date": "2022-04-25", "close": 18.95, "volume": 1261106.0}, {"date": "2022-04-26", "close": 18.46, "volume": 1067480.0}, {"date": "2022-04-27", "close": 18.64, "volume": 1209174.0}, {"date": "2022-04-28", "close": 19.02, "volume": 891830.0}, {"date": "2022-04-29", "close": 18.32, "volume": 5432422.0}, {"date": "2022-05-02", "close": 18.46, "volume": 1270303.0}, {"date": "2022-05-03", "close": 18.64, "volume": 1151981.0}, {"date": "2022-05-04", "close": 19.43, "volume": 1018311.0}, {"date": "2022-05-05", "close": 19.05, "volume": 678483.0}, {"date": "2022-05-06", "close": 18.77, "volume": 876405.0}, {"date": "2022-05-09", "close": 18.48, "volume": 839765.0}, {"date": "2022-05-10", "close": 17.7, "volume": 1015056.0}, {"date": "2022-05-11", "close": 17.53, "volume": 1036225.0}, {"date": "2022-05-12", "close": 17.61, "volume": 986066.0}, {"date": "2022-05-13", "close": 17.5, "volume": 890380.0}, {"date": "2022-05-16", "close": 17.52, "volume": 1000718.0}, {"date": "2022-05-17", "close": 17.92, "volume": 698017.0}, {"date": "2022-05-18", "close": 17.32, "volume": 1152261.0}, {"date": "2022-05-19", "close": 17.55, "volume": 1231659.0}, {"date": "2022-05-20", "close": 17.45, "volume": 833971.0}, {"date": "2022-05-23", "close": 17.78, "volume": 884703.0}, {"date": "2022-05-24", "close": 18.01, "volume": 975062.0}, {"date": "2022-05-25", "close": 18.47, "volume": 851989.0}, {"date": "2022-05-26", "close": 18.01, "volume": 637037.0}, {"date": "2022-05-27", "close": 17.97, "volume": 1255920.0}, {"date": "2022-05-31", "close": 17.73, "volume": 993241.0}, {"date": "2022-06-01", "close": 17.32, "volume": 710371.0}, {"date": "2022-06-02", "close": 17.26, "volume": 795280.0}, {"date": "2022-06-03", "close": 16.89, "volume": 973403.0}, {"date": "2022-06-06", "close": 16.92, "volume": 967183.0}, {"date": "2022-06-07", "close": 16.64, "volume": 734498.0}, {"date": "2022-06-08", "close": 16.12, "volume": 946971.0}, {"date": "2022-06-09", "close": 16.07, "volume": 1020013.0}, {"date": "2022-06-10", "close": 15.92, "volume": 724480.0}, {"date": "2022-06-13", "close": 15.36, "volume": 1214022.0}, {"date": "2022-06-14", "close": 15.2, "volume": 1174613.0}, {"date": "2022-06-15", "close": 15.61, "volume": 1113297.0}, {"date": "2022-06-16", "close": 15.15, "volume": 1065009.0}, {"date": "2022-06-17", "close": 15.38, "volume": 1464988.0}, {"date": "2022-06-21", "close": 15.68, "volume": 730244.0}, {"date": "2022-06-22", "close": 15.95, "volume": 584918.0}, {"date": "2022-06-23", "close": 16.39, "volume": 890613.0}, {"date": "2022-06-24", "close": 16.18, "volume": 1890790.0}, {"date": "2022-06-27", "close": 16.46, "volume": 880065.0}, {"date": "2022-06-28", "close": 15.85, "volume": 588132.0}, {"date": "2022-06-29", "close": 15.83, "volume": 655578.0}, {"date": "2022-06-30", "close": 15.79, "volume": 736134.0}, {"date": "2022-07-01", "close": 16.06, "volume": 659984.0}, {"date": "2022-07-05", "close": 15.92, "volume": 796230.0}, {"date": "2022-07-06", "close": 15.5, "volume": 826692.0}, {"date": "2022-07-07", "close": 15.3, "volume": 779378.0}, {"date": "2022-07-08", "close": 15.12, "volume": 1153429.0}, {"date": "2022-07-11", "close": 15.13, "volume": 1143158.0}, {"date": "2022-07-12", "close": 15.37, "volume": 1111846.0}, {"date": "2022-07-13", "close": 15.37, "volume": 680791.0}, {"date": "2022-07-14", "close": 15.29, "volume": 541132.0}, {"date": "2022-07-15", "close": 15.48, "volume": 664943.0}, {"date": "2022-07-18", "close": 15.34, "volume": 1234197.0}, {"date": "2022-07-19", "close": 15.68, "volume": 651401.0}, {"date": "2022-07-20", "close": 15.76, "volume": 746056.0}, {"date": "2022-07-21", "close": 14.88, "volume": 1475972.0}, {"date": "2022-07-22", "close": 14.74, "volume": 1279651.0}, {"date": "2022-07-25", "close": 15.0, "volume": 1455273.0}, {"date": "2022-07-26", "close": 15.49, "volume": 931991.0}, {"date": "2022-07-27", "close": 15.82, "volume": 904307.0}, {"date": "2022-07-28", "close": 15.79, "volume": 1158817.0}, {"date": "2022-07-29", "close": 15.81, "volume": 5479157.0}, {"date": "2022-08-01", "close": 16.14, "volume": 868129.0}, {"date": "2022-08-02", "close": 15.85, "volume": 1113919.0}, {"date": "2022-08-03", "close": 15.77, "volume": 1066300.0}, {"date": "2022-08-04", "close": 15.3, "volume": 1604854.0}, {"date": "2022-08-05", "close": 16.15, "volume": 2941969.0}, {"date": "2022-08-08", "close": 17.08, "volume": 1258610.0}, {"date": "2022-08-09", "close": 17.12, "volume": 1122800.0}, {"date": "2022-08-10", "close": 16.79, "volume": 796407.0}, {"date": "2022-08-11", "close": 16.8, "volume": 587393.0}, {"date": "2022-08-12", "close": 17.04, "volume": 653751.0}, {"date": "2022-08-15", "close": 17.12, "volume": 678900.0}, {"date": "2022-08-16", "close": 17.34, "volume": 911923.0}, {"date": "2022-08-17", "close": 17.1, "volume": 574298.0}, {"date": "2022-08-18", "close": 16.96, "volume": 693037.0}, {"date": "2022-08-19", "close": 17.14, "volume": 628227.0}, {"date": "2022-08-22", "close": 16.98, "volume": 619733.0}, {"date": "2022-08-23", "close": 16.76, "volume": 558349.0}, {"date": "2022-08-24", "close": 17.09, "volume": 589577.0}, {"date": "2022-08-25", "close": 17.26, "volume": 761044.0}, {"date": "2022-08-26", "close": 17.04, "volume": 549828.0}, {"date": "2022-08-29", "close": 16.88, "volume": 500847.0}, {"date": "2022-08-30", "close": 16.51, "volume": 552635.0}, {"date": "2022-08-31", "close": 16.27, "volume": 587615.0}, {"date": "2022-09-01", "close": 16.34, "volume": 627133.0}, {"date": "2022-09-02", "close": 16.16, "volume": 811421.0}, {"date": "2022-09-06", "close": 16.23, "volume": 1006830.0}, {"date": "2022-09-07", "close": 16.43, "volume": 742355.0}, {"date": "2022-09-08", "close": 16.21, "volume": 625319.0}, {"date": "2022-09-09", "close": 16.25, "volume": 757743.0}, {"date": "2022-09-12", "close": 16.41, "volume": 758195.0}, {"date": "2022-09-13", "close": 15.71, "volume": 859610.0}, {"date": "2022-09-14", "close": 15.35, "volume": 655222.0}, {"date": "2022-09-15", "close": 15.6, "volume": 688212.0}, {"date": "2022-09-16", "close": 15.63, "volume": 1375898.0}, {"date": "2022-09-19", "close": 15.58, "volume": 835353.0}, {"date": "2022-09-20", "close": 15.13, "volume": 688141.0}, {"date": "2022-09-21", "close": 14.96, "volume": 909573.0}, {"date": "2022-09-22", "close": 15.17, "volume": 687501.0}, {"date": "2022-09-23", "close": 14.67, "volume": 839308.0}, {"date": "2022-09-26", "close": 14.55, "volume": 929585.0}, {"date": "2022-09-27", "close": 14.46, "volume": 848103.0}, {"date": "2022-09-28", "close": 14.82, "volume": 744638.0}, {"date": "2022-09-29", "close": 14.38, "volume": 791159.0}, {"date": "2022-09-30", "close": 13.9, "volume": 1062099.0}, {"date": "2022-10-03", "close": 14.59, "volume": 972958.0}, {"date": "2022-10-04", "close": 14.65, "volume": 970208.0}, {"date": "2022-10-05", "close": 14.34, "volume": 999044.0}, {"date": "2022-10-06", "close": 14.17, "volume": 905014.0}, {"date": "2022-10-07", "close": 13.58, "volume": 918895.0}, {"date": "2022-10-10", "close": 14.02, "volume": 961976.0}, {"date": "2022-10-11", "close": 14.46, "volume": 1159746.0}, {"date": "2022-10-12", "close": 14.3, "volume": 820253.0}, {"date": "2022-10-13", "close": 14.76, "volume": 711115.0}, {"date": "2022-10-14", "close": 14.69, "volume": 831283.0}, {"date": "2022-10-17", "close": 14.98, "volume": 709279.0}, {"date": "2022-10-18", "close": 15.04, "volume": 652167.0}, {"date": "2022-10-19", "close": 15.17, "volume": 673675.0}, {"date": "2022-10-20", "close": 15.44, "volume": 834298.0}, {"date": "2022-10-21", "close": 15.66, "volume": 936359.0}, {"date": "2022-10-24", "close": 15.88, "volume": 993717.0}, {"date": "2022-10-25", "close": 15.82, "volume": 935070.0}, {"date": "2022-10-26", "close": 16.04, "volume": 908151.0}, {"date": "2022-10-27", "close": 16.51, "volume": 939901.0}, {"date": "2022-10-28", "close": 17.07, "volume": 1049337.0}, {"date": "2022-10-31", "close": 17.0, "volume": 5855988.0}, {"date": "2022-11-01", "close": 16.89, "volume": 975334.0}, {"date": "2022-11-02", "close": 16.85, "volume": 841289.0}, {"date": "2022-11-03", "close": 16.57, "volume": 887373.0}, {"date": "2022-11-04", "close": 12.28, "volume": 4321923.0}, {"date": "2022-11-07", "close": 11.96, "volume": 3159925.0}, {"date": "2022-11-08", "close": 11.25, "volume": 4844328.0}, {"date": "2022-11-09", "close": 11.27, "volume": 3103775.0}, {"date": "2022-11-10", "close": 12.0, "volume": 3174380.0}, {"date": "2022-11-11", "close": 11.47, "volume": 3294034.0}, {"date": "2022-11-14", "close": 10.54, "volume": 3365155.0}, {"date": "2022-11-15", "close": 10.25, "volume": 4125527.0}, {"date": "2022-11-16", "close": 10.6, "volume": 2564042.0}, {"date": "2022-11-17", "close": 10.55, "volume": 2552995.0}, {"date": "2022-11-18", "close": 10.4, "volume": 2384050.0}, {"date": "2022-11-21", "close": 10.09, "volume": 1739921.0}, {"date": "2022-11-22", "close": 10.11, "volume": 2423819.0}, {"date": "2022-11-23", "close": 10.34, "volume": 1614590.0}, {"date": "2022-11-25", "close": 10.3, "volume": 741485.0}, {"date": "2022-11-28", "close": 9.88, "volume": 2063972.0}, {"date": "2022-11-29", "close": 10.31, "volume": 2180844.0}, {"date": "2022-11-30", "close": 10.54, "volume": 2115401.0}, {"date": "2022-12-01", "close": 10.4, "volume": 2398013.0}, {"date": "2022-12-02", "close": 10.42, "volume": 1449370.0}, {"date": "2022-12-05", "close": 10.25, "volume": 2134713.0}, {"date": "2022-12-06", "close": 10.29, "volume": 1954609.0}, {"date": "2022-12-07", "close": 10.29, "volume": 2080831.0}, {"date": "2022-12-08", "close": 9.98, "volume": 2350980.0}, {"date": "2022-12-09", "close": 10.02, "volume": 1838458.0}, {"date": "2022-12-12", "close": 10.42, "volume": 3487440.0}, {"date": "2022-12-13", "close": 10.57, "volume": 3858942.0}, {"date": "2022-12-14", "close": 10.41, "volume": 2573497.0}, {"date": "2022-12-15", "close": 10.27, "volume": 3350437.0}, {"date": "2022-12-16", "close": 10.24, "volume": 10610160.0}, {"date": "2022-12-19", "close": 9.96, "volume": 2693506.0}, {"date": "2022-12-20", "close": 10.16, "volume": 1876564.0}, {"date": "2022-12-21", "close": 10.19, "volume": 2232795.0}, {"date": "2022-12-22", "close": 10.16, "volume": 1853078.0}, {"date": "2022-12-23", "close": 10.57, "volume": 2674542.0}, {"date": "2022-12-27", "close": 10.72, "volume": 2213188.0}, {"date": "2022-12-28", "close": 10.52, "volume": 2346489.0}, {"date": "2022-12-29", "close": 10.58, "volume": 2502259.0}, {"date": "2022-12-30", "close": 10.49, "volume": 3085629.0}, {"date": "2023-01-03", "close": 11.01, "volume": 1952060.0}, {"date": "2023-01-04", "close": 11.64, "volume": 1765637.0}, {"date": "2023-01-05", "close": 11.82, "volume": 1619521.0}, {"date": "2023-01-06", "close": 11.83, "volume": 1397097.0}, {"date": "2023-01-09", "close": 11.53, "volume": 2974747.0}, {"date": "2023-01-10", "close": 11.56, "volume": 2616291.0}, {"date": "2023-01-11", "close": 11.68, "volume": 1421370.0}, {"date": "2023-01-12", "close": 11.56, "volume": 1891004.0}, {"date": "2023-01-13", "close": 11.43, "volume": 1212631.0}, {"date": "2023-01-17", "close": 11.68, "volume": 1762315.0}, {"date": "2023-01-18", "close": 11.4, "volume": 1493724.0}, {"date": "2023-01-19", "close": 11.59, "volume": 1739173.0}, {"date": "2023-01-20", "close": 12.2, "volume": 1755434.0}, {"date": "2023-01-23", "close": 12.36, "volume": 2406974.0}, {"date": "2023-01-24", "close": 12.29, "volume": 1939669.0}, {"date": "2023-01-25", "close": 12.79, "volume": 2863997.0}, {"date": "2023-01-26", "close": 13.0, "volume": 3788356.0}, {"date": "2023-01-27", "close": 13.46, "volume": 2229818.0}, {"date": "2023-01-30", "close": 13.18, "volume": 2405768.0}, {"date": "2023-01-31", "close": 13.37, "volume": 19482890.0}, {"date": "2023-02-01", "close": 13.84, "volume": 1822705.0}, {"date": "2023-02-02", "close": 13.97, "volume": 1431396.0}, {"date": "2023-02-03", "close": 13.48, "volume": 1208123.0}, {"date": "2023-02-06", "close": 13.39, "volume": 1182425.0}, {"date": "2023-02-07", "close": 11.73, "volume": 2989664.0}, {"date": "2023-02-08", "close": 11.35, "volume": 2521274.0}, {"date": "2023-02-09", "close": 10.88, "volume": 2382377.0}, {"date": "2023-02-10", "close": 11.51, "volume": 2559918.0}, {"date": "2023-02-13", "close": 11.74, "volume": 1507118.0}, {"date": "2023-02-14", "close": 11.67, "volume": 1806814.0}, {"date": "2023-02-15", "close": 11.67, "volume": 2114088.0}, {"date": "2023-02-16", "close": 11.13, "volume": 2604269.0}, {"date": "2023-02-17", "close": 13.7, "volume": 3801288.0}, {"date": "2023-02-21", "close": 13.14, "volume": 1656326.0}, {"date": "2023-02-22", "close": 13.03, "volume": 1554360.0}, {"date": "2023-02-23", "close": 12.61, "volume": 1441981.0}, {"date": "2023-02-24", "close": 12.3, "volume": 1465835.0}, {"date": "2023-02-27", "close": 12.15, "volume": 946749.0}, {"date": "2023-02-28", "close": 12.69, "volume": 2105969.0}, {"date": "2023-03-01", "close": 12.11, "volume": 1286981.0}, {"date": "2023-03-02", "close": 11.95, "volume": 2666153.0}, {"date": "2023-03-03", "close": 11.95, "volume": 2438625.0}, {"date": "2023-03-06", "close": 11.69, "volume": 1919474.0}, {"date": "2023-03-07", "close": 11.58, "volume": 1773188.0}, {"date": "2023-03-08", "close": 11.8, "volume": 1546579.0}, {"date": "2023-03-09", "close": 11.14, "volume": 2413840.0}, {"date": "2023-03-10", "close": 11.15, "volume": 2630270.0}, {"date": "2023-03-13", "close": 10.62, "volume": 3744586.0}, {"date": "2023-03-14", "close": 10.38, "volume": 4121280.0}, {"date": "2023-03-15", "close": 10.45, "volume": 3057087.0}, {"date": "2023-03-16", "close": 10.3, "volume": 3989052.0}, {"date": "2023-03-17", "close": 9.95, "volume": 6913035.0}, {"date": "2023-03-20", "close": 10.24, "volume": 1811911.0}, {"date": "2023-03-21", "close": 10.26, "volume": 1664419.0}, {"date": "2023-03-22", "close": 9.92, "volume": 2080473.0}, {"date": "2023-03-23", "close": 9.75, "volume": 1779643.0}, {"date": "2023-03-24", "close": 9.71, "volume": 2343159.0}, {"date": "2023-03-27", "close": 9.92, "volume": 1055037.0}, {"date": "2023-03-28", "close": 9.88, "volume": 1036626.0}, {"date": "2023-03-29", "close": 10.03, "volume": 1880168.0}, {"date": "2023-03-30", "close": 10.27, "volume": 1667741.0}, {"date": "2023-03-31", "close": 10.51, "volume": 1403581.0}, {"date": "2023-04-03", "close": 10.56, "volume": 1093795.0}, {"date": "2023-04-04", "close": 10.48, "volume": 1105089.0}, {"date": "2023-04-05", "close": 10.87, "volume": 1146431.0}, {"date": "2023-04-06", "close": 11.08, "volume": 1018643.0}, {"date": "2023-04-10", "close": 11.18, "volume": 1265958.0}, {"date": "2023-04-11", "close": 11.23, "volume": 1000081.0}, {"date": "2023-04-12", "close": 11.19, "volume": 1441098.0}, {"date": "2023-04-13", "close": 11.11, "volume": 897772.0}, {"date": "2023-04-14", "close": 10.88, "volume": 1168667.0}, {"date": "2023-04-17", "close": 11.05, "volume": 1215942.0}, {"date": "2023-04-18", "close": 10.77, "volume": 806022.0}, {"date": "2023-04-19", "close": 10.76, "volume": 1437177.0}, {"date": "2023-04-20", "close": 10.4, "volume": 1222336.0}, {"date": "2023-04-21", "close": 10.28, "volume": 1266450.0}, {"date": "2023-04-24", "close": 10.19, "volume": 1573955.0}, {"date": "2023-04-25", "close": 9.77, "volume": 1583616.0}, {"date": "2023-04-26", "close": 9.58, "volume": 2125272.0}, {"date": "2023-04-27", "close": 9.8, "volume": 1493317.0}, {"date": "2023-04-28", "close": 10.0, "volume": 1414647.0}, {"date": "2023-05-01", "close": 9.99, "volume": 1861975.0}, {"date": "2023-05-02", "close": 9.43, "volume": 3347558.0}, {"date": "2023-05-03", "close": 9.44, "volume": 1879121.0}, {"date": "2023-05-04", "close": 9.56, "volume": 2722259.0}, {"date": "2023-05-05", "close": 7.93, "volume": 7258411.0}, {"date": "2023-05-08", "close": 7.45, "volume": 4643747.0}, {"date": "2023-05-09", "close": 7.19, "volume": 4319559.0}, {"date": "2023-05-10", "close": 7.17, "volume": 2297369.0}, {"date": "2023-05-11", "close": 7.4, "volume": 2097785.0}, {"date": "2023-05-12", "close": 7.41, "volume": 1986825.0}, {"date": "2023-05-15", "close": 7.29, "volume": 2756132.0}, {"date": "2023-05-16", "close": 6.98, "volume": 1512983.0}, {"date": "2023-05-17", "close": 7.14, "volume": 2514820.0}, {"date": "2023-05-18", "close": 6.93, "volume": 3259061.0}, {"date": "2023-05-19", "close": 6.95, "volume": 3576885.0}, {"date": "2023-05-22", "close": 7.47, "volume": 3098924.0}, {"date": "2023-05-23", "close": 7.45, "volume": 2714057.0}, {"date": "2023-05-24", "close": 7.1, "volume": 3129624.0}, {"date": "2023-05-25", "close": 6.74, "volume": 2546118.0}, {"date": "2023-05-26", "close": 6.73, "volume": 1609895.0}, {"date": "2023-05-30", "close": 6.8, "volume": 1537576.0}, {"date": "2023-05-31", "close": 6.68, "volume": 2050042.0}, {"date": "2023-06-01", "close": 6.6, "volume": 2347532.0}, {"date": "2023-06-02", "close": 6.96, "volume": 4714274.0}, {"date": "2023-06-05", "close": 6.89, "volume": 2840184.0}, {"date": "2023-06-06", "close": 7.21, "volume": 1970216.0}, {"date": "2023-06-07", "close": 7.44, "volume": 2739886.0}, {"date": "2023-06-08", "close": 7.52, "volume": 1742695.0}, {"date": "2023-06-09", "close": 7.45, "volume": 2693098.0}, {"date": "2023-06-12", "close": 7.68, "volume": 3591920.0}, {"date": "2023-06-13", "close": 7.58, "volume": 2628270.0}, {"date": "2023-06-14", "close": 7.32, "volume": 1960154.0}, {"date": "2023-06-15", "close": 7.64, "volume": 1712076.0}, {"date": "2023-06-16", "close": 7.53, "volume": 13684590.0}, {"date": "2023-06-20", "close": 7.53, "volume": 1980678.0}, {"date": "2023-06-21", "close": 7.36, "volume": 1255592.0}, {"date": "2023-06-22", "close": 7.14, "volume": 2600690.0}, {"date": "2023-06-23", "close": 7.28, "volume": 3408791.0}, {"date": "2023-06-26", "close": 7.69, "volume": 1539977.0}, {"date": "2023-06-27", "close": 8.05, "volume": 1735959.0}, {"date": "2023-06-28", "close": 8.09, "volume": 1149014.0}, {"date": "2023-06-29", "close": 8.32, "volume": 1110680.0}, {"date": "2023-06-30", "close": 8.23, "volume": 2041278.0}, {"date": "2023-07-03", "close": 8.56, "volume": 725681.0}, {"date": "2023-07-05", "close": 8.4, "volume": 3113441.0}, {"date": "2023-07-06", "close": 8.45, "volume": 2439900.0}, {"date": "2023-07-07", "close": 8.76, "volume": 1500382.0}, {"date": "2023-07-10", "close": 8.42, "volume": 1274013.0}, {"date": "2023-07-11", "close": 8.31, "volume": 3097704.0}, {"date": "2023-07-12", "close": 8.23, "volume": 2805326.0}, {"date": "2023-07-13", "close": 8.14, "volume": 1020580.0}, {"date": "2023-07-14", "close": 7.64, "volume": 1854789.0}, {"date": "2023-07-17", "close": 7.0, "volume": 3692621.0}, {"date": "2023-07-18", "close": 7.67, "volume": 3355468.0}, {"date": "2023-07-19", "close": 8.19, "volume": 1750175.0}, {"date": "2023-07-20", "close": 8.11, "volume": 1213831.0}, {"date": "2023-07-21", "close": 7.97, "volume": 921490.0}, {"date": "2023-07-24", "close": 8.18, "volume": 776425.0}, {"date": "2023-07-25", "close": 8.33, "volume": 3783538.0}, {"date": "2023-07-26", "close": 8.34, "volume": 1501020.0}, {"date": "2023-07-27", "close": 7.89, "volume": 1083139.0}, {"date": "2023-07-28", "close": 8.03, "volume": 881267.0}, {"date": "2023-07-31", "close": 8.02, "volume": 861202.0}, {"date": "2023-08-01", "close": 7.93, "volume": 1529720.0}, {"date": "2023-08-02", "close": 7.86, "volume": 1283726.0}, {"date": "2023-08-03", "close": 7.9, "volume": 1039487.0}, {"date": "2023-08-04", "close": 14.84, "volume": 18591610.0}, {"date": "2023-08-07", "close": 13.2, "volume": 6256841.0}, {"date": "2023-08-08", "close": 16.99, "volume": 8755775.0}, {"date": "2023-08-09", "close": 16.71, "volume": 4434960.0}, {"date": "2023-08-10", "close": 17.23, "volume": 2204200.0}, {"date": "2023-08-11", "close": 17.41, "volume": 2936538.0}, {"date": "2023-08-14", "close": 18.04, "volume": 2454922.0}, {"date": "2023-08-15", "close": 18.18, "volume": 2369084.0}, {"date": "2023-08-16", "close": 18.47, "volume": 2719694.0}, {"date": "2023-08-17", "close": 18.57, "volume": 3030440.0}, {"date": "2023-08-18", "close": 18.08, "volume": 2034511.0}, {"date": "2023-08-21", "close": 17.98, "volume": 1296351.0}, {"date": "2023-08-22", "close": 18.17, "volume": 1413870.0}, {"date": "2023-08-23", "close": 17.9, "volume": 1005071.0}, {"date": "2023-08-24", "close": 17.83, "volume": 1217729.0}, {"date": "2023-08-25", "close": 17.59, "volume": 1161232.0}, {"date": "2023-08-28", "close": 18.36, "volume": 1193035.0}, {"date": "2023-08-29", "close": 19.78, "volume": 1872549.0}, {"date": "2023-08-30", "close": 21.08, "volume": 1895305.0}, {"date": "2023-08-31", "close": 21.49, "volume": 2516813.0}, {"date": "2023-09-01", "close": 21.41, "volume": 1036245.0}, {"date": "2023-09-05", "close": 20.3, "volume": 1097294.0}, {"date": "2023-09-06", "close": 19.37, "volume": 1945646.0}, {"date": "2023-09-07", "close": 18.98, "volume": 2190420.0}, {"date": "2023-09-08", "close": 18.18, "volume": 1925646.0}, {"date": "2023-09-11", "close": 17.65, "volume": 2583295.0}, {"date": "2023-09-12", "close": 17.61, "volume": 1778163.0}, {"date": "2023-09-13", "close": 17.55, "volume": 1986757.0}, {"date": "2023-09-14", "close": 17.75, "volume": 1981547.0}, {"date": "2023-09-15", "close": 17.22, "volume": 16112340.0}, {"date": "2023-09-18", "close": 17.18, "volume": 1254183.0}, {"date": "2023-09-19", "close": 17.9, "volume": 1162363.0}, {"date": "2023-09-20", "close": 18.16, "volume": 1284706.0}, {"date": "2023-09-21", "close": 17.99, "volume": 1179058.0}, {"date": "2023-09-22", "close": 17.89, "volume": 828139.0}, {"date": "2023-09-25", "close": 17.88, "volume": 822367.0}, {"date": "2023-09-26", "close": 17.71, "volume": 1151613.0}, {"date": "2023-09-27", "close": 17.84, "volume": 939076.0}, {"date": "2023-09-28", "close": 18.43, "volume": 1285600.0}, {"date": "2023-09-29", "close": 18.31, "volume": 1340024.0}, {"date": "2023-10-02", "close": 17.31, "volume": 1595154.0}, {"date": "2023-10-03", "close": 16.92, "volume": 863754.0}, {"date": "2023-10-04", "close": 16.62, "volume": 1078867.0}, {"date": "2023-10-05", "close": 16.64, "volume": 1029326.0}, {"date": "2023-10-06", "close": 16.52, "volume": 1581663.0}, {"date": "2023-10-09", "close": 17.43, "volume": 940530.0}, {"date": "2023-10-10", "close": 17.84, "volume": 1211386.0}, {"date": "2023-10-11", "close": 18.01, "volume": 966603.0}, {"date": "2023-10-12", "close": 17.73, "volume": 1369704.0}, {"date": "2023-10-13", "close": 17.88, "volume": 1667279.0}, {"date": "2023-10-16", "close": 19.01, "volume": 1286887.0}, {"date": "2023-10-17", "close": 19.35, "volume": 1686448.0}, {"date": "2023-10-18", "close": 19.56, "volume": 1136060.0}, {"date": "2023-10-19", "close": 18.64, "volume": 1351739.0}, {"date": "2023-10-20", "close": 17.97, "volume": 1257211.0}, {"date": "2023-10-23", "close": 18.06, "volume": 907095.0}, {"date": "2023-10-24", "close": 18.55, "volume": 749977.0}, {"date": "2023-10-25", "close": 18.04, "volume": 791064.0}, {"date": "2023-10-26", "close": 18.25, "volume": 1030985.0}, {"date": "2023-10-27", "close": 17.8, "volume": 909544.0}, {"date": "2023-10-30", "close": 18.08, "volume": 597838.0}, {"date": "2023-10-31", "close": 18.19, "volume": 755378.0}, {"date": "2023-11-01", "close": 18.54, "volume": 953508.0}, {"date": "2023-11-02", "close": 19.04, "volume": 1540139.0}, {"date": "2023-11-03", "close": 19.45, "volume": 1706777.0}, {"date": "2023-11-06", "close": 18.24, "volume": 1789027.0}, {"date": "2023-11-07", "close": 18.33, "volume": 892970.0}, {"date": "2023-11-08", "close": 18.23, "volume": 919169.0}, {"date": "2023-11-09", "close": 18.25, "volume": 794017.0}, {"date": "2023-11-10", "close": 17.92, "volume": 772910.0}, {"date": "2023-11-13", "close": 17.93, "volume": 757443.0}, {"date": "2023-11-14", "close": 18.78, "volume": 1126495.0}, {"date": "2023-11-15", "close": 19.26, "volume": 702297.0}, {"date": "2023-11-16", "close": 19.33, "volume": 922428.0}, {"date": "2023-11-17", "close": 19.34, "volume": 964663.0}, {"date": "2023-11-20", "close": 19.68, "volume": 706916.0}, {"date": "2023-11-21", "close": 19.28, "volume": 548966.0}, {"date": "2023-11-22", "close": 19.06, "volume": 374427.0}, {"date": "2023-11-24", "close": 19.22, "volume": 190521.0}, {"date": "2023-11-27", "close": 18.79, "volume": 810503.0}, {"date": "2023-11-28", "close": 18.92, "volume": 799459.0}, {"date": "2023-11-29", "close": 19.57, "volume": 695620.0}, {"date": "2023-11-30", "close": 19.7, "volume": 1159487.0}, {"date": "2023-12-01", "close": 21.12, "volume": 1060679.0}, {"date": "2023-12-04", "close": 20.03, "volume": 1364286.0}, {"date": "2023-12-05", "close": 19.13, "volume": 1041445.0}, {"date": "2023-12-06", "close": 18.38, "volume": 1376902.0}, {"date": "2023-12-07", "close": 18.92, "volume": 1956926.0}, {"date": "2023-12-08", "close": 18.59, "volume": 1009748.0}, {"date": "2023-12-11", "close": 18.4, "volume": 1094787.0}, {"date": "2023-12-12", "close": 17.99, "volume": 936081.0}, {"date": "2023-12-13", "close": 18.77, "volume": 1931490.0}, {"date": "2023-12-14", "close": 18.23, "volume": 1448040.0}, {"date": "2023-12-15", "close": 17.72, "volume": 2911268.0}, {"date": "2023-12-18", "close": 17.99, "volume": 977319.0}, {"date": "2023-12-19", "close": 18.48, "volume": 1005696.0}, {"date": "2023-12-20", "close": 18.11, "volume": 967941.0}, {"date": "2023-12-21", "close": 18.52, "volume": 541685.0}, {"date": "2023-12-22", "close": 17.97, "volume": 460957.0}, {"date": "2023-12-26", "close": 18.22, "volume": 402921.0}, {"date": "2023-12-27", "close": 18.13, "volume": 553111.0}, {"date": "2023-12-28", "close": 18.48, "volume": 430581.0}, {"date": "2023-12-29", "close": 18.35, "volume": 706850.0}, {"date": "2024-01-02", "close": 18.16, "volume": 729319.0}, {"date": "2024-01-03", "close": 18.14, "volume": 831127.0}, {"date": "2024-01-04", "close": 18.26, "volume": 731310.0}, {"date": "2024-01-05", "close": 18.91, "volume": 1035527.0}, {"date": "2024-01-08", "close": 18.21, "volume": 787118.0}, {"date": "2024-01-09", "close": 18.28, "volume": 749698.0}, {"date": "2024-01-10", "close": 17.98, "volume": 502748.0}, {"date": "2024-01-11", "close": 17.68, "volume": 567808.0}, {"date": "2024-01-12", "close": 18.33, "volume": 586021.0}, {"date": "2024-01-16", "close": 18.44, "volume": 831675.0}, {"date": "2024-01-17", "close": 18.25, "volume": 779579.0}, {"date": "2024-01-18", "close": 18.43, "volume": 668191.0}, {"date": "2024-01-19", "close": 18.55, "volume": 579621.0}, {"date": "2024-01-22", "close": 18.87, "volume": 1119383.0}, {"date": "2024-01-23", "close": 18.69, "volume": 717350.0}, {"date": "2024-01-24", "close": 18.01, "volume": 731444.0}, {"date": "2024-01-25", "close": 18.98, "volume": 886208.0}, {"date": "2024-01-26", "close": 20.08, "volume": 1407288.0}, {"date": "2024-01-29", "close": 19.18, "volume": 965228.0}, {"date": "2024-01-30", "close": 19.24, "volume": 1076830.0}, {"date": "2024-01-31", "close": 19.21, "volume": 1006965.0}, {"date": "2024-02-01", "close": 19.2, "volume": 806301.0}, {"date": "2024-02-02", "close": 19.23, "volume": 910705.0}, {"date": "2024-02-05", "close": 18.78, "volume": 1260879.0}, {"date": "2024-02-06", "close": 18.74, "volume": 1008894.0}, {"date": "2024-02-07", "close": 18.19, "volume": 877537.0}, {"date": "2024-02-08", "close": 18.46, "volume": 873573.0}, {"date": "2024-02-09", "close": 18.55, "volume": 650587.0}, {"date": "2024-02-12", "close": 19.14, "volume": 922103.0}, {"date": "2024-02-13", "close": 18.14, "volume": 1167126.0}, {"date": "2024-02-14", "close": 18.77, "volume": 715402.0}, {"date": "2024-02-15", "close": 18.44, "volume": 957172.0}, {"date": "2024-02-16", "close": 14.04, "volume": 4967431.0}, {"date": "2024-02-20", "close": 14.39, "volume": 2145134.0}, {"date": "2024-02-21", "close": 14.65, "volume": 1291574.0}, {"date": "2024-02-22", "close": 14.42, "volume": 1573219.0}, {"date": "2024-02-23", "close": 14.03, "volume": 1248190.0}, {"date": "2024-02-26", "close": 14.55, "volume": 1106438.0}, {"date": "2024-02-27", "close": 14.77, "volume": 979984.0}, {"date": "2024-02-28", "close": 14.93, "volume": 1142584.0}, {"date": "2024-02-29", "close": 15.3, "volume": 1178537.0}, {"date": "2024-03-01", "close": 15.41, "volume": 800770.0}, {"date": "2024-03-04", "close": 15.55, "volume": 763609.0}, {"date": "2024-03-05", "close": 15.22, "volume": 993933.0}, {"date": "2024-03-06", "close": 15.36, "volume": 1391956.0}, {"date": "2024-03-07", "close": 15.53, "volume": 955810.0}, {"date": "2024-03-08", "close": 15.93, "volume": 740262.0}, {"date": "2024-03-11", "close": 15.75, "volume": 730030.0}, {"date": "2024-03-12", "close": 15.72, "volume": 616351.0}, {"date": "2024-03-13", "close": 16.09, "volume": 621020.0}, {"date": "2024-03-14", "close": 15.67, "volume": 848415.0}, {"date": "2024-03-15", "close": 15.43, "volume": 2046287.0}, {"date": "2024-03-18", "close": 15.43, "volume": 1033305.0}, {"date": "2024-03-19", "close": 15.65, "volume": 951475.0}, {"date": "2024-03-20", "close": 16.16, "volume": 654099.0}, {"date": "2024-03-21", "close": 16.05, "volume": 1067995.0}, {"date": "2024-03-22", "close": 15.73, "volume": 576443.0}, {"date": "2024-03-25", "close": 16.13, "volume": 540204.0}, {"date": "2024-03-26", "close": 15.73, "volume": 620667.0}, {"date": "2024-03-27", "close": 15.86, "volume": 861600.0}, {"date": "2024-03-28", "close": 16.02, "volume": 1144656.0}, {"date": "2024-04-01", "close": 15.67, "volume": 537311.0}, {"date": "2024-04-02", "close": 15.91, "volume": 945733.0}, {"date": "2024-04-03", "close": 16.24, "volume": 710288.0}, {"date": "2024-04-04", "close": 15.7, "volume": 742129.0}, {"date": "2024-04-05", "close": 15.67, "volume": 744417.0}, {"date": "2024-04-08", "close": 15.44, "volume": 779555.0}, {"date": "2024-04-09", "close": 15.78, "volume": 702424.0}, {"date": "2024-04-10", "close": 15.68, "volume": 808211.0}, {"date": "2024-04-11", "close": 16.05, "volume": 810886.0}, {"date": "2024-04-12", "close": 15.65, "volume": 667334.0}, {"date": "2024-04-15", "close": 15.36, "volume": 952051.0}, {"date": "2024-04-16", "close": 15.06, "volume": 659019.0}, {"date": "2024-04-17", "close": 14.96, "volume": 696412.0}, {"date": "2024-04-18", "close": 15.15, "volume": 700749.0}, {"date": "2024-04-19", "close": 15.37, "volume": 947754.0}, {"date": "2024-04-22", "close": 15.57, "volume": 763374.0}, {"date": "2024-04-23", "close": 15.71, "volume": 712707.0}, {"date": "2024-04-24", "close": 16.07, "volume": 716921.0}, {"date": "2024-04-25", "close": 15.54, "volume": 902833.0}, {"date": "2024-04-26", "close": 15.78, "volume": 652304.0}, {"date": "2024-04-29", "close": 16.03, "volume": 817519.0}, {"date": "2024-04-30", "close": 15.65, "volume": 798592.0}, {"date": "2024-05-01", "close": 15.85, "volume": 812513.0}, {"date": "2024-05-02", "close": 16.21, "volume": 936448.0}, {"date": "2024-05-03", "close": 14.36, "volume": 2467623.0}, {"date": "2024-05-06", "close": 15.7, "volume": 1878433.0}, {"date": "2024-05-07", "close": 15.4, "volume": 1032884.0}, {"date": "2024-05-08", "close": 15.3, "volume": 765316.0}, {"date": "2024-05-09", "close": 19.68, "volume": 9635305.0}, {"date": "2024-05-10", "close": 20.14, "volume": 2358107.0}, {"date": "2024-05-13", "close": 20.97, "volume": 1518401.0}, {"date": "2024-05-14", "close": 21.06, "volume": 1079301.0}, {"date": "2024-05-15", "close": 20.47, "volume": 796842.0}, {"date": "2024-05-16", "close": 20.43, "volume": 840173.0}, {"date": "2024-05-17", "close": 20.8, "volume": 771427.0}, {"date": "2024-05-20", "close": 19.67, "volume": 839385.0}, {"date": "2024-05-21", "close": 19.13, "volume": 978596.0}, {"date": "2024-05-22", "close": 19.25, "volume": 965043.0}, {"date": "2024-05-23", "close": 18.84, "volume": 909491.0}, {"date": "2024-05-24", "close": 18.77, "volume": 685613.0}, {"date": "2024-05-28", "close": 19.08, "volume": 4041674.0}, {"date": "2024-05-29", "close": 16.92, "volume": 2735201.0}, {"date": "2024-05-30", "close": 18.3, "volume": 2018919.0}, {"date": "2024-05-31", "close": 19.89, "volume": 2548088.0}, {"date": "2024-06-03", "close": 22.53, "volume": 2770887.0}, {"date": "2024-06-04", "close": 22.97, "volume": 1613605.0}, {"date": "2024-06-05", "close": 22.74, "volume": 1294272.0}, {"date": "2024-06-06", "close": 22.36, "volume": 1124981.0}, {"date": "2024-06-07", "close": 21.45, "volume": 1085269.0}, {"date": "2024-06-10", "close": 20.99, "volume": 1036631.0}, {"date": "2024-06-11", "close": 20.55, "volume": 1015052.0}, {"date": "2024-06-12", "close": 20.45, "volume": 1102891.0}, {"date": "2024-06-13", "close": 20.1, "volume": 877529.0}, {"date": "2024-06-14", "close": 19.66, "volume": 1618701.0}, {"date": "2024-06-17", "close": 19.17, "volume": 1317485.0}, {"date": "2024-06-18", "close": 19.28, "volume": 1202263.0}, {"date": "2024-06-20", "close": 18.67, "volume": 1526708.0}, {"date": "2024-06-21", "close": 18.93, "volume": 4116328.0}, {"date": "2024-06-24", "close": 18.99, "volume": 1146505.0}, {"date": "2024-06-25", "close": 19.37, "volume": 1059890.0}, {"date": "2024-06-26", "close": 19.59, "volume": 916809.0}, {"date": "2024-06-27", "close": 20.15, "volume": 1090108.0}, {"date": "2024-06-28", "close": 20.73, "volume": 2961203.0}, {"date": "2024-07-01", "close": 20.71, "volume": 1112240.0}, {"date": "2024-07-02", "close": 20.55, "volume": 600123.0}, {"date": "2024-07-03", "close": 20.3, "volume": 437393.0}, {"date": "2024-07-05", "close": 20.56, "volume": 557948.0}, {"date": "2024-07-08", "close": 20.32, "volume": 856369.0}, {"date": "2024-07-09", "close": 20.64, "volume": 1025324.0}, {"date": "2024-07-10", "close": 20.45, "volume": 671088.0}, {"date": "2024-07-11", "close": 21.08, "volume": 979378.0}, {"date": "2024-07-12", "close": 21.09, "volume": 576799.0}, {"date": "2024-07-15", "close": 21.31, "volume": 731402.0}, {"date": "2024-07-16", "close": 22.04, "volume": 1182730.0}, {"date": "2024-07-17", "close": 22.12, "volume": 1087123.0}, {"date": "2024-07-18", "close": 21.9, "volume": 1099042.0}, {"date": "2024-07-19", "close": 21.35, "volume": 745653.0}, {"date": "2024-07-22", "close": 21.27, "volume": 889971.0}, {"date": "2024-07-23", "close": 20.97, "volume": 995582.0}, {"date": "2024-07-24", "close": 20.52, "volume": 867094.0}, {"date": "2024-07-25", "close": 20.49, "volume": 1081016.0}, {"date": "2024-07-26", "close": 20.95, "volume": 870897.0}, {"date": "2024-07-29", "close": 20.88, "volume": 673025.0}, {"date": "2024-07-30", "close": 21.36, "volume": 728350.0}, {"date": "2024-07-31", "close": 21.2, "volume": 1180227.0}, {"date": "2024-08-01", "close": 21.11, "volume": 967923.0}, {"date": "2024-08-02", "close": 20.01, "volume": 1163812.0}, {"date": "2024-08-05", "close": 19.05, "volume": 1252779.0}, {"date": "2024-08-06", "close": 19.73, "volume": 1304281.0}, {"date": "2024-08-07", "close": 20.41, "volume": 1493065.0}, {"date": "2024-08-08", "close": 20.76, "volume": 1331907.0}, {"date": "2024-08-09", "close": 20.27, "volume": 860740.0}, {"date": "2024-08-12", "close": 20.28, "volume": 596587.0}, {"date": "2024-08-13", "close": 20.41, "volume": 453928.0}, {"date": "2024-08-14", "close": 20.54, "volume": 355385.0}, {"date": "2024-08-15", "close": 20.41, "volume": 773397.0}, {"date": "2024-08-16", "close": 20.52, "volume": 850086.0}, {"date": "2024-08-19", "close": 20.91, "volume": 866061.0}, {"date": "2024-08-20", "close": 20.71, "volume": 618621.0}, {"date": "2024-08-21", "close": 20.93, "volume": 803279.0}, {"date": "2024-08-22", "close": 21.02, "volume": 468475.0}, {"date": "2024-08-23", "close": 22.22, "volume": 1162589.0}, {"date": "2024-08-26", "close": 22.09, "volume": 821897.0}, {"date": "2024-08-27", "close": 22.98, "volume": 1293521.0}, {"date": "2024-08-28", "close": 23.85, "volume": 1227219.0}, {"date": "2024-08-29", "close": 23.51, "volume": 1068576.0}, {"date": "2024-08-30", "close": 23.62, "volume": 2019218.0}, {"date": "2024-09-03", "close": 24.64, "volume": 925931.0}, {"date": "2024-09-04", "close": 23.9, "volume": 1495505.0}, {"date": "2024-09-05", "close": 23.7, "volume": 1307932.0}, {"date": "2024-09-06", "close": 23.03, "volume": 1401588.0}, {"date": "2024-09-09", "close": 22.54, "volume": 1126793.0}, {"date": "2024-09-10", "close": 22.29, "volume": 785443.0}, {"date": "2024-09-11", "close": 22.56, "volume": 1207943.0}, {"date": "2024-09-12", "close": 23.18, "volume": 732284.0}, {"date": "2024-09-13", "close": 23.55, "volume": 641199.0}, {"date": "2024-09-16", "close": 23.87, "volume": 668116.0}, {"date": "2024-09-17", "close": 23.65, "volume": 802726.0}, {"date": "2024-09-18", "close": 23.25, "volume": 1155532.0}, {"date": "2024-09-19", "close": 23.5, "volume": 1022512.0}, {"date": "2024-09-20", "close": 22.97, "volume": 2586700.0}, {"date": "2024-09-23", "close": 22.87, "volume": 611958.0}, {"date": "2024-09-24", "close": 22.92, "volume": 715279.0}, {"date": "2024-09-25", "close": 23.45, "volume": 792481.0}, {"date": "2024-09-26", "close": 23.54, "volume": 772971.0}, {"date": "2024-09-27", "close": 24.08, "volume": 770767.0}, {"date": "2024-09-30", "close": 23.25, "volume": 1170754.0}, {"date": "2024-10-01", "close": 23.41, "volume": 659308.0}, {"date": "2024-10-02", "close": 23.6, "volume": 457150.0}, {"date": "2024-10-03", "close": 23.36, "volume": 552381.0}, {"date": "2024-10-04", "close": 23.3, "volume": 423677.0}, {"date": "2024-10-07", "close": 22.91, "volume": 522475.0}, {"date": "2024-10-08", "close": 23.07, "volume": 522538.0}, {"date": "2024-10-09", "close": 22.92, "volume": 480386.0}, {"date": "2024-10-10", "close": 22.86, "volume": 473179.0}, {"date": "2024-10-11", "close": 23.13, "volume": 525727.0}, {"date": "2024-10-14", "close": 23.63, "volume": 587174.0}, {"date": "2024-10-15", "close": 24.74, "volume": 980753.0}, {"date": "2024-10-16", "close": 25.47, "volume": 857064.0}, {"date": "2024-10-17", "close": 25.26, "volume": 696997.0}, {"date": "2024-10-18", "close": 29.15, "volume": 4525505.0}, {"date": "2024-10-21", "close": 28.31, "volume": 1390374.0}, {"date": "2024-10-22", "close": 27.43, "volume": 986751.0}, {"date": "2024-10-23", "close": 27.82, "volume": 855562.0}, {"date": "2024-10-24", "close": 28.2, "volume": 825960.0}, {"date": "2024-10-25", "close": 28.98, "volume": 904572.0}, {"date": "2024-10-28", "close": 28.98, "volume": 1203789.0}, {"date": "2024-10-29", "close": 29.04, "volume": 832912.0}, {"date": "2024-10-30", "close": 29.61, "volume": 1005039.0}, {"date": "2024-10-31", "close": 29.75, "volume": 1098224.0}, {"date": "2024-11-01", "close": 27.48, "volume": 1625400.0}, {"date": "2024-11-04", "close": 28.08, "volume": 1098292.0}, {"date": "2024-11-05", "close": 28.5, "volume": 898427.0}, {"date": "2024-11-06", "close": 32.54, "volume": 2108929.0}, {"date": "2024-11-07", "close": 32.45, "volume": 3463807.0}, {"date": "2024-11-08", "close": 31.99, "volume": 1987208.0}, {"date": "2024-11-11", "close": 32.61, "volume": 1039732.0}, {"date": "2024-11-12", "close": 31.58, "volume": 846076.0}, {"date": "2024-11-13", "close": 30.86, "volume": 618981.0}, {"date": "2024-11-14", "close": 30.63, "volume": 780449.0}, {"date": "2024-11-15", "close": 31.17, "volume": 988335.0}, {"date": "2024-11-18", "close": 31.2, "volume": 692184.0}, {"date": "2024-11-19", "close": 31.51, "volume": 832429.0}, {"date": "2024-11-20", "close": 31.71, "volume": 1217594.0}, {"date": "2024-11-21", "close": 33.0, "volume": 767232.0}, {"date": "2024-11-22", "close": 34.04, "volume": 1239726.0}, {"date": "2024-11-25", "close": 33.35, "volume": 1246659.0}, {"date": "2024-11-26", "close": 34.32, "volume": 1190091.0}, {"date": "2024-11-27", "close": 34.12, "volume": 397379.0}, {"date": "2024-11-29", "close": 34.18, "volume": 314036.0}, {"date": "2024-12-02", "close": 33.81, "volume": 625568.0}, {"date": "2024-12-03", "close": 34.36, "volume": 880032.0}, {"date": "2024-12-04", "close": 33.89, "volume": 732024.0}, {"date": "2024-12-05", "close": 34.56, "volume": 1166680.0}, {"date": "2024-12-06", "close": 34.61, "volume": 600383.0}, {"date": "2024-12-09", "close": 33.4, "volume": 735067.0}, {"date": "2024-12-10", "close": 33.18, "volume": 742687.0}, {"date": "2024-12-11", "close": 34.09, "volume": 942440.0}, {"date": "2024-12-12", "close": 34.89, "volume": 1139586.0}, {"date": "2024-12-13", "close": 35.22, "volume": 713214.0}, {"date": "2024-12-16", "close": 34.55, "volume": 856430.0}, {"date": "2024-12-17", "close": 33.74, "volume": 1952014.0}, {"date": "2024-12-18", "close": 33.06, "volume": 1236336.0}, {"date": "2024-12-19", "close": 33.74, "volume": 950480.0}, {"date": "2024-12-20", "close": 34.01, "volume": 3027413.0}, {"date": "2024-12-23", "close": 33.68, "volume": 641814.0}, {"date": "2024-12-24", "close": 34.37, "volume": 369266.0}, {"date": "2024-12-26", "close": 34.78, "volume": 750314.0}, {"date": "2024-12-27", "close": 34.84, "volume": 834805.0}, {"date": "2024-12-30", "close": 34.01, "volume": 710802.0}, {"date": "2024-12-31", "close": 34.11, "volume": 721371.0}, {"date": "2025-01-02", "close": 34.48, "volume": 907483.0}, {"date": "2025-01-03", "close": 33.9, "volume": 650543.0}, {"date": "2025-01-06", "close": 33.26, "volume": 1046697.0}, {"date": "2025-01-07", "close": 32.71, "volume": 738564.0}, {"date": "2025-01-08", "close": 33.43, "volume": 1115120.0}, {"date": "2025-01-10", "close": 32.99, "volume": 805158.0}, {"date": "2025-01-13", "close": 33.55, "volume": 811425.0}, {"date": "2025-01-14", "close": 34.33, "volume": 660428.0}, {"date": "2025-01-15", "close": 34.78, "volume": 654260.0}, {"date": "2025-01-16", "close": 35.02, "volume": 743979.0}, {"date": "2025-01-17", "close": 36.11, "volume": 717978.0}, {"date": "2025-01-21", "close": 36.0, "volume": 579993.0}, {"date": "2025-01-22", "close": 36.43, "volume": 1028603.0}, {"date": "2025-01-23", "close": 35.94, "volume": 703778.0}, {"date": "2025-01-24", "close": 35.9, "volume": 393074.0}, {"date": "2025-01-27", "close": 35.55, "volume": 745635.0}, {"date": "2025-01-28", "close": 35.73, "volume": 860031.0}, {"date": "2025-01-29", "close": 35.78, "volume": 1066726.0}, {"date": "2025-01-30", "close": 35.9, "volume": 873030.0}, {"date": "2025-01-31", "close": 35.35, "volume": 831446.0}, {"date": "2025-02-03", "close": 35.2, "volume": 504930.0}, {"date": "2025-02-04", "close": 35.51, "volume": 645078.0}, {"date": "2025-02-05", "close": 36.5, "volume": 605269.0}, {"date": "2025-02-06", "close": 36.97, "volume": 706365.0}, {"date": "2025-02-07", "close": 37.2, "volume": 688763.0}, {"date": "2025-02-10", "close": 37.33, "volume": 814025.0}, {"date": "2025-02-11", "close": 37.44, "volume": 629733.0}, {"date": "2025-02-12", "close": 38.0, "volume": 597372.0}, {"date": "2025-02-13", "close": 38.37, "volume": 583003.0}, {"date": "2025-02-14", "close": 39.5, "volume": 700860.0}, {"date": "2025-02-18", "close": 40.31, "volume": 1251742.0}, {"date": "2025-02-19", "close": 39.57, "volume": 1149048.0}, {"date": "2025-02-20", "close": 39.64, "volume": 1196494.0}, {"date": "2025-02-21", "close": 37.96, "volume": 1541822.0}, {"date": "2025-02-24", "close": 36.67, "volume": 1678779.0}, {"date": "2025-02-25", "close": 36.26, "volume": 1187885.0}, {"date": "2025-02-26", "close": 35.84, "volume": 1236400.0}, {"date": "2025-02-27", "close": 35.53, "volume": 859335.0}, {"date": "2025-02-28", "close": 36.1, "volume": 907149.0}, {"date": "2025-03-03", "close": 35.26, "volume": 988094.0}, {"date": "2025-03-04", "close": 34.44, "volume": 972605.0}, {"date": "2025-03-05", "close": 34.88, "volume": 602008.0}, {"date": "2025-03-06", "close": 34.64, "volume": 950089.0}, {"date": "2025-03-07", "close": 35.4, "volume": 889966.0}, {"date": "2025-03-10", "close": 32.18, "volume": 1944401.0}, {"date": "2025-03-11", "close": 34.42, "volume": 1607994.0}, {"date": "2025-03-12", "close": 34.76, "volume": 1087173.0}, {"date": "2025-03-13", "close": 33.99, "volume": 666814.0}, {"date": "2025-03-14", "close": 35.0, "volume": 857937.0}, {"date": "2025-03-17", "close": 35.44, "volume": 1013266.0}, {"date": "2025-03-18", "close": 35.34, "volume": 1287873.0}, {"date": "2025-03-19", "close": 35.47, "volume": 1052408.0}, {"date": "2025-03-20", "close": 36.07, "volume": 1357660.0}, {"date": "2025-03-21", "close": 36.84, "volume": 2029260.0}, {"date": "2025-03-24", "close": 37.5, "volume": 1122077.0}, {"date": "2025-03-25", "close": 38.32, "volume": 984094.0}, {"date": "2025-03-26", "close": 38.08, "volume": 1006455.0}, {"date": "2025-03-27", "close": 38.76, "volume": 750581.0}, {"date": "2025-03-28", "close": 38.52, "volume": 715047.0}, {"date": "2025-03-31", "close": 38.74, "volume": 1033285.0}, {"date": "2025-04-01", "close": 39.2, "volume": 968085.0}, {"date": "2025-04-02", "close": 39.52, "volume": 741127.0}, {"date": "2025-04-03", "close": 37.86, "volume": 1154960.0}, {"date": "2025-04-04", "close": 35.67, "volume": 1338406.0}, {"date": "2025-04-07", "close": 35.26, "volume": 1650952.0}, {"date": "2025-04-08", "close": 34.47, "volume": 1409712.0}, {"date": "2025-04-09", "close": 36.41, "volume": 1504181.0}, {"date": "2025-04-10", "close": 35.43, "volume": 1056186.0}, {"date": "2025-04-11", "close": 35.67, "volume": 504979.0}, {"date": "2025-04-14", "close": 36.54, "volume": 445622.0}, {"date": "2025-04-15", "close": 36.93, "volume": 614649.0}, {"date": "2025-04-16", "close": 36.16, "volume": 681297.0}, {"date": "2025-04-17", "close": 36.48, "volume": 982835.0}, {"date": "2025-04-21", "close": 34.98, "volume": 1055594.0}, {"date": "2025-04-22", "close": 34.88, "volume": 796008.0}, {"date": "2025-04-23", "close": 35.47, "volume": 1282314.0}, {"date": "2025-04-24", "close": 36.5, "volume": 935688.0}, {"date": "2025-04-25", "close": 36.65, "volume": 873733.0}, {"date": "2025-04-28", "close": 37.6, "volume": 788871.0}, {"date": "2025-04-29", "close": 37.61, "volume": 825362.0}, {"date": "2025-04-30", "close": 37.49, "volume": 808875.0}, {"date": "2025-05-01", "close": 37.64, "volume": 953270.0}, {"date": "2025-05-02", "close": 34.31, "volume": 2868501.0}, {"date": "2025-05-05", "close": 31.74, "volume": 2595384.0}, {"date": "2025-05-06", "close": 34.03, "volume": 1214279.0}, {"date": "2025-05-07", "close": 34.47, "volume": 1177790.0}, {"date": "2025-05-08", "close": 33.96, "volume": 986739.0}, {"date": "2025-05-09", "close": 34.58, "volume": 604110.0}, {"date": "2025-05-12", "close": 33.75, "volume": 1047758.0}, {"date": "2025-05-13", "close": 33.24, "volume": 702295.0}, {"date": "2025-05-14", "close": 34.01, "volume": 855906.0}, {"date": "2025-05-15", "close": 34.4, "volume": 687216.0}, {"date": "2025-05-16", "close": 34.93, "volume": 740880.0}, {"date": "2025-05-19", "close": 34.64, "volume": 448104.0}, {"date": "2025-05-20", "close": 34.53, "volume": 786040.0}, {"date": "2025-05-21", "close": 33.92, "volume": 670664.0}, {"date": "2025-05-22", "close": 33.83, "volume": 922824.0}, {"date": "2025-05-23", "close": 33.57, "volume": 837207.0}, {"date": "2025-05-27", "close": 35.04, "volume": 1281406.0}, {"date": "2025-05-28", "close": 34.86, "volume": 1028868.0}, {"date": "2025-05-29", "close": 34.17, "volume": 775248.0}, {"date": "2025-05-30", "close": 34.36, "volume": 915325.0}, {"date": "2025-06-02", "close": 34.52, "volume": 630325.0}, {"date": "2025-06-03", "close": 34.66, "volume": 628822.0}, {"date": "2025-06-04", "close": 33.82, "volume": 728564.0}, {"date": "2025-06-05", "close": 34.75, "volume": 743555.0}, {"date": "2025-06-06", "close": 35.02, "volume": 560836.0}, {"date": "2025-06-09", "close": 35.58, "volume": 916771.0}, {"date": "2025-06-10", "close": 35.38, "volume": 559591.0}, {"date": "2025-06-11", "close": 34.17, "volume": 653822.0}, {"date": "2025-06-12", "close": 34.28, "volume": 449598.0}, {"date": "2025-06-13", "close": 33.15, "volume": 563709.0}, {"date": "2025-06-16", "close": 33.97, "volume": 677653.0}, {"date": "2025-06-17", "close": 33.24, "volume": 786468.0}, {"date": "2025-06-18", "close": 33.56, "volume": 785928.0}, {"date": "2025-06-20", "close": 33.2, "volume": 1265389.0}, {"date": "2025-06-23", "close": 34.13, "volume": 989031.0}, {"date": "2025-06-24", "close": 35.6, "volume": 1340883.0}, {"date": "2025-06-25", "close": 35.09, "volume": 688319.0}, {"date": "2025-06-26", "close": 34.95, "volume": 455384.0}, {"date": "2025-06-27", "close": 34.31, "volume": 2658512.0}, {"date": "2025-06-30", "close": 35.58, "volume": 1760771.0}, {"date": "2025-07-01", "close": 35.87, "volume": 913877.0}, {"date": "2025-07-02", "close": 35.55, "volume": 627704.0}, {"date": "2025-07-03", "close": 35.59, "volume": 370487.0}, {"date": "2025-07-07", "close": 35.43, "volume": 970227.0}, {"date": "2025-07-08", "close": 35.83, "volume": 797238.0}, {"date": "2025-07-09", "close": 39.13, "volume": 2905252.0}, {"date": "2025-07-10", "close": 39.47, "volume": 1666519.0}, {"date": "2025-07-11", "close": 39.45, "volume": 1387990.0}, {"date": "2025-07-14", "close": 39.75, "volume": 1286947.0}, {"date": "2025-07-15", "close": 38.6, "volume": 1263873.0}, {"date": "2025-07-16", "close": 38.22, "volume": 1249378.0}, {"date": "2025-07-17", "close": 37.65, "volume": 1404788.0}, {"date": "2025-07-18", "close": 36.43, "volume": 1049350.0}, {"date": "2025-07-21", "close": 38.29, "volume": 1513709.0}, {"date": "2025-07-22", "close": 38.45, "volume": 1673354.0}, {"date": "2025-07-23", "close": 39.07, "volume": 1736209.0}, {"date": "2025-07-24", "close": 39.9, "volume": 1752965.0}, {"date": "2025-07-25", "close": 40.01, "volume": 3423698.0}, {"date": "2025-07-28", "close": 38.98, "volume": 1438938.0}, {"date": "2025-07-29", "close": 38.93, "volume": 1062529.0}, {"date": "2025-07-30", "close": 39.4, "volume": 1058383.0}, {"date": "2025-07-31", "close": 39.04, "volume": 1176521.0}, {"date": "2025-08-01", "close": 38.03, "volume": 1488797.0}, {"date": "2025-08-04", "close": 37.52, "volume": 1309106.0}, {"date": "2025-08-05", "close": 36.64, "volume": 1614988.0}, {"date": "2025-08-06", "close": 37.75, "volume": 1028046.0}, {"date": "2025-08-07", "close": 38.27, "volume": 1068740.0}, {"date": "2025-08-08", "close": 38.75, "volume": 1442031.0}, {"date": "2025-08-11", "close": 38.69, "volume": 2368313.0}, {"date": "2025-08-12", "close": 38.95, "volume": 2846930.0}, {"date": "2025-08-13", "close": 38.81, "volume": 2086783.0}, {"date": "2025-08-14", "close": 38.82, "volume": 1247169.0}, {"date": "2025-08-15", "close": 38.5, "volume": 1449238.0}, {"date": "2025-08-18", "close": 39.1, "volume": 950198.0}, {"date": "2025-08-19", "close": 39.03, "volume": 1188530.0}, {"date": "2025-08-20", "close": 39.07, "volume": 1229135.0}, {"date": "2025-08-21", "close": 39.32, "volume": 774462.0}, {"date": "2025-08-22", "close": 38.9, "volume": 1187530.0}, {"date": "2025-08-25", "close": 38.57, "volume": 1703875.0}, {"date": "2025-08-26", "close": 39.21, "volume": 1135778.0}, {"date": "2025-08-27", "close": 40.08, "volume": 1103247.0}, {"date": "2025-08-28", "close": 40.27, "volume": 1136094.0}, {"date": "2025-08-29", "close": 40.09, "volume": 1382235.0}, {"date": "2025-09-02", "close": 39.47, "volume": 915124.0}, {"date": "2025-09-03", "close": 40.72, "volume": 1313436.0}, {"date": "2025-09-04", "close": 39.47, "volume": 1233850.0}, {"date": "2025-09-05", "close": 39.51, "volume": 976273.0}, {"date": "2025-09-08", "close": 38.38, "volume": 1374778.0}, {"date": "2025-09-09", "close": 38.56, "volume": 787422.0}, {"date": "2025-09-10", "close": 38.7, "volume": 598326.0}, {"date": "2025-09-11", "close": 39.38, "volume": 595622.0}, {"date": "2025-09-12", "close": 39.22, "volume": 682394.0}, {"date": "2025-09-15", "close": 38.74, "volume": 715734.0}, {"date": "2025-09-16", "close": 37.88, "volume": 1160883.0}, {"date": "2025-09-17", "close": 38.34, "volume": 1473018.0}, {"date": "2025-09-18", "close": 38.16, "volume": 1131937.0}, {"date": "2025-09-19", "close": 37.98, "volume": 1999104.0}, {"date": "2025-09-22", "close": 37.54, "volume": 1092699.0}, {"date": "2025-09-23", "close": 37.4, "volume": 1131590.0}, {"date": "2025-09-24", "close": 37.32, "volume": 1150885.0}, {"date": "2025-09-25", "close": 37.45, "volume": 907592.0}, {"date": "2025-09-26", "close": 37.51, "volume": 1064541.0}, {"date": "2025-09-29", "close": 38.65, "volume": 1435103.0}, {"date": "2025-09-30", "close": 39.24, "volume": 1129542.0}, {"date": "2025-10-01", "close": 39.4, "volume": 933263.0}, {"date": "2025-10-02", "close": 39.25, "volume": 1002514.0}, {"date": "2025-10-03", "close": 39.53, "volume": 929590.0}, {"date": "2025-10-06", "close": 39.0, "volume": 771532.0}, {"date": "2025-10-07", "close": 39.16, "volume": 1466916.0}, {"date": "2025-10-08", "close": 39.38, "volume": 669532.0}, {"date": "2025-10-09", "close": 39.6, "volume": 435015.0}, {"date": "2025-10-10", "close": 38.32, "volume": 1039433.0}, {"date": "2025-10-13", "close": 38.46, "volume": 624955.0}, {"date": "2025-10-14", "close": 38.66, "volume": 696827.0}, {"date": "2025-10-15", "close": 38.81, "volume": 1463692.0}, {"date": "2025-10-16", "close": 38.53, "volume": 942739.0}, {"date": "2025-10-17", "close": 38.49, "volume": 560528.0}, {"date": "2025-10-20", "close": 38.79, "volume": 544806.0}, {"date": "2025-10-21", "close": 38.23, "volume": 483877.0}, {"date": "2025-10-22", "close": 38.28, "volume": 621423.0}, {"date": "2025-10-23", "close": 38.47, "volume": 460190.0}, {"date": "2025-10-24", "close": 38.9, "volume": 365833.0}, {"date": "2025-10-27", "close": 39.09, "volume": 452612.0}, {"date": "2025-10-28", "close": 39.55, "volume": 482540.0}, {"date": "2025-10-29", "close": 39.22, "volume": 572880.0}, {"date": "2025-10-30", "close": 38.62, "volume": 616513.0}, {"date": "2025-10-31", "close": 38.82, "volume": 662463.0}, {"date": "2025-11-03", "close": 39.59, "volume": 767454.0}, {"date": "2025-11-04", "close": 39.37, "volume": 1002573.0}, {"date": "2025-11-05", "close": 38.77, "volume": 770333.0}, {"date": "2025-11-06", "close": 38.49, "volume": 758247.0}, {"date": "2025-11-07", "close": 37.69, "volume": 1419460.0}, {"date": "2025-11-10", "close": 38.72, "volume": 733115.0}, {"date": "2025-11-11", "close": 39.09, "volume": 888150.0}, {"date": "2025-11-12", "close": 39.71, "volume": 1039437.0}, {"date": "2025-11-13", "close": 38.7, "volume": 903787.0}, {"date": "2025-11-14", "close": 38.32, "volume": 989582.0}, {"date": "2025-11-17", "close": 37.66, "volume": 902855.0}, {"date": "2025-11-18", "close": 38.09, "volume": 875160.0}, {"date": "2025-11-19", "close": 38.01, "volume": 621366.0}, {"date": "2025-11-20", "close": 37.65, "volume": 937420.0}, {"date": "2025-11-21", "close": 38.15, "volume": 864500.0}, {"date": "2025-11-24", "close": 37.99, "volume": 1162607.0}, {"date": "2025-11-25", "close": 39.22, "volume": 1062330.0}, {"date": "2025-11-26", "close": 39.72, "volume": 1362582.0}, {"date": "2025-11-28", "close": 40.27, "volume": 341311.0}, {"date": "2025-12-01", "close": 39.52, "volume": 775160.0}, {"date": "2025-12-02", "close": 39.62, "volume": 621546.0}, {"date": "2025-12-03", "close": 39.32, "volume": 616871.0}, {"date": "2025-12-04", "close": 38.98, "volume": 574680.0}, {"date": "2025-12-05", "close": 39.4, "volume": 789420.0}, {"date": "2025-12-08", "close": 38.02, "volume": 2763102.0}, {"date": "2025-12-09", "close": 37.85, "volume": 870207.0}, {"date": "2025-12-10", "close": 37.93, "volume": 809376.0}, {"date": "2025-12-11", "close": 38.45, "volume": 860382.0}, {"date": "2025-12-12", "close": 38.45, "volume": 834388.0}, {"date": "2025-12-15", "close": 37.77, "volume": 1283254.0}, {"date": "2025-12-16", "close": 37.89, "volume": 1209020.0}, {"date": "2025-12-17", "close": 38.29, "volume": 2076381.0}, {"date": "2025-12-18", "close": 39.03, "volume": 991512.0}, {"date": "2025-12-19", "close": 38.58, "volume": 1675852.0}, {"date": "2025-12-22", "close": 40.59, "volume": 1196585.0}, {"date": "2025-12-23", "close": 40.59, "volume": 911417.0}, {"date": "2025-12-24", "close": 40.2, "volume": 466679.0}, {"date": "2025-12-26", "close": 40.25, "volume": 574773.0}, {"date": "2025-12-29", "close": 40.63, "volume": 565887.0}, {"date": "2025-12-30", "close": 40.89, "volume": 594272.0}, {"date": "2025-12-31", "close": 41.0, "volume": 709127.0}, {"date": "2026-01-02", "close": 41.05, "volume": 976920.0}, {"date": "2026-01-05", "close": 40.77, "volume": 814078.0}, {"date": "2026-01-06", "close": 40.57, "volume": 1434542.0}, {"date": "2026-01-07", "close": 41.71, "volume": 2616464.0}, {"date": "2026-01-08", "close": 40.73, "volume": 1587992.0}, {"date": "2026-01-09", "close": 41.58, "volume": 1198791.0}, {"date": "2026-01-12", "close": 42.18, "volume": 880775.0}, {"date": "2026-01-13", "close": 42.61, "volume": 864558.0}, {"date": "2026-01-14", "close": 44.34, "volume": 1331708.0}, {"date": "2026-01-15", "close": 44.51, "volume": 850791.0}, {"date": "2026-01-16", "close": 44.76, "volume": 839651.0}, {"date": "2026-01-20", "close": 43.29, "volume": 943705.0}, {"date": "2026-01-21", "close": 43.97, "volume": 786367.0}, {"date": "2026-01-22", "close": 44.85, "volume": 842996.0}, {"date": "2026-01-23", "close": 44.13, "volume": 893126.0}, {"date": "2026-01-26", "close": 44.05, "volume": 743003.0}, {"date": "2026-01-27", "close": 43.6, "volume": 538730.0}, {"date": "2026-01-28", "close": 43.63, "volume": 573622.0}, {"date": "2026-01-29", "close": 44.72, "volume": 1005345.0}, {"date": "2026-01-30", "close": 45.13, "volume": 879356.0}, {"date": "2026-02-02", "close": 45.4, "volume": 764988.0}, {"date": "2026-02-03", "close": 46.1, "volume": 923965.0}, {"date": "2026-02-04", "close": 46.66, "volume": 1368059.0}, {"date": "2026-02-05", "close": 45.83, "volume": 823823.0}, {"date": "2026-02-06", "close": 45.8, "volume": 848817.0}, {"date": "2026-02-09", "close": 45.88, "volume": 662929.0}, {"date": "2026-02-10", "close": 45.76, "volume": 478971.0}, {"date": "2026-02-11", "close": 46.08, "volume": 854089.0}, {"date": "2026-02-12", "close": 46.82, "volume": 854792.0}, {"date": "2026-02-13", "close": 47.59, "volume": 655651.0}, {"date": "2026-02-17", "close": 46.54, "volume": 1401250.0}, {"date": "2026-02-18", "close": 45.18, "volume": 1251834.0}, {"date": "2026-02-19", "close": 45.54, "volume": 1968120.0}, {"date": "2026-02-20", "close": 45.29, "volume": 1887599.0}, {"date": "2026-02-23", "close": 43.75, "volume": 1494100.0}, {"date": "2026-02-24", "close": 44.5, "volume": 870727.0}, {"date": "2026-02-25", "close": 45.34, "volume": 847849.0}, {"date": "2026-02-26", "close": 44.73, "volume": 635802.0}, {"date": "2026-02-27", "close": 44.75, "volume": 1282020.0}, {"date": "2026-03-02", "close": 44.65, "volume": 728548.0}, {"date": "2026-03-03", "close": 44.27, "volume": 537097.0}, {"date": "2026-03-04", "close": 45.11, "volume": 502660.0}, {"date": "2026-03-05", "close": 45.16, "volume": 588573.0}, {"date": "2026-03-06", "close": 44.91, "volume": 719506.0}, {"date": "2026-03-09", "close": 44.86, "volume": 659147.0}, {"date": "2026-03-10", "close": 44.3, "volume": 468119.0}, {"date": "2026-03-11", "close": 43.89, "volume": 452440.0}, {"date": "2026-03-12", "close": 43.72, "volume": 474888.0}, {"date": "2026-03-13", "close": 43.38, "volume": 774348.0}, {"date": "2026-03-16", "close": 42.81, "volume": 532818.0}, {"date": "2026-03-17", "close": 42.77, "volume": 609860.0}, {"date": "2026-03-18", "close": 41.63, "volume": 951294.0}, {"date": "2026-03-19", "close": 42.03, "volume": 1372937.0}, {"date": "2026-03-20", "close": 41.01, "volume": 3261088.0}, {"date": "2026-03-23", "close": 43.03, "volume": 1211958.0}, {"date": "2026-03-24", "close": 43.06, "volume": 1177486.0}, {"date": "2026-03-25", "close": 43.11, "volume": 736013.0}, {"date": "2026-03-26", "close": 43.2, "volume": 590036.0}, {"date": "2026-03-27", "close": 41.93, "volume": 675376.0}, {"date": "2026-03-30", "close": 41.79, "volume": 907430.0}, {"date": "2026-03-31", "close": 42.1, "volume": 930829.0}, {"date": "2026-04-01", "close": 44.14, "volume": 1357742.0}, {"date": "2026-04-02", "close": 44.89, "volume": 1236729.0}, {"date": "2026-04-06", "close": 45.35, "volume": 1087095.0}, {"date": "2026-04-07", "close": 44.71, "volume": 762719.0}, {"date": "2026-04-08", "close": 45.73, "volume": 666987.0}, {"date": "2026-04-09", "close": 45.66, "volume": 579152.0}, {"date": "2026-04-10", "close": 45.84, "volume": 353354.0}, {"date": "2026-04-13", "close": 45.27, "volume": 612964.0}, {"date": "2026-04-14", "close": 45.49, "volume": 1188414.0}, {"date": "2026-04-15", "close": 44.68, "volume": 495413.0}, {"date": "2026-04-16", "close": 45.57, "volume": 609134.0}, {"date": "2026-04-17", "close": 45.82, "volume": 549573.0}, {"date": "2026-04-20", "close": 45.37, "volume": 328663.0}, {"date": "2026-04-21", "close": 45.11, "volume": 473400.0}, {"date": "2026-04-22", "close": 44.61, "volume": 507556.0}, {"date": "2026-04-23", "close": 45.36, "volume": 705181.0}, {"date": "2026-04-24", "close": 45.21, "volume": 565410.0}, {"date": "2026-04-27", "close": 44.12, "volume": 741874.0}, {"date": "2026-04-28", "close": 44.45, "volume": 535940.0}, {"date": "2026-04-29", "close": 44.32, "volume": 852731.0}, {"date": "2026-04-30", "close": 45.06, "volume": 840836.0}, {"date": "2026-05-01", "close": 45.48, "volume": 1012543.0}, {"date": "2026-05-04", "close": 44.97, "volume": 599922.0}, {"date": "2026-05-05", "close": 45.38, "volume": 529850.0}, {"date": "2026-05-06", "close": 45.52, "volume": 651541.0}, {"date": "2026-05-07", "close": 45.5, "volume": 677477.0}, {"date": "2026-05-08", "close": 46.47, "volume": 1906785.0}, {"date": "2026-05-11", "close": 43.31, "volume": 2026690.0}, {"date": "2026-05-12", "close": 42.76, "volume": 1625658.0}, {"date": "2026-05-13", "close": 42.23, "volume": 1270701.0}, {"date": "2026-05-14", "close": 41.86, "volume": 1160261.0}, {"date": "2026-05-15", "close": 40.5, "volume": 851200.0}, {"date": "2026-05-18", "close": 41.42, "volume": 929209.0}, {"date": "2026-05-19", "close": 42.06, "volume": 1154686.0}, {"date": "2026-05-20", "close": 41.6, "volume": 920287.0}, {"date": "2026-05-21", "close": 41.2, "volume": 1074166.0}, {"date": "2026-05-22", "close": 39.3, "volume": 2098885.0}, {"date": "2026-05-26", "close": 38.86, "volume": 1298730.0}, {"date": "2026-05-27", "close": 39.49, "volume": 1873269.0}, {"date": "2026-05-28", "close": 39.31, "volume": 1108173.0}, {"date": "2026-05-29", "close": 39.11, "volume": 1615621.0}, {"date": "2026-06-01", "close": 39.43, "volume": 742273.0}, {"date": "2026-06-02", "close": 40.11, "volume": 937302.0}, {"date": "2026-06-03", "close": 39.19, "volume": 1313619.0}, {"date": "2026-06-04", "close": 39.66, "volume": 1190748.0}, {"date": "2026-06-05", "close": 39.16, "volume": 971492.0}, {"date": "2026-06-08", "close": 39.23, "volume": 1018163.0}, {"date": "2026-06-09", "close": 39.33, "volume": 821409.0}, {"date": "2026-06-10", "close": 39.92, "volume": 712144.0}, {"date": "2026-06-11", "close": 40.03, "volume": 644889.0}, {"date": "2026-06-12", "close": 40.15, "volume": 776668.0}, {"date": "2026-06-15", "close": 39.83, "volume": 1006628.0}, {"date": "2026-06-16", "close": 39.36, "volume": 1239161.0}, {"date": "2026-06-17", "close": 39.41, "volume": 1255755.0}, {"date": "2026-06-18", "close": 39.59, "volume": 2119495.0}, {"date": "2026-06-22", "close": 38.94, "volume": 1015771.0}, {"date": "2026-06-23", "close": 39.07, "volume": 640758.0}, {"date": "2026-06-24", "close": 37.55, "volume": 839368.0}, {"date": "2026-06-25", "close": 37.24, "volume": 749306.0}, {"date": "2026-06-26", "close": 38.45, "volume": 2450856.0}, {"date": "2026-06-29", "close": 37.87, "volume": 1408776.0}, {"date": "2026-06-30", "close": 37.01, "volume": 1739953.0}, {"date": "2026-07-01", "close": 37.09, "volume": 1280055.0}, {"date": "2026-07-02", "close": 36.19, "volume": 1547614.0}, {"date": "2026-07-06", "close": 35.35, "volume": 848321.0}, {"date": "2026-07-07", "close": 35.24, "volume": 1240278.0}, {"date": "2026-07-08", "close": 34.78, "volume": 868081.0}, {"date": "2026-07-09", "close": 34.71, "volume": 1092146.0}, {"date": "2026-07-10", "close": 34.14, "volume": 1008445.0}, {"date": "2026-07-13", "close": 33.39, "volume": 902403.0}, {"date": "2026-07-14", "close": 34.26, "volume": 1999224.0}, {"date": "2026-07-15", "close": 34.08, "volume": 1257958.0}, {"date": "2026-07-16", "close": 34.35, "volume": 836979.0}, {"date": "2026-07-17", "close": 34.32, "volume": 821041.0}, {"date": "2026-07-20", "close": 33.79, "volume": 601381.0}, {"date": "2026-07-21", "close": 33.83, "volume": 1007599.0}, {"date": "2026-07-22", "close": 33.81, "volume": 603226.0}, {"date": "2026-07-23", "close": 33.61, "volume": 1108639.0}, {"date": "2026-07-24", "close": 34.37, "volume": 1143052.0}], "refreshing": true}