{"ticker": "TRIP", "overview": {"cik": "1526520", "ticker": "TRIP", "name": "TripAdvisor, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336693", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336666", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330742", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002332", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000129", "price_sensitive": false}]}, "description": "TripAdvisor, Inc. trades as TRIP on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 27 insider filings for the company, from May 2012 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $338.08M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 338077733.45, "net": -338077733.45, "insiders": 2, "first_date": "2012-05-03", "last_date": "2026-09-02"}, "metrics": {"ticker": "TRIP", "has_prices": true, "as_of": "2026-08-07", "last": 10.78, "prev_close": 10.42, "change": 0.35999999999999943, "change_pct": 0.034548944337811846, "session_volume": 6181502.0, "vwap_5": 12.10724534799407, "vwap_20": 13.380884309801205, "vwap_60": 12.361933431186435, "vwap_250": 13.02994995870109, "high_52w": 15.85, "low_52w": 9.24, "avg_volume_20": 3491983.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001526520-26-000169", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Almir Ambeskovic", "who_key": "Ambeskovic Almir", "role": "CEO, TheFork", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims TRIP: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/2067174/000152652026000169/0001526520-26-000169-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001526520-26-000167", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Matt Goldberg", "who_key": "Goldberg Matt", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 442815.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896191/000152652026000167/0001526520-26-000167-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001526520-26-000165", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Michael Noonan", "who_key": "Noonan Michael", "role": "CFO & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249139.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953166/000152652026000165/0001526520-26-000165-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001526520-26-000163", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Almir Ambeskovic", "who_key": "Ambeskovic Almir", "role": "CEO, TheFork", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 178251.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067174/000152652026000163/0001526520-26-000163-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001526520-26-000161", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Geoffrey Gouvalaris", "who_key": "Gouvalaris Geoffrey", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 62989.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796889/000152652026000161/0001526520-26-000161-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001526520-26-000159", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Kristen Ann Dalton", "who_key": "Dalton Kristen Ann", "role": "Chief Strategy & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144727.21000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067173/000152652026000159/0001526520-26-000159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001193125-26-350911", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 9.1% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000930413-26-002332", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Nuveen Asset Management, LLC", "who_key": "Nuveen Asset Management, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Nuveen Asset Management, LLC takes a 2.36% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1521019/0000930413-26-002332-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0000930413-26-002336", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Teachers Advisors, LLC", "who_key": "TEACHERS ADVISORS, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TEACHERS ADVISORS, LLC takes a 0.24% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/939222/0000930413-26-002336-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0000930413-26-002335", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TIAA CREF Investment Management LLC", "who_key": "TIAA CREF INVESTMENT MANAGEMENT LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TIAA CREF INVESTMENT MANAGEMENT LLC takes a 3.44% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/887793/0000930413-26-002335-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "0001526520-26-000155", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Michael Noonan", "who_key": "Noonan Michael", "role": "CFO & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51055.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953166/000152652026000155/0001526520-26-000155-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001526520-26-000157", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Christiaan-Pepijn Rijvers", "who_key": "Rijvers Christiaan-Pepijn", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12373.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132030/000152652026000157/0001526520-26-000157-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001526520-26-000153", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Kristen Ann Dalton", "who_key": "Dalton Kristen Ann", "role": "Chief Strategy & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24718.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067173/000152652026000153/0001526520-26-000153-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-001140", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. takes a 5.26% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0002100119-26-001140-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000822", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. crosses 5% of TRIP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0002100121-26-000822-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0001193805-26-000409", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Starboard Value LP", "who_key": "Starboard Value LP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Starboard Value LP adjusts its stake in TRIP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517137/0001193805-26-000409-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307659}, {"id": "13DG-0000102909-26-002456", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. adjusts its stake in TRIP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0000102909-26-002456-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2023-20023404-T460", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > MUNI ESG\nTripAdvisor, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims TRIP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741899}, {"id": "SENATE-e29a0a93715342f397c5e9f68fe47820-8", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden sells TRIP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325899}, {"id": "SENATE-f48263298802464cb50266165bc501c5-37", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Ron L Wyden buys TRIP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/", "trade_date": "2020-06-05", "timestamp": "2020-06-05", "mins": 3371979}, {"id": "SENATE-4268897719a149ce8286d3ad06e68187-0", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Ron L Wyden buys TRIP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384939}, {"id": "SENATE-1ce2fd565a764de8ba9fa1cf840172be-0", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Ron L Wyden buys TRIP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384939}, {"id": "SENATE-bc98ba42c220473c9b6a218ab3f54776-9", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor Inc. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells TRIP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/", "trade_date": "2015-06-15", "timestamp": "2015-06-15", "mins": 5988459}, {"id": "SENATE-5d2c9affb7fb4128974edb65dd14faf5-6", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor Inc. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse files a buy in TRIP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/", "trade_date": "2014-10-07", "timestamp": "2014-10-07", "mins": 6349899}, {"id": "SENATE-ef22352751b44cff966ffc2f989d36e8-6", "src": "CONGRESS", "ticker": "TRIP", "cik": "", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor Inc. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse files a buy in TRIP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/", "trade_date": "2014-10-07", "timestamp": "2014-10-07", "mins": 6349899}, {"id": "0001104659-14-063993", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner files routine paperwork on TRIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914063993/0001104659-14-063993-index.htm", "trade_date": "2014-08-27", "timestamp": "2014-08-27", "mins": 6408939}, {"id": "0001104659-12-033081", "src": "INSIDERS", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 338002133.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big holder trims $338M of TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465912033081/0001104659-12-033081-index.htm", "trade_date": "2012-05-03", "timestamp": "2012-05-03", "mins": 7627179}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350911", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 9.1% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000930413-26-002332", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Nuveen Asset Management, LLC", "who_key": "Nuveen Asset Management, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Nuveen Asset Management, LLC takes a 2.36% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1521019/0000930413-26-002332-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0000930413-26-002336", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Teachers Advisors, LLC", "who_key": "TEACHERS ADVISORS, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TEACHERS ADVISORS, LLC takes a 0.24% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/939222/0000930413-26-002336-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0000930413-26-002335", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TIAA CREF Investment Management LLC", "who_key": "TIAA CREF INVESTMENT MANAGEMENT LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TIAA CREF INVESTMENT MANAGEMENT LLC takes a 3.44% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/887793/0000930413-26-002335-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0002100119-26-001140", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. takes a 5.26% passive stake in TRIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0002100119-26-001140-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000822", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. crosses 5% of TRIP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0002100121-26-000822-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0001193805-26-000409", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "Starboard Value LP", "who_key": "Starboard Value LP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Starboard Value LP adjusts its stake in TRIP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517137/0001193805-26-000409-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307659}, {"id": "13DG-0000102909-26-002456", "src": "13DG", "ticker": "TRIP", "cik": "1526520", "company": "TripAdvisor, Inc.", "company_raw": "TripAdvisor, Inc.", "who": "TripAdvisor, Inc.", "who_key": "TripAdvisor, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "TripAdvisor, Inc. adjusts its stake in TRIP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526520/0000102909-26-002456-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TripAdvisor, Inc. - Common Stock", "new_value": "TripAdvisor, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001526520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001526520", "applied": 1, "detected_at": "2026-10-28T01:46:14.933073"}]}, "key_people": [{"who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 338002133.45, "net": -338002133.45, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 338002133.45, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465912033081/0001104659-12-033081-index.htm"}], "latest": {"action": "SELL", "amount": 338002133.45, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465912033081/0001104659-12-033081-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 80003.0, "sold": 50001.0, "net": 30002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-06-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}}, {"who": "Almir Ambeskovic", "who_key": "Ambeskovic Almir", "role": "CEO, TheFork", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75600.0, "net": -75600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75600.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067174/000152652026000169/0001526520-26-000169-index.htm"}], "latest": {"action": "SELL", "amount": 75600.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067174/000152652026000169/0001526520-26-000169-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-09-02", "net": -75600.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336693", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336666", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330742", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002332", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001526520-26-000129", "price_sensitive": false}], "performance": {"ticker": "TRIP", "has_prices": true, "summary": {"n": 5, "avg": -0.6610213855105909, "win_rate": 0.0, "best": -0.5383297644539615, "worst": -0.8256791720569211, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 25.49, "return": -0.5770890545311887}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 23.35, "return": -0.5383297644539615}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 23.35, "return": -0.5383297644539615}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-07", "score": 0.0, "ref_price": 61.84, "return": -0.8256791720569211}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-07", "score": 0.0, "ref_price": 61.84, "return": -0.8256791720569211}]}, "price_series": [{"date": "2016-08-08", "close": 61.84, "volume": 3592672.0}, {"date": "2016-08-09", "close": 61.1, "volume": 3539173.0}, {"date": "2016-08-10", "close": 61.25, "volume": 2395512.0}, {"date": "2016-08-11", "close": 61.59, "volume": 1563791.0}, {"date": "2016-08-12", "close": 61.7, "volume": 1624314.0}, {"date": "2016-08-15", "close": 62.13, "volume": 1382305.0}, {"date": "2016-08-16", "close": 62.0, "volume": 1609915.0}, {"date": "2016-08-17", "close": 62.05, "volume": 1274610.0}, {"date": "2016-08-18", "close": 62.23, "volume": 1000989.0}, {"date": "2016-08-19", "close": 62.0, "volume": 1388325.0}, {"date": "2016-08-22", "close": 61.8, "volume": 1385194.0}, {"date": "2016-08-23", "close": 62.64, "volume": 1852384.0}, {"date": "2016-08-24", "close": 61.93, "volume": 1189296.0}, {"date": "2016-08-25", "close": 61.9, "volume": 1450680.0}, {"date": "2016-08-26", "close": 62.37, "volume": 1135514.0}, {"date": "2016-08-29", "close": 61.94, "volume": 1295313.0}, {"date": "2016-08-30", "close": 61.25, "volume": 1457458.0}, {"date": "2016-08-31", "close": 61.0, "volume": 1230265.0}, {"date": "2016-09-01", "close": 61.32, "volume": 1024136.0}, {"date": "2016-09-02", "close": 61.2, "volume": 1035119.0}, {"date": "2016-09-06", "close": 61.52, "volume": 1995430.0}, {"date": "2016-09-07", "close": 62.16, "volume": 1324100.0}, {"date": "2016-09-08", "close": 61.8, "volume": 1037936.0}, {"date": "2016-09-09", "close": 61.72, "volume": 2517764.0}, {"date": "2016-09-12", "close": 63.61, "volume": 2142654.0}, {"date": "2016-09-13", "close": 63.04, "volume": 1475254.0}, {"date": "2016-09-14", "close": 61.81, "volume": 1656163.0}, {"date": "2016-09-15", "close": 61.82, "volume": 1433257.0}, {"date": "2016-09-16", "close": 61.29, "volume": 2781611.0}, {"date": "2016-09-19", "close": 60.0, "volume": 1918469.0}, {"date": "2016-09-20", "close": 60.25, "volume": 1188312.0}, {"date": "2016-09-21", "close": 60.54, "volume": 1350266.0}, {"date": "2016-09-22", "close": 61.36, "volume": 1193797.0}, {"date": "2016-09-23", "close": 61.87, "volume": 1326433.0}, {"date": "2016-09-26", "close": 61.89, "volume": 999651.0}, {"date": "2016-09-27", "close": 64.26, "volume": 3140383.0}, {"date": "2016-09-28", "close": 64.08, "volume": 1525973.0}, {"date": "2016-09-29", "close": 63.0, "volume": 2561175.0}, {"date": "2016-09-30", "close": 63.18, "volume": 1690269.0}, {"date": "2016-10-03", "close": 63.35, "volume": 841938.0}, {"date": "2016-10-04", "close": 64.42, "volume": 1019351.0}, {"date": "2016-10-05", "close": 65.87, "volume": 2138443.0}, {"date": "2016-10-06", "close": 64.84, "volume": 1675289.0}, {"date": "2016-10-07", "close": 64.0, "volume": 1185115.0}, {"date": "2016-10-10", "close": 64.6, "volume": 1203585.0}, {"date": "2016-10-11", "close": 63.43, "volume": 2072689.0}, {"date": "2016-10-12", "close": 62.99, "volume": 1558719.0}, {"date": "2016-10-13", "close": 62.24, "volume": 1737510.0}, {"date": "2016-10-14", "close": 61.31, "volume": 1983138.0}, {"date": "2016-10-17", "close": 61.46, "volume": 1471267.0}, {"date": "2016-10-18", "close": 63.19, "volume": 1666284.0}, {"date": "2016-10-19", "close": 63.87, "volume": 2040040.0}, {"date": "2016-10-20", "close": 62.03, "volume": 1534432.0}, {"date": "2016-10-21", "close": 62.96, "volume": 2069443.0}, {"date": "2016-10-24", "close": 63.83, "volume": 1174848.0}, {"date": "2016-10-25", "close": 63.53, "volume": 812410.0}, {"date": "2016-10-26", "close": 61.75, "volume": 1503132.0}, {"date": "2016-10-27", "close": 61.85, "volume": 1394608.0}, {"date": "2016-10-28", "close": 64.34, "volume": 2363536.0}, {"date": "2016-10-31", "close": 64.48, "volume": 1155606.0}, {"date": "2016-11-01", "close": 63.47, "volume": 1255984.0}, {"date": "2016-11-02", "close": 61.63, "volume": 1262198.0}, {"date": "2016-11-03", "close": 62.74, "volume": 1098684.0}, {"date": "2016-11-04", "close": 63.64, "volume": 1351665.0}, {"date": "2016-11-07", "close": 63.43, "volume": 2595236.0}, {"date": "2016-11-08", "close": 63.1, "volume": 6859587.0}, {"date": "2016-11-09", "close": 52.63, "volume": 18904930.0}, {"date": "2016-11-10", "close": 51.83, "volume": 6271564.0}, {"date": "2016-11-11", "close": 51.01, "volume": 3326432.0}, {"date": "2016-11-14", "close": 48.8, "volume": 5539676.0}, {"date": "2016-11-15", "close": 50.02, "volume": 4645283.0}, {"date": "2016-11-16", "close": 50.4, "volume": 3270902.0}, {"date": "2016-11-17", "close": 50.97, "volume": 2253659.0}, {"date": "2016-11-18", "close": 50.79, "volume": 1338828.0}, {"date": "2016-11-21", "close": 51.68, "volume": 1433253.0}, {"date": "2016-11-22", "close": 51.34, "volume": 1305145.0}, {"date": "2016-11-23", "close": 50.79, "volume": 1059934.0}, {"date": "2016-11-25", "close": 51.17, "volume": 501095.0}, {"date": "2016-11-28", "close": 50.18, "volume": 1925206.0}, {"date": "2016-11-29", "close": 49.3, "volume": 2347684.0}, {"date": "2016-11-30", "close": 48.28, "volume": 2695639.0}, {"date": "2016-12-01", "close": 47.16, "volume": 2264224.0}, {"date": "2016-12-02", "close": 46.46, "volume": 2588352.0}, {"date": "2016-12-05", "close": 47.98, "volume": 2761413.0}, {"date": "2016-12-06", "close": 48.17, "volume": 1379642.0}, {"date": "2016-12-07", "close": 47.6, "volume": 2722605.0}, {"date": "2016-12-08", "close": 48.06, "volume": 1664396.0}, {"date": "2016-12-09", "close": 49.23, "volume": 1811401.0}, {"date": "2016-12-12", "close": 48.71, "volume": 2146294.0}, {"date": "2016-12-13", "close": 49.03, "volume": 1404214.0}, {"date": "2016-12-14", "close": 47.62, "volume": 3846921.0}, {"date": "2016-12-15", "close": 47.38, "volume": 1880686.0}, {"date": "2016-12-16", "close": 47.37, "volume": 4050510.0}, {"date": "2016-12-19", "close": 46.45, "volume": 1919511.0}, {"date": "2016-12-20", "close": 48.79, "volume": 5586721.0}, {"date": "2016-12-21", "close": 46.28, "volume": 2702420.0}, {"date": "2016-12-22", "close": 46.39, "volume": 2677539.0}, {"date": "2016-12-23", "close": 46.54, "volume": 1222603.0}, {"date": "2016-12-27", "close": 47.29, "volume": 1416035.0}, {"date": "2016-12-28", "close": 46.85, "volume": 1363423.0}, {"date": "2016-12-29", "close": 46.95, "volume": 1622578.0}, {"date": "2016-12-30", "close": 46.37, "volume": 1533626.0}, {"date": "2017-01-03", "close": 47.51, "volume": 1912787.0}, {"date": "2017-01-04", "close": 48.86, "volume": 2011380.0}, {"date": "2017-01-05", "close": 49.2, "volume": 1734679.0}, {"date": "2017-01-06", "close": 50.77, "volume": 2939973.0}, {"date": "2017-01-09", "close": 50.92, "volume": 2646896.0}, {"date": "2017-01-10", "close": 51.31, "volume": 2572163.0}, {"date": "2017-01-11", "close": 51.66, "volume": 1559065.0}, {"date": "2017-01-12", "close": 51.88, "volume": 2499904.0}, {"date": "2017-01-13", "close": 52.92, "volume": 2254431.0}, {"date": "2017-01-17", "close": 52.6, "volume": 1926340.0}, {"date": "2017-01-18", "close": 52.88, "volume": 1289201.0}, {"date": "2017-01-19", "close": 52.16, "volume": 2097830.0}, {"date": "2017-01-20", "close": 51.85, "volume": 2137532.0}, {"date": "2017-01-23", "close": 51.39, "volume": 1550448.0}, {"date": "2017-01-24", "close": 52.13, "volume": 1412596.0}, {"date": "2017-01-25", "close": 52.65, "volume": 1892979.0}, {"date": "2017-01-26", "close": 52.18, "volume": 772717.0}, {"date": "2017-01-27", "close": 52.0, "volume": 812687.0}, {"date": "2017-01-30", "close": 52.25, "volume": 1145599.0}, {"date": "2017-01-31", "close": 52.9, "volume": 1405681.0}, {"date": "2017-02-01", "close": 51.87, "volume": 1800906.0}, {"date": "2017-02-02", "close": 52.06, "volume": 1044984.0}, {"date": "2017-02-03", "close": 52.61, "volume": 960986.0}, {"date": "2017-02-06", "close": 51.96, "volume": 1644297.0}, {"date": "2017-02-07", "close": 51.96, "volume": 1305017.0}, {"date": "2017-02-08", "close": 51.89, "volume": 1786303.0}, {"date": "2017-02-09", "close": 52.51, "volume": 2395161.0}, {"date": "2017-02-10", "close": 52.0, "volume": 2486631.0}, {"date": "2017-02-13", "close": 51.39, "volume": 2586123.0}, {"date": "2017-02-14", "close": 52.19, "volume": 3853430.0}, {"date": "2017-02-15", "close": 52.7, "volume": 6433261.0}, {"date": "2017-02-16", "close": 46.92, "volume": 12386350.0}, {"date": "2017-02-17", "close": 47.06, "volume": 5935666.0}, {"date": "2017-02-21", "close": 46.84, "volume": 2424527.0}, {"date": "2017-02-22", "close": 45.55, "volume": 4343603.0}, {"date": "2017-02-23", "close": 43.46, "volume": 6810486.0}, {"date": "2017-02-24", "close": 42.62, "volume": 4670223.0}, {"date": "2017-02-27", "close": 42.81, "volume": 5003978.0}, {"date": "2017-02-28", "close": 41.47, "volume": 3918206.0}, {"date": "2017-03-01", "close": 41.47, "volume": 3881821.0}, {"date": "2017-03-02", "close": 40.82, "volume": 3173908.0}, {"date": "2017-03-03", "close": 41.74, "volume": 3666778.0}, {"date": "2017-03-06", "close": 41.6, "volume": 3430266.0}, {"date": "2017-03-07", "close": 41.31, "volume": 3401779.0}, {"date": "2017-03-08", "close": 43.83, "volume": 7546719.0}, {"date": "2017-03-09", "close": 43.59, "volume": 4062591.0}, {"date": "2017-03-10", "close": 43.6, "volume": 2706853.0}, {"date": "2017-03-13", "close": 43.51, "volume": 1482343.0}, {"date": "2017-03-14", "close": 42.26, "volume": 1819716.0}, {"date": "2017-03-15", "close": 42.71, "volume": 1910246.0}, {"date": "2017-03-16", "close": 43.07, "volume": 1522655.0}, {"date": "2017-03-17", "close": 43.27, "volume": 2212991.0}, {"date": "2017-03-20", "close": 43.0, "volume": 1302741.0}, {"date": "2017-03-21", "close": 41.71, "volume": 2304142.0}, {"date": "2017-03-22", "close": 41.4, "volume": 2868933.0}, {"date": "2017-03-23", "close": 42.52, "volume": 5023090.0}, {"date": "2017-03-24", "close": 42.69, "volume": 2440476.0}, {"date": "2017-03-27", "close": 42.66, "volume": 1548733.0}, {"date": "2017-03-28", "close": 43.13, "volume": 1793239.0}, {"date": "2017-03-29", "close": 43.65, "volume": 1706971.0}, {"date": "2017-03-30", "close": 43.31, "volume": 2848970.0}, {"date": "2017-03-31", "close": 43.16, "volume": 2435647.0}, {"date": "2017-04-03", "close": 42.77, "volume": 3074124.0}, {"date": "2017-04-04", "close": 41.64, "volume": 2186776.0}, {"date": "2017-04-05", "close": 41.76, "volume": 4075598.0}, {"date": "2017-04-06", "close": 42.3, "volume": 4144377.0}, {"date": "2017-04-07", "close": 42.06, "volume": 3169424.0}, {"date": "2017-04-10", "close": 42.24, "volume": 3605844.0}, {"date": "2017-04-11", "close": 41.45, "volume": 3849454.0}, {"date": "2017-04-12", "close": 41.5, "volume": 1875367.0}, {"date": "2017-04-13", "close": 41.36, "volume": 1830721.0}, {"date": "2017-04-17", "close": 41.77, "volume": 3688579.0}, {"date": "2017-04-18", "close": 41.97, "volume": 1922392.0}, {"date": "2017-04-19", "close": 42.03, "volume": 2355633.0}, {"date": "2017-04-20", "close": 42.71, "volume": 1928027.0}, {"date": "2017-04-21", "close": 42.65, "volume": 5112946.0}, {"date": "2017-04-24", "close": 43.34, "volume": 2486920.0}, {"date": "2017-04-25", "close": 43.65, "volume": 1902887.0}, {"date": "2017-04-26", "close": 44.5, "volume": 2904533.0}, {"date": "2017-04-27", "close": 45.1, "volume": 3638524.0}, {"date": "2017-04-28", "close": 45.01, "volume": 3961630.0}, {"date": "2017-05-01", "close": 44.96, "volume": 2079307.0}, {"date": "2017-05-02", "close": 46.1, "volume": 2517490.0}, {"date": "2017-05-03", "close": 45.11, "volume": 2751495.0}, {"date": "2017-05-04", "close": 45.89, "volume": 2878431.0}, {"date": "2017-05-05", "close": 46.17, "volume": 1869614.0}, {"date": "2017-05-08", "close": 47.03, "volume": 3887123.0}, {"date": "2017-05-09", "close": 46.92, "volume": 4375506.0}, {"date": "2017-05-10", "close": 47.99, "volume": 8630300.0}, {"date": "2017-05-11", "close": 45.63, "volume": 4102755.0}, {"date": "2017-05-12", "close": 46.25, "volume": 2167862.0}, {"date": "2017-05-15", "close": 46.67, "volume": 2017795.0}, {"date": "2017-05-16", "close": 45.62, "volume": 2624565.0}, {"date": "2017-05-17", "close": 43.97, "volume": 4206334.0}, {"date": "2017-05-18", "close": 44.61, "volume": 1835050.0}, {"date": "2017-05-19", "close": 44.08, "volume": 2076259.0}, {"date": "2017-05-22", "close": 42.97, "volume": 4673076.0}, {"date": "2017-05-23", "close": 40.87, "volume": 5647350.0}, {"date": "2017-05-24", "close": 40.8, "volume": 4190519.0}, {"date": "2017-05-25", "close": 39.82, "volume": 3494089.0}, {"date": "2017-05-26", "close": 39.07, "volume": 4865381.0}, {"date": "2017-05-30", "close": 39.06, "volume": 3327195.0}, {"date": "2017-05-31", "close": 38.51, "volume": 3301203.0}, {"date": "2017-06-01", "close": 39.97, "volume": 3159138.0}, {"date": "2017-06-02", "close": 39.13, "volume": 2283093.0}, {"date": "2017-06-05", "close": 39.04, "volume": 1524912.0}, {"date": "2017-06-06", "close": 38.07, "volume": 2281866.0}, {"date": "2017-06-07", "close": 37.28, "volume": 3248456.0}, {"date": "2017-06-08", "close": 37.39, "volume": 2047739.0}, {"date": "2017-06-09", "close": 37.48, "volume": 2790861.0}, {"date": "2017-06-12", "close": 37.81, "volume": 2491064.0}, {"date": "2017-06-13", "close": 38.78, "volume": 2551427.0}, {"date": "2017-06-14", "close": 38.57, "volume": 2316442.0}, {"date": "2017-06-15", "close": 37.91, "volume": 1379290.0}, {"date": "2017-06-16", "close": 37.91, "volume": 3408376.0}, {"date": "2017-06-19", "close": 36.1, "volume": 3864265.0}, {"date": "2017-06-20", "close": 36.01, "volume": 2467245.0}, {"date": "2017-06-21", "close": 35.82, "volume": 1601888.0}, {"date": "2017-06-22", "close": 35.74, "volume": 1685499.0}, {"date": "2017-06-23", "close": 36.96, "volume": 3927819.0}, {"date": "2017-06-26", "close": 36.67, "volume": 2011233.0}, {"date": "2017-06-27", "close": 36.49, "volume": 1425486.0}, {"date": "2017-06-28", "close": 38.14, "volume": 3995079.0}, {"date": "2017-06-29", "close": 38.0, "volume": 2118852.0}, {"date": "2017-06-30", "close": 38.2, "volume": 2032517.0}, {"date": "2017-07-03", "close": 38.48, "volume": 1092058.0}, {"date": "2017-07-05", "close": 37.78, "volume": 2263014.0}, {"date": "2017-07-06", "close": 36.66, "volume": 2046196.0}, {"date": "2017-07-07", "close": 36.64, "volume": 1437681.0}, {"date": "2017-07-10", "close": 36.19, "volume": 1951593.0}, {"date": "2017-07-11", "close": 36.41, "volume": 1476867.0}, {"date": "2017-07-12", "close": 37.31, "volume": 1757777.0}, {"date": "2017-07-13", "close": 38.03, "volume": 1504247.0}, {"date": "2017-07-14", "close": 38.13, "volume": 1486367.0}, {"date": "2017-07-17", "close": 38.0, "volume": 945933.0}, {"date": "2017-07-18", "close": 38.28, "volume": 1540850.0}, {"date": "2017-07-19", "close": 39.6, "volume": 3719847.0}, {"date": "2017-07-20", "close": 37.89, "volume": 2114515.0}, {"date": "2017-07-21", "close": 37.54, "volume": 2360004.0}, {"date": "2017-07-24", "close": 37.27, "volume": 1453737.0}, {"date": "2017-07-25", "close": 38.82, "volume": 1849096.0}, {"date": "2017-07-26", "close": 39.06, "volume": 2589682.0}, {"date": "2017-07-27", "close": 38.53, "volume": 2970320.0}, {"date": "2017-07-28", "close": 39.38, "volume": 4364985.0}, {"date": "2017-07-31", "close": 39.02, "volume": 2418738.0}, {"date": "2017-08-01", "close": 37.35, "volume": 3461305.0}, {"date": "2017-08-02", "close": 37.57, "volume": 2702692.0}, {"date": "2017-08-03", "close": 37.81, "volume": 2030554.0}, {"date": "2017-08-04", "close": 39.51, "volume": 3876155.0}, {"date": "2017-08-07", "close": 39.56, "volume": 4570092.0}, {"date": "2017-08-08", "close": 39.55, "volume": 5365033.0}, {"date": "2017-08-09", "close": 40.54, "volume": 15175440.0}, {"date": "2017-08-10", "close": 39.71, "volume": 7590692.0}, {"date": "2017-08-11", "close": 42.18, "volume": 5517121.0}, {"date": "2017-08-14", "close": 41.48, "volume": 4502441.0}, {"date": "2017-08-15", "close": 40.66, "volume": 3071883.0}, {"date": "2017-08-16", "close": 40.17, "volume": 3216329.0}, {"date": "2017-08-17", "close": 39.21, "volume": 3791094.0}, {"date": "2017-08-18", "close": 39.92, "volume": 2589761.0}, {"date": "2017-08-21", "close": 40.48, "volume": 2257699.0}, {"date": "2017-08-22", "close": 41.09, "volume": 1729138.0}, {"date": "2017-08-23", "close": 41.34, "volume": 1676709.0}, {"date": "2017-08-24", "close": 43.32, "volume": 4618287.0}, {"date": "2017-08-25", "close": 41.72, "volume": 4010705.0}, {"date": "2017-08-28", "close": 41.98, "volume": 1776613.0}, {"date": "2017-08-29", "close": 41.69, "volume": 2329700.0}, {"date": "2017-08-30", "close": 42.57, "volume": 1909579.0}, {"date": "2017-08-31", "close": 42.73, "volume": 1934288.0}, {"date": "2017-09-01", "close": 42.74, "volume": 2106978.0}, {"date": "2017-09-05", "close": 44.55, "volume": 3697884.0}, {"date": "2017-09-06", "close": 44.31, "volume": 3832947.0}, {"date": "2017-09-07", "close": 45.81, "volume": 3495690.0}, {"date": "2017-09-08", "close": 45.06, "volume": 2409285.0}, {"date": "2017-09-11", "close": 44.48, "volume": 2782145.0}, {"date": "2017-09-12", "close": 44.82, "volume": 2814469.0}, {"date": "2017-09-13", "close": 44.41, "volume": 2313559.0}, {"date": "2017-09-14", "close": 42.97, "volume": 2682322.0}, {"date": "2017-09-15", "close": 43.93, "volume": 2889911.0}, {"date": "2017-09-18", "close": 43.59, "volume": 1757055.0}, {"date": "2017-09-19", "close": 43.6, "volume": 1762768.0}, {"date": "2017-09-20", "close": 43.92, "volume": 1541860.0}, {"date": "2017-09-21", "close": 44.24, "volume": 1449673.0}, {"date": "2017-09-22", "close": 44.365, "volume": 1151477.0}, {"date": "2017-09-25", "close": 41.225, "volume": 8595431.0}, {"date": "2017-09-26", "close": 41.13, "volume": 2183333.0}, {"date": "2017-09-27", "close": 41.94, "volume": 2323587.0}, {"date": "2017-09-28", "close": 40.46, "volume": 2712301.0}, {"date": "2017-09-29", "close": 40.53, "volume": 1551561.0}, {"date": "2017-10-02", "close": 40.98, "volume": 2081460.0}, {"date": "2017-10-03", "close": 41.84, "volume": 2447933.0}, {"date": "2017-10-04", "close": 43.4, "volume": 2185036.0}, {"date": "2017-10-05", "close": 43.61, "volume": 3015383.0}, {"date": "2017-10-06", "close": 41.61, "volume": 2415694.0}, {"date": "2017-10-09", "close": 42.04, "volume": 1491705.0}, {"date": "2017-10-10", "close": 40.99, "volume": 2330783.0}, {"date": "2017-10-11", "close": 40.33, "volume": 2272244.0}, {"date": "2017-10-12", "close": 39.53, "volume": 2496172.0}, {"date": "2017-10-13", "close": 39.4, "volume": 1917147.0}, {"date": "2017-10-16", "close": 39.72, "volume": 1840954.0}, {"date": "2017-10-17", "close": 40.36, "volume": 1702543.0}, {"date": "2017-10-18", "close": 40.01, "volume": 1905416.0}, {"date": "2017-10-19", "close": 40.48, "volume": 1476873.0}, {"date": "2017-10-20", "close": 40.3, "volume": 1595687.0}, {"date": "2017-10-23", "close": 39.74, "volume": 1428472.0}, {"date": "2017-10-24", "close": 39.3, "volume": 2507343.0}, {"date": "2017-10-25", "close": 37.59, "volume": 5388393.0}, {"date": "2017-10-26", "close": 37.75, "volume": 3403232.0}, {"date": "2017-10-27", "close": 37.05, "volume": 6175941.0}, {"date": "2017-10-30", "close": 37.35, "volume": 1936484.0}, {"date": "2017-10-31", "close": 37.5, "volume": 6645822.0}, {"date": "2017-11-01", "close": 37.87, "volume": 2634332.0}, {"date": "2017-11-02", "close": 38.49, "volume": 3116875.0}, {"date": "2017-11-03", "close": 38.88, "volume": 2401268.0}, {"date": "2017-11-06", "close": 39.53, "volume": 5413176.0}, {"date": "2017-11-07", "close": 30.35, "volume": 29427950.0}, {"date": "2017-11-08", "close": 31.66, "volume": 13227470.0}, {"date": "2017-11-09", "close": 31.56, "volume": 5674546.0}, {"date": "2017-11-10", "close": 31.19, "volume": 2806812.0}, {"date": "2017-11-13", "close": 30.75, "volume": 3822166.0}, {"date": "2017-11-14", "close": 30.06, "volume": 4819927.0}, {"date": "2017-11-15", "close": 30.53, "volume": 4000543.0}, {"date": "2017-11-16", "close": 30.33, "volume": 4527532.0}, {"date": "2017-11-17", "close": 30.59, "volume": 3275467.0}, {"date": "2017-11-20", "close": 30.48, "volume": 3397893.0}, {"date": "2017-11-21", "close": 32.81, "volume": 11791350.0}, {"date": "2017-11-22", "close": 34.19, "volume": 8413902.0}, {"date": "2017-11-24", "close": 34.17, "volume": 2253458.0}, {"date": "2017-11-27", "close": 34.4, "volume": 4879482.0}, {"date": "2017-11-28", "close": 34.71, "volume": 5012480.0}, {"date": "2017-11-29", "close": 34.57, "volume": 3512604.0}, {"date": "2017-11-30", "close": 34.62, "volume": 2465822.0}, {"date": "2017-12-01", "close": 34.29, "volume": 2591841.0}, {"date": "2017-12-04", "close": 34.76, "volume": 3510349.0}, {"date": "2017-12-05", "close": 34.39, "volume": 2193822.0}, {"date": "2017-12-06", "close": 34.42, "volume": 2149781.0}, {"date": "2017-12-07", "close": 34.45, "volume": 2536590.0}, {"date": "2017-12-08", "close": 34.5, "volume": 2650091.0}, {"date": "2017-12-11", "close": 35.32, "volume": 2884778.0}, {"date": "2017-12-12", "close": 35.1, "volume": 2665135.0}, {"date": "2017-12-13", "close": 34.71, "volume": 2491509.0}, {"date": "2017-12-14", "close": 34.49, "volume": 2135790.0}, {"date": "2017-12-15", "close": 35.03, "volume": 4898689.0}, {"date": "2017-12-18", "close": 35.46, "volume": 3732339.0}, {"date": "2017-12-19", "close": 34.77, "volume": 2902274.0}, {"date": "2017-12-20", "close": 34.46, "volume": 2656224.0}, {"date": "2017-12-21", "close": 34.74, "volume": 2400301.0}, {"date": "2017-12-22", "close": 34.57, "volume": 1383403.0}, {"date": "2017-12-26", "close": 34.53, "volume": 1446233.0}, {"date": "2017-12-27", "close": 34.53, "volume": 1317906.0}, {"date": "2017-12-28", "close": 34.5, "volume": 1890614.0}, {"date": "2017-12-29", "close": 34.46, "volume": 1389974.0}, {"date": "2018-01-02", "close": 34.77, "volume": 2588588.0}, {"date": "2018-01-03", "close": 34.97, "volume": 1998156.0}, {"date": "2018-01-04", "close": 34.92, "volume": 2804727.0}, {"date": "2018-01-05", "close": 34.73, "volume": 1763535.0}, {"date": "2018-01-08", "close": 34.67, "volume": 1865602.0}, {"date": "2018-01-09", "close": 34.59, "volume": 1478272.0}, {"date": "2018-01-10", "close": 34.49, "volume": 2175391.0}, {"date": "2018-01-11", "close": 35.28, "volume": 4180632.0}, {"date": "2018-01-12", "close": 36.54, "volume": 4419320.0}, {"date": "2018-01-16", "close": 35.89, "volume": 3936704.0}, {"date": "2018-01-17", "close": 35.9, "volume": 4656338.0}, {"date": "2018-01-18", "close": 35.62, "volume": 2940983.0}, {"date": "2018-01-19", "close": 35.45, "volume": 3056077.0}, {"date": "2018-01-22", "close": 37.2, "volume": 3136787.0}, {"date": "2018-01-23", "close": 36.3, "volume": 3377347.0}, {"date": "2018-01-24", "close": 36.31, "volume": 2360976.0}, {"date": "2018-01-25", "close": 36.49, "volume": 1680501.0}, {"date": "2018-01-26", "close": 36.78, "volume": 1199350.0}, {"date": "2018-01-29", "close": 36.33, "volume": 1943966.0}, {"date": "2018-01-30", "close": 34.9, "volume": 2056975.0}, {"date": "2018-01-31", "close": 34.67, "volume": 2590055.0}, {"date": "2018-02-01", "close": 34.62, "volume": 1516931.0}, {"date": "2018-02-02", "close": 34.35, "volume": 1493803.0}, {"date": "2018-02-05", "close": 35.62, "volume": 4743270.0}, {"date": "2018-02-06", "close": 40.84, "volume": 11590680.0}, {"date": "2018-02-07", "close": 41.05, "volume": 4228247.0}, {"date": "2018-02-08", "close": 40.05, "volume": 5234460.0}, {"date": "2018-02-09", "close": 38.31, "volume": 7035295.0}, {"date": "2018-02-12", "close": 37.71, "volume": 3842296.0}, {"date": "2018-02-13", "close": 39.88, "volume": 3588805.0}, {"date": "2018-02-14", "close": 40.72, "volume": 6015734.0}, {"date": "2018-02-15", "close": 42.4, "volume": 19129280.0}, {"date": "2018-02-16", "close": 43.32, "volume": 5179423.0}, {"date": "2018-02-20", "close": 42.65, "volume": 3659799.0}, {"date": "2018-02-21", "close": 42.37, "volume": 3997755.0}, {"date": "2018-02-22", "close": 41.65, "volume": 2757513.0}, {"date": "2018-02-23", "close": 42.3, "volume": 2727294.0}, {"date": "2018-02-26", "close": 41.45, "volume": 2174376.0}, {"date": "2018-02-27", "close": 39.73, "volume": 3856543.0}, {"date": "2018-02-28", "close": 40.08, "volume": 2635469.0}, {"date": "2018-03-01", "close": 39.76, "volume": 2093722.0}, {"date": "2018-03-02", "close": 39.69, "volume": 2220728.0}, {"date": "2018-03-05", "close": 41.97, "volume": 2709897.0}, {"date": "2018-03-06", "close": 42.38, "volume": 2680280.0}, {"date": "2018-03-07", "close": 42.58, "volume": 1958416.0}, {"date": "2018-03-08", "close": 42.45, "volume": 1794489.0}, {"date": "2018-03-09", "close": 43.03, "volume": 1743804.0}, {"date": "2018-03-12", "close": 43.17, "volume": 1528188.0}, {"date": "2018-03-13", "close": 42.28, "volume": 1919244.0}, {"date": "2018-03-14", "close": 44.05, "volume": 3066585.0}, {"date": "2018-03-15", "close": 43.74, "volume": 2175997.0}, {"date": "2018-03-16", "close": 43.77, "volume": 1941336.0}, {"date": "2018-03-19", "close": 42.72, "volume": 1567366.0}, {"date": "2018-03-20", "close": 41.78, "volume": 1610238.0}, {"date": "2018-03-21", "close": 41.59, "volume": 1642545.0}, {"date": "2018-03-22", "close": 40.11, "volume": 1422009.0}, {"date": "2018-03-23", "close": 40.04, "volume": 1550786.0}, {"date": "2018-03-26", "close": 41.94, "volume": 1698844.0}, {"date": "2018-03-27", "close": 40.33, "volume": 1704006.0}, {"date": "2018-03-28", "close": 40.61, "volume": 2218501.0}, {"date": "2018-03-29", "close": 40.89, "volume": 1865583.0}, {"date": "2018-04-02", "close": 39.12, "volume": 2076950.0}, {"date": "2018-04-03", "close": 40.01, "volume": 2044900.0}, {"date": "2018-04-04", "close": 41.42, "volume": 2435126.0}, {"date": "2018-04-05", "close": 41.37, "volume": 2096356.0}, {"date": "2018-04-06", "close": 40.15, "volume": 1997875.0}, {"date": "2018-04-09", "close": 39.8, "volume": 1130303.0}, {"date": "2018-04-10", "close": 40.83, "volume": 1078957.0}, {"date": "2018-04-11", "close": 40.33, "volume": 950618.0}, {"date": "2018-04-12", "close": 40.71, "volume": 1051453.0}, {"date": "2018-04-13", "close": 40.52, "volume": 831506.0}, {"date": "2018-04-16", "close": 41.14, "volume": 1059548.0}, {"date": "2018-04-17", "close": 41.98, "volume": 1483491.0}, {"date": "2018-04-18", "close": 42.1, "volume": 1704929.0}, {"date": "2018-04-19", "close": 41.64, "volume": 1125218.0}, {"date": "2018-04-20", "close": 41.62, "volume": 1151716.0}, {"date": "2018-04-23", "close": 42.69, "volume": 2247579.0}, {"date": "2018-04-24", "close": 41.91, "volume": 1969375.0}, {"date": "2018-04-25", "close": 38.33, "volume": 3926695.0}, {"date": "2018-04-26", "close": 37.39, "volume": 3128523.0}, {"date": "2018-04-27", "close": 37.27, "volume": 2850051.0}, {"date": "2018-04-30", "close": 37.42, "volume": 1486031.0}, {"date": "2018-05-01", "close": 37.53, "volume": 1710953.0}, {"date": "2018-05-02", "close": 38.3, "volume": 2534931.0}, {"date": "2018-05-03", "close": 38.0, "volume": 2255436.0}, {"date": "2018-05-04", "close": 38.53, "volume": 2629489.0}, {"date": "2018-05-07", "close": 39.43, "volume": 3430577.0}, {"date": "2018-05-08", "close": 38.78, "volume": 4122162.0}, {"date": "2018-05-09", "close": 47.62, "volume": 18126080.0}, {"date": "2018-05-10", "close": 48.51, "volume": 5742430.0}, {"date": "2018-05-11", "close": 48.99, "volume": 3684750.0}, {"date": "2018-05-14", "close": 48.67, "volume": 4735651.0}, {"date": "2018-05-15", "close": 48.37, "volume": 3184235.0}, {"date": "2018-05-16", "close": 48.71, "volume": 3340774.0}, {"date": "2018-05-17", "close": 48.85, "volume": 1887455.0}, {"date": "2018-05-18", "close": 47.92, "volume": 2413505.0}, {"date": "2018-05-21", "close": 48.03, "volume": 2386442.0}, {"date": "2018-05-22", "close": 48.22, "volume": 1932755.0}, {"date": "2018-05-23", "close": 48.68, "volume": 1633062.0}, {"date": "2018-05-24", "close": 49.09, "volume": 1571178.0}, {"date": "2018-05-25", "close": 49.48, "volume": 1933163.0}, {"date": "2018-05-29", "close": 49.89, "volume": 2591634.0}, {"date": "2018-05-30", "close": 50.75, "volume": 2758561.0}, {"date": "2018-05-31", "close": 52.14, "volume": 3861403.0}, {"date": "2018-06-01", "close": 55.21, "volume": 7628838.0}, {"date": "2018-06-04", "close": 56.15, "volume": 5598413.0}, {"date": "2018-06-05", "close": 57.51, "volume": 3759937.0}, {"date": "2018-06-06", "close": 56.23, "volume": 3383209.0}, {"date": "2018-06-07", "close": 55.47, "volume": 3396930.0}, {"date": "2018-06-08", "close": 55.84, "volume": 2579239.0}, {"date": "2018-06-11", "close": 57.11, "volume": 1597402.0}, {"date": "2018-06-12", "close": 58.29, "volume": 2243542.0}, {"date": "2018-06-13", "close": 56.63, "volume": 2141389.0}, {"date": "2018-06-14", "close": 57.73, "volume": 1728810.0}, {"date": "2018-06-15", "close": 58.54, "volume": 2348218.0}, {"date": "2018-06-18", "close": 59.32, "volume": 1930459.0}, {"date": "2018-06-19", "close": 59.12, "volume": 2664414.0}, {"date": "2018-06-20", "close": 58.55, "volume": 1679625.0}, {"date": "2018-06-21", "close": 57.03, "volume": 1757564.0}, {"date": "2018-06-22", "close": 56.66, "volume": 3220816.0}, {"date": "2018-06-25", "close": 55.71, "volume": 2236665.0}, {"date": "2018-06-26", "close": 56.53, "volume": 2102806.0}, {"date": "2018-06-27", "close": 55.98, "volume": 1766098.0}, {"date": "2018-06-28", "close": 56.65, "volume": 1848045.0}, {"date": "2018-06-29", "close": 55.71, "volume": 1521321.0}, {"date": "2018-07-02", "close": 56.11, "volume": 1812360.0}, {"date": "2018-07-03", "close": 56.24, "volume": 920565.0}, {"date": "2018-07-05", "close": 56.91, "volume": 1640902.0}, {"date": "2018-07-06", "close": 57.56, "volume": 1292846.0}, {"date": "2018-07-09", "close": 57.7, "volume": 1354775.0}, {"date": "2018-07-10", "close": 57.59, "volume": 1531450.0}, {"date": "2018-07-11", "close": 58.67, "volume": 3795789.0}, {"date": "2018-07-12", "close": 59.6, "volume": 2407848.0}, {"date": "2018-07-13", "close": 59.13, "volume": 1328908.0}, {"date": "2018-07-16", "close": 59.35, "volume": 973266.0}, {"date": "2018-07-17", "close": 60.37, "volume": 2172385.0}, {"date": "2018-07-18", "close": 60.95, "volume": 1786600.0}, {"date": "2018-07-19", "close": 60.68, "volume": 988350.0}, {"date": "2018-07-20", "close": 59.85, "volume": 1234839.0}, {"date": "2018-07-23", "close": 60.3, "volume": 1157078.0}, {"date": "2018-07-24", "close": 59.69, "volume": 1195475.0}, {"date": "2018-07-25", "close": 60.83, "volume": 1220313.0}, {"date": "2018-07-26", "close": 60.69, "volume": 1827296.0}, {"date": "2018-07-27", "close": 57.93, "volume": 2726522.0}, {"date": "2018-07-30", "close": 58.24, "volume": 2434993.0}, {"date": "2018-07-31", "close": 57.99, "volume": 1817213.0}, {"date": "2018-08-01", "close": 57.65, "volume": 3039734.0}, {"date": "2018-08-02", "close": 51.18, "volume": 10636760.0}, {"date": "2018-08-03", "close": 53.27, "volume": 4280023.0}, {"date": "2018-08-06", "close": 54.07, "volume": 3279981.0}, {"date": "2018-08-07", "close": 54.51, "volume": 2142739.0}, {"date": "2018-08-08", "close": 54.73, "volume": 1219398.0}, {"date": "2018-08-09", "close": 55.04, "volume": 1542420.0}, {"date": "2018-08-10", "close": 54.35, "volume": 1291339.0}, {"date": "2018-08-13", "close": 53.9, "volume": 1283240.0}, {"date": "2018-08-14", "close": 54.25, "volume": 1000988.0}, {"date": "2018-08-15", "close": 53.3, "volume": 1720463.0}, {"date": "2018-08-16", "close": 53.72, "volume": 1230211.0}, {"date": "2018-08-17", "close": 53.55, "volume": 707301.0}, {"date": "2018-08-20", "close": 53.84, "volume": 938756.0}, {"date": "2018-08-21", "close": 53.84, "volume": 990218.0}, {"date": "2018-08-22", "close": 53.55, "volume": 1006026.0}, {"date": "2018-08-23", "close": 53.13, "volume": 1253654.0}, {"date": "2018-08-24", "close": 53.38, "volume": 1139351.0}, {"date": "2018-08-27", "close": 53.36, "volume": 1097937.0}, {"date": "2018-08-28", "close": 53.15, "volume": 1209611.0}, {"date": "2018-08-29", "close": 54.14, "volume": 1207345.0}, {"date": "2018-08-30", "close": 53.82, "volume": 1049551.0}, {"date": "2018-08-31", "close": 54.31, "volume": 1237395.0}, {"date": "2018-09-04", "close": 53.02, "volume": 1501978.0}, {"date": "2018-09-05", "close": 51.2, "volume": 1994242.0}, {"date": "2018-09-06", "close": 50.63, "volume": 1332140.0}, {"date": "2018-09-07", "close": 50.71, "volume": 1517915.0}, {"date": "2018-09-10", "close": 50.67, "volume": 1887102.0}, {"date": "2018-09-11", "close": 51.0, "volume": 1219707.0}, {"date": "2018-09-12", "close": 51.15, "volume": 1091194.0}, {"date": "2018-09-13", "close": 50.04, "volume": 2097932.0}, {"date": "2018-09-14", "close": 50.39, "volume": 2268812.0}, {"date": "2018-09-17", "close": 49.27, "volume": 1487047.0}, {"date": "2018-09-18", "close": 50.65, "volume": 1757361.0}, {"date": "2018-09-19", "close": 50.52, "volume": 1415881.0}, {"date": "2018-09-20", "close": 49.6, "volume": 2152645.0}, {"date": "2018-09-21", "close": 50.0, "volume": 4178236.0}, {"date": "2018-09-24", "close": 51.13, "volume": 1835342.0}, {"date": "2018-09-25", "close": 52.0, "volume": 1773008.0}, {"date": "2018-09-26", "close": 52.28, "volume": 1607172.0}, {"date": "2018-09-27", "close": 51.92, "volume": 1201569.0}, {"date": "2018-09-28", "close": 51.07, "volume": 1900551.0}, {"date": "2018-10-01", "close": 51.07, "volume": 1860534.0}, {"date": "2018-10-02", "close": 50.45, "volume": 1797123.0}, {"date": "2018-10-03", "close": 51.66, "volume": 1578707.0}, {"date": "2018-10-04", "close": 51.54, "volume": 2471105.0}, {"date": "2018-10-05", "close": 50.72, "volume": 1701421.0}, {"date": "2018-10-08", "close": 49.98, "volume": 1306922.0}, {"date": "2018-10-09", "close": 47.8, "volume": 5050965.0}, {"date": "2018-10-10", "close": 44.2, "volume": 6051110.0}, {"date": "2018-10-11", "close": 44.65, "volume": 3894866.0}, {"date": "2018-10-12", "close": 45.35, "volume": 2188004.0}, {"date": "2018-10-15", "close": 45.0, "volume": 1183809.0}, {"date": "2018-10-16", "close": 47.66, "volume": 1767349.0}, {"date": "2018-10-17", "close": 47.16, "volume": 1122443.0}, {"date": "2018-10-18", "close": 46.38, "volume": 1596588.0}, {"date": "2018-10-19", "close": 46.6, "volume": 1363603.0}, {"date": "2018-10-22", "close": 47.27, "volume": 1300013.0}, {"date": "2018-10-23", "close": 47.67, "volume": 1549594.0}, {"date": "2018-10-24", "close": 46.72, "volume": 1754068.0}, {"date": "2018-10-25", "close": 48.75, "volume": 1933424.0}, {"date": "2018-10-26", "close": 47.44, "volume": 2137444.0}, {"date": "2018-10-29", "close": 48.94, "volume": 2324234.0}, {"date": "2018-10-30", "close": 50.67, "volume": 1762346.0}, {"date": "2018-10-31", "close": 52.14, "volume": 2679526.0}, {"date": "2018-11-01", "close": 53.29, "volume": 1834111.0}, {"date": "2018-11-02", "close": 53.63, "volume": 2477891.0}, {"date": "2018-11-05", "close": 53.24, "volume": 2578126.0}, {"date": "2018-11-06", "close": 57.0, "volume": 3705596.0}, {"date": "2018-11-07", "close": 58.07, "volume": 4076084.0}, {"date": "2018-11-08", "close": 66.93, "volume": 12561530.0}, {"date": "2018-11-09", "close": 63.3, "volume": 6090154.0}, {"date": "2018-11-12", "close": 62.67, "volume": 3597416.0}, {"date": "2018-11-13", "close": 63.1, "volume": 2199534.0}, {"date": "2018-11-14", "close": 61.35, "volume": 2096178.0}, {"date": "2018-11-15", "close": 63.2, "volume": 2812201.0}, {"date": "2018-11-16", "close": 63.67, "volume": 2173606.0}, {"date": "2018-11-19", "close": 60.87, "volume": 1845065.0}, {"date": "2018-11-20", "close": 58.76, "volume": 2970889.0}, {"date": "2018-11-21", "close": 59.39, "volume": 1690870.0}, {"date": "2018-11-23", "close": 58.65, "volume": 853557.0}, {"date": "2018-11-26", "close": 61.21, "volume": 1758431.0}, {"date": "2018-11-27", "close": 61.89, "volume": 1868274.0}, {"date": "2018-11-28", "close": 63.32, "volume": 1714215.0}, {"date": "2018-11-29", "close": 63.54, "volume": 1206521.0}, {"date": "2018-11-30", "close": 64.06, "volume": 2166527.0}, {"date": "2018-12-03", "close": 64.59, "volume": 2556849.0}, {"date": "2018-12-04", "close": 63.22, "volume": 1886329.0}, {"date": "2018-12-06", "close": 63.88, "volume": 2387751.0}, {"date": "2018-12-07", "close": 61.61, "volume": 1542795.0}, {"date": "2018-12-10", "close": 61.09, "volume": 2277974.0}, {"date": "2018-12-11", "close": 61.79, "volume": 2020536.0}, {"date": "2018-12-12", "close": 62.56, "volume": 1973343.0}, {"date": "2018-12-13", "close": 61.39, "volume": 1818363.0}, {"date": "2018-12-14", "close": 60.7, "volume": 1508130.0}, {"date": "2018-12-17", "close": 57.71, "volume": 2221187.0}, {"date": "2018-12-18", "close": 57.98, "volume": 2474949.0}, {"date": "2018-12-19", "close": 56.67, "volume": 1595087.0}, {"date": "2018-12-20", "close": 55.01, "volume": 2067884.0}, {"date": "2018-12-21", "close": 52.48, "volume": 4247109.0}, {"date": "2018-12-24", "close": 51.61, "volume": 1590923.0}, {"date": "2018-12-26", "close": 53.68, "volume": 2049457.0}, {"date": "2018-12-27", "close": 54.12, "volume": 1764955.0}, {"date": "2018-12-28", "close": 53.55, "volume": 1344118.0}, {"date": "2018-12-31", "close": 53.94, "volume": 1574619.0}, {"date": "2019-01-02", "close": 54.22, "volume": 2216319.0}, {"date": "2019-01-03", "close": 51.04, "volume": 2316162.0}, {"date": "2019-01-04", "close": 53.92, "volume": 3204738.0}, {"date": "2019-01-07", "close": 55.24, "volume": 2185963.0}, {"date": "2019-01-08", "close": 57.17, "volume": 2866758.0}, {"date": "2019-01-09", "close": 57.84, "volume": 3060251.0}, {"date": "2019-01-10", "close": 57.56, "volume": 2089899.0}, {"date": "2019-01-11", "close": 56.02, "volume": 2430563.0}, {"date": "2019-01-14", "close": 55.76, "volume": 1318323.0}, {"date": "2019-01-15", "close": 56.75, "volume": 1575666.0}, {"date": "2019-01-16", "close": 56.9, "volume": 1443255.0}, {"date": "2019-01-17", "close": 58.45, "volume": 2102128.0}, {"date": "2019-01-18", "close": 59.04, "volume": 1637243.0}, {"date": "2019-01-22", "close": 55.31, "volume": 2335609.0}, {"date": "2019-01-23", "close": 55.58, "volume": 1604556.0}, {"date": "2019-01-24", "close": 56.69, "volume": 1491641.0}, {"date": "2019-01-25", "close": 57.23, "volume": 1228561.0}, {"date": "2019-01-28", "close": 56.79, "volume": 1485300.0}, {"date": "2019-01-29", "close": 56.34, "volume": 1360374.0}, {"date": "2019-01-30", "close": 57.11, "volume": 1268482.0}, {"date": "2019-01-31", "close": 57.38, "volume": 1257615.0}, {"date": "2019-02-01", "close": 57.62, "volume": 1616367.0}, {"date": "2019-02-04", "close": 57.62, "volume": 2211921.0}, {"date": "2019-02-05", "close": 59.95, "volume": 2992974.0}, {"date": "2019-02-06", "close": 59.22, "volume": 1857377.0}, {"date": "2019-02-07", "close": 58.67, "volume": 1491254.0}, {"date": "2019-02-08", "close": 59.2, "volume": 3116097.0}, {"date": "2019-02-11", "close": 59.54, "volume": 4133983.0}, {"date": "2019-02-12", "close": 60.39, "volume": 4812906.0}, {"date": "2019-02-13", "close": 56.94, "volume": 9640941.0}, {"date": "2019-02-14", "close": 57.76, "volume": 3152119.0}, {"date": "2019-02-15", "close": 56.81, "volume": 2546829.0}, {"date": "2019-02-19", "close": 56.43, "volume": 2636604.0}, {"date": "2019-02-20", "close": 55.4, "volume": 2350102.0}, {"date": "2019-02-21", "close": 54.38, "volume": 2318893.0}, {"date": "2019-02-22", "close": 54.94, "volume": 2226653.0}, {"date": "2019-02-25", "close": 53.17, "volume": 2830225.0}, {"date": "2019-02-26", "close": 53.24, "volume": 1962434.0}, {"date": "2019-02-27", "close": 54.13, "volume": 1804841.0}, {"date": "2019-02-28", "close": 53.17, "volume": 2337512.0}, {"date": "2019-03-01", "close": 52.54, "volume": 2719333.0}, {"date": "2019-03-04", "close": 52.7, "volume": 2332508.0}, {"date": "2019-03-05", "close": 52.32, "volume": 1594528.0}, {"date": "2019-03-06", "close": 50.65, "volume": 3989006.0}, {"date": "2019-03-07", "close": 51.05, "volume": 3300025.0}, {"date": "2019-03-08", "close": 50.91, "volume": 1844160.0}, {"date": "2019-03-11", "close": 51.81, "volume": 1207833.0}, {"date": "2019-03-12", "close": 51.3, "volume": 2299270.0}, {"date": "2019-03-13", "close": 52.13, "volume": 2116210.0}, {"date": "2019-03-14", "close": 51.71, "volume": 1178410.0}, {"date": "2019-03-15", "close": 51.59, "volume": 2272631.0}, {"date": "2019-03-18", "close": 51.32, "volume": 1162402.0}, {"date": "2019-03-19", "close": 51.16, "volume": 1131710.0}, {"date": "2019-03-20", "close": 51.78, "volume": 1112683.0}, {"date": "2019-03-21", "close": 52.33, "volume": 802363.0}, {"date": "2019-03-22", "close": 50.75, "volume": 1753047.0}, {"date": "2019-03-25", "close": 50.78, "volume": 1426898.0}, {"date": "2019-03-26", "close": 50.92, "volume": 1046210.0}, {"date": "2019-03-27", "close": 50.69, "volume": 1911523.0}, {"date": "2019-03-28", "close": 51.23, "volume": 1262963.0}, {"date": "2019-03-29", "close": 51.45, "volume": 1380896.0}, {"date": "2019-04-01", "close": 52.74, "volume": 1798861.0}, {"date": "2019-04-02", "close": 52.56, "volume": 1030764.0}, {"date": "2019-04-03", "close": 53.53, "volume": 1282142.0}, {"date": "2019-04-04", "close": 53.7, "volume": 1239271.0}, {"date": "2019-04-05", "close": 52.9, "volume": 1318293.0}, {"date": "2019-04-08", "close": 52.21, "volume": 1493023.0}, {"date": "2019-04-09", "close": 53.02, "volume": 1520259.0}, {"date": "2019-04-10", "close": 53.37, "volume": 867906.0}, {"date": "2019-04-11", "close": 53.88, "volume": 746554.0}, {"date": "2019-04-12", "close": 52.59, "volume": 1631090.0}, {"date": "2019-04-15", "close": 52.42, "volume": 1057316.0}, {"date": "2019-04-16", "close": 52.23, "volume": 1145493.0}, {"date": "2019-04-17", "close": 50.79, "volume": 1442677.0}, {"date": "2019-04-18", "close": 51.72, "volume": 1041774.0}, {"date": "2019-04-22", "close": 51.86, "volume": 843821.0}, {"date": "2019-04-23", "close": 53.61, "volume": 1867662.0}, {"date": "2019-04-24", "close": 53.05, "volume": 1063125.0}, {"date": "2019-04-25", "close": 52.86, "volume": 1503259.0}, {"date": "2019-04-26", "close": 53.39, "volume": 1087370.0}, {"date": "2019-04-29", "close": 53.38, "volume": 1366218.0}, {"date": "2019-04-30", "close": 53.23, "volume": 2175626.0}, {"date": "2019-05-01", "close": 52.24, "volume": 1281244.0}, {"date": "2019-05-02", "close": 52.44, "volume": 1545693.0}, {"date": "2019-05-03", "close": 55.08, "volume": 2551945.0}, {"date": "2019-05-06", "close": 56.22, "volume": 3282178.0}, {"date": "2019-05-07", "close": 54.94, "volume": 3531397.0}, {"date": "2019-05-08", "close": 48.67, "volume": 10980510.0}, {"date": "2019-05-09", "close": 48.83, "volume": 2828334.0}, {"date": "2019-05-10", "close": 47.47, "volume": 3208529.0}, {"date": "2019-05-13", "close": 46.0, "volume": 2142802.0}, {"date": "2019-05-14", "close": 47.0, "volume": 1981295.0}, {"date": "2019-05-15", "close": 47.2, "volume": 1808027.0}, {"date": "2019-05-16", "close": 46.75, "volume": 1662940.0}, {"date": "2019-05-17", "close": 44.99, "volume": 1696135.0}, {"date": "2019-05-20", "close": 44.94, "volume": 1183760.0}, {"date": "2019-05-21", "close": 45.74, "volume": 2121282.0}, {"date": "2019-05-22", "close": 46.51, "volume": 1591933.0}, {"date": "2019-05-23", "close": 45.55, "volume": 1658499.0}, {"date": "2019-05-24", "close": 45.24, "volume": 1130950.0}, {"date": "2019-05-28", "close": 44.22, "volume": 1835753.0}, {"date": "2019-05-29", "close": 43.32, "volume": 1360698.0}, {"date": "2019-05-30", "close": 43.03, "volume": 1000915.0}, {"date": "2019-05-31", "close": 42.27, "volume": 1103979.0}, {"date": "2019-06-03", "close": 42.66, "volume": 1538734.0}, {"date": "2019-06-04", "close": 45.36, "volume": 2237190.0}, {"date": "2019-06-05", "close": 45.05, "volume": 983702.0}, {"date": "2019-06-06", "close": 44.84, "volume": 904762.0}, {"date": "2019-06-07", "close": 45.27, "volume": 1388900.0}, {"date": "2019-06-10", "close": 45.65, "volume": 728665.0}, {"date": "2019-06-11", "close": 45.81, "volume": 823683.0}, {"date": "2019-06-12", "close": 45.45, "volume": 948114.0}, {"date": "2019-06-13", "close": 46.28, "volume": 979859.0}, {"date": "2019-06-14", "close": 45.55, "volume": 757060.0}, {"date": "2019-06-17", "close": 45.68, "volume": 1026014.0}, {"date": "2019-06-18", "close": 46.31, "volume": 1007492.0}, {"date": "2019-06-19", "close": 47.19, "volume": 1920230.0}, {"date": "2019-06-20", "close": 46.75, "volume": 1252547.0}, {"date": "2019-06-21", "close": 47.3, "volume": 1776597.0}, {"date": "2019-06-24", "close": 46.41, "volume": 1346924.0}, {"date": "2019-06-25", "close": 44.51, "volume": 2009477.0}, {"date": "2019-06-26", "close": 44.05, "volume": 1674449.0}, {"date": "2019-06-27", "close": 46.58, "volume": 2382224.0}, {"date": "2019-06-28", "close": 46.29, "volume": 1374046.0}, {"date": "2019-07-01", "close": 46.79, "volume": 1001744.0}, {"date": "2019-07-02", "close": 47.25, "volume": 1382992.0}, {"date": "2019-07-03", "close": 46.8, "volume": 652304.0}, {"date": "2019-07-05", "close": 47.57, "volume": 759479.0}, {"date": "2019-07-08", "close": 45.54, "volume": 1651801.0}, {"date": "2019-07-09", "close": 45.79, "volume": 1664810.0}, {"date": "2019-07-10", "close": 45.8, "volume": 1358233.0}, {"date": "2019-07-11", "close": 45.95, "volume": 1007081.0}, {"date": "2019-07-12", "close": 45.23, "volume": 1320806.0}, {"date": "2019-07-15", "close": 45.76, "volume": 888397.0}, {"date": "2019-07-16", "close": 46.76, "volume": 1495537.0}, {"date": "2019-07-17", "close": 45.61, "volume": 1277951.0}, {"date": "2019-07-18", "close": 45.87, "volume": 1918771.0}, {"date": "2019-07-19", "close": 44.87, "volume": 1424729.0}, {"date": "2019-07-22", "close": 44.6, "volume": 1173543.0}, {"date": "2019-07-23", "close": 46.03, "volume": 1483030.0}, {"date": "2019-07-24", "close": 46.86, "volume": 1190880.0}, {"date": "2019-07-25", "close": 46.0, "volume": 948616.0}, {"date": "2019-07-26", "close": 46.6, "volume": 1137733.0}, {"date": "2019-07-29", "close": 45.33, "volume": 1747414.0}, {"date": "2019-07-30", "close": 44.2, "volume": 1482371.0}, {"date": "2019-07-31", "close": 44.15, "volume": 1096865.0}, {"date": "2019-08-01", "close": 43.66, "volume": 994363.0}, {"date": "2019-08-02", "close": 43.34, "volume": 1152092.0}, {"date": "2019-08-05", "close": 41.96, "volume": 1742305.0}, {"date": "2019-08-06", "close": 42.43, "volume": 1222128.0}, {"date": "2019-08-07", "close": 41.4, "volume": 3308338.0}, {"date": "2019-08-08", "close": 43.26, "volume": 3588040.0}, {"date": "2019-08-09", "close": 42.68, "volume": 2134110.0}, {"date": "2019-08-12", "close": 40.39, "volume": 1817983.0}, {"date": "2019-08-13", "close": 40.82, "volume": 1422603.0}, {"date": "2019-08-14", "close": 38.57, "volume": 2119312.0}, {"date": "2019-08-15", "close": 38.45, "volume": 1311187.0}, {"date": "2019-08-16", "close": 37.99, "volume": 2134243.0}, {"date": "2019-08-19", "close": 38.74, "volume": 1786492.0}, {"date": "2019-08-20", "close": 38.03, "volume": 1649900.0}, {"date": "2019-08-21", "close": 38.52, "volume": 1362411.0}, {"date": "2019-08-22", "close": 38.15, "volume": 1703879.0}, {"date": "2019-08-23", "close": 36.3, "volume": 1933354.0}, {"date": "2019-08-26", "close": 35.95, "volume": 1458220.0}, {"date": "2019-08-27", "close": 35.81, "volume": 2391434.0}, {"date": "2019-08-28", "close": 36.78, "volume": 2973168.0}, {"date": "2019-08-29", "close": 37.88, "volume": 1732956.0}, {"date": "2019-08-30", "close": 37.99, "volume": 1389703.0}, {"date": "2019-09-03", "close": 37.07, "volume": 1470722.0}, {"date": "2019-09-04", "close": 37.7, "volume": 1436582.0}, {"date": "2019-09-05", "close": 38.11, "volume": 1465417.0}, {"date": "2019-09-06", "close": 37.88, "volume": 1686479.0}, {"date": "2019-09-09", "close": 39.61, "volume": 2383374.0}, {"date": "2019-09-10", "close": 40.94, "volume": 2175002.0}, {"date": "2019-09-11", "close": 42.75, "volume": 2754600.0}, {"date": "2019-09-12", "close": 41.27, "volume": 2326860.0}, {"date": "2019-09-13", "close": 40.82, "volume": 1121039.0}, {"date": "2019-09-16", "close": 41.15, "volume": 1018980.0}, {"date": "2019-09-17", "close": 41.44, "volume": 885044.0}, {"date": "2019-09-18", "close": 40.97, "volume": 1332957.0}, {"date": "2019-09-19", "close": 40.29, "volume": 1382961.0}, {"date": "2019-09-20", "close": 39.13, "volume": 2592329.0}, {"date": "2019-09-23", "close": 38.155, "volume": 1637603.0}, {"date": "2019-09-24", "close": 37.8, "volume": 2123678.0}, {"date": "2019-09-25", "close": 38.04, "volume": 1643642.0}, {"date": "2019-09-26", "close": 37.89, "volume": 1360896.0}, {"date": "2019-09-27", "close": 38.43, "volume": 1852720.0}, {"date": "2019-09-30", "close": 38.68, "volume": 1121318.0}, {"date": "2019-10-01", "close": 38.23, "volume": 1253456.0}, {"date": "2019-10-02", "close": 37.5, "volume": 1868522.0}, {"date": "2019-10-03", "close": 38.65, "volume": 1462180.0}, {"date": "2019-10-04", "close": 38.98, "volume": 1564416.0}, {"date": "2019-10-07", "close": 38.8, "volume": 1221632.0}, {"date": "2019-10-08", "close": 37.23, "volume": 1717116.0}, {"date": "2019-10-09", "close": 37.42, "volume": 815033.0}, {"date": "2019-10-10", "close": 37.83, "volume": 1095702.0}, {"date": "2019-10-11", "close": 39.11, "volume": 1746189.0}, {"date": "2019-10-14", "close": 38.69, "volume": 1046245.0}, {"date": "2019-10-15", "close": 38.89, "volume": 1199024.0}, {"date": "2019-10-16", "close": 38.71, "volume": 1127050.0}, {"date": "2019-10-17", "close": 38.93, "volume": 787608.0}, {"date": "2019-10-18", "close": 37.415, "volume": 1668317.0}, {"date": "2019-10-21", "close": 37.79, "volume": 1235043.0}, {"date": "2019-10-22", "close": 38.88, "volume": 2726576.0}, {"date": "2019-10-23", "close": 39.91, "volume": 1638514.0}, {"date": "2019-10-24", "close": 39.22, "volume": 1485479.0}, {"date": "2019-10-25", "close": 40.32, "volume": 1128280.0}, {"date": "2019-10-28", "close": 40.52, "volume": 928609.0}, {"date": "2019-10-29", "close": 39.77, "volume": 1482629.0}, {"date": "2019-10-30", "close": 40.26, "volume": 763405.0}, {"date": "2019-10-31", "close": 40.4, "volume": 1195678.0}, {"date": "2019-11-01", "close": 40.4, "volume": 1353714.0}, {"date": "2019-11-04", "close": 41.2, "volume": 1381537.0}, {"date": "2019-11-05", "close": 40.98, "volume": 1545470.0}, {"date": "2019-11-06", "close": 40.79, "volume": 2377132.0}, {"date": "2019-11-07", "close": 31.65, "volume": 16914470.0}, {"date": "2019-11-08", "close": 31.96, "volume": 6136473.0}, {"date": "2019-11-11", "close": 31.75, "volume": 3503217.0}, {"date": "2019-11-12", "close": 31.7, "volume": 3120587.0}, {"date": "2019-11-13", "close": 30.84, "volume": 2658818.0}, {"date": "2019-11-14", "close": 31.06, "volume": 3759165.0}, {"date": "2019-11-15", "close": 31.14, "volume": 3308840.0}, {"date": "2019-11-18", "close": 31.61, "volume": 6438478.0}, {"date": "2019-11-19", "close": 28.38, "volume": 6284449.0}, {"date": "2019-11-20", "close": 27.98, "volume": 3880489.0}, {"date": "2019-11-21", "close": 28.06, "volume": 4128050.0}, {"date": "2019-11-22", "close": 27.98, "volume": 2860159.0}, {"date": "2019-11-25", "close": 28.575, "volume": 6904045.0}, {"date": "2019-11-26", "close": 29.11, "volume": 3670505.0}, {"date": "2019-11-27", "close": 28.68, "volume": 2673099.0}, {"date": "2019-11-29", "close": 28.4, "volume": 1116366.0}, {"date": "2019-12-02", "close": 28.48, "volume": 2566609.0}, {"date": "2019-12-03", "close": 27.91, "volume": 3551421.0}, {"date": "2019-12-04", "close": 28.55, "volume": 2493477.0}, {"date": "2019-12-05", "close": 29.03, "volume": 2240133.0}, {"date": "2019-12-06", "close": 29.04, "volume": 2228459.0}, {"date": "2019-12-09", "close": 28.84, "volume": 4266751.0}, {"date": "2019-12-10", "close": 28.97, "volume": 2138181.0}, {"date": "2019-12-11", "close": 28.935, "volume": 1863038.0}, {"date": "2019-12-12", "close": 29.45, "volume": 2210648.0}, {"date": "2019-12-13", "close": 29.25, "volume": 1963911.0}, {"date": "2019-12-16", "close": 29.47, "volume": 3352935.0}, {"date": "2019-12-17", "close": 29.21, "volume": 4194510.0}, {"date": "2019-12-18", "close": 29.89, "volume": 3099465.0}, {"date": "2019-12-19", "close": 30.34, "volume": 3660869.0}, {"date": "2019-12-20", "close": 30.06, "volume": 25284760.0}, {"date": "2019-12-23", "close": 29.89, "volume": 4385751.0}, {"date": "2019-12-24", "close": 30.15, "volume": 986429.0}, {"date": "2019-12-26", "close": 30.35, "volume": 2358994.0}, {"date": "2019-12-27", "close": 30.29, "volume": 1440702.0}, {"date": "2019-12-30", "close": 30.02, "volume": 1303481.0}, {"date": "2019-12-31", "close": 30.38, "volume": 1923564.0}, {"date": "2020-01-02", "close": 30.26, "volume": 1981064.0}, {"date": "2020-01-03", "close": 30.165, "volume": 1831464.0}, {"date": "2020-01-06", "close": 30.06, "volume": 1685059.0}, {"date": "2020-01-07", "close": 30.47, "volume": 1910159.0}, {"date": "2020-01-08", "close": 30.59, "volume": 2786609.0}, {"date": "2020-01-09", "close": 30.485, "volume": 1564013.0}, {"date": "2020-01-10", "close": 30.12, "volume": 1692512.0}, {"date": "2020-01-13", "close": 30.61, "volume": 1957784.0}, {"date": "2020-01-14", "close": 31.05, "volume": 2432344.0}, {"date": "2020-01-15", "close": 30.98, "volume": 2119157.0}, {"date": "2020-01-16", "close": 31.52, "volume": 2131847.0}, {"date": "2020-01-17", "close": 30.93, "volume": 1931368.0}, {"date": "2020-01-21", "close": 30.485, "volume": 2367748.0}, {"date": "2020-01-22", "close": 30.26, "volume": 2316147.0}, {"date": "2020-01-23", "close": 30.56, "volume": 2874436.0}, {"date": "2020-01-24", "close": 29.74, "volume": 2761012.0}, {"date": "2020-01-27", "close": 28.94, "volume": 2579042.0}, {"date": "2020-01-28", "close": 28.79, "volume": 1940112.0}, {"date": "2020-01-29", "close": 28.3, "volume": 2413075.0}, {"date": "2020-01-30", "close": 28.21, "volume": 2670908.0}, {"date": "2020-01-31", "close": 27.32, "volume": 2959236.0}, {"date": "2020-02-03", "close": 27.645, "volume": 2086021.0}, {"date": "2020-02-04", "close": 28.26, "volume": 2425584.0}, {"date": "2020-02-05", "close": 29.29, "volume": 2144243.0}, {"date": "2020-02-06", "close": 29.21, "volume": 2162012.0}, {"date": "2020-02-07", "close": 28.88, "volume": 1417291.0}, {"date": "2020-02-10", "close": 28.64, "volume": 1378471.0}, {"date": "2020-02-11", "close": 29.81, "volume": 2818387.0}, {"date": "2020-02-12", "close": 30.45, "volume": 4807631.0}, {"date": "2020-02-13", "close": 29.64, "volume": 6853489.0}, {"date": "2020-02-14", "close": 29.65, "volume": 3161558.0}, {"date": "2020-02-18", "close": 28.87, "volume": 2522688.0}, {"date": "2020-02-19", "close": 28.84, "volume": 1628522.0}, {"date": "2020-02-20", "close": 28.97, "volume": 2206187.0}, {"date": "2020-02-21", "close": 28.29, "volume": 1945868.0}, {"date": "2020-02-24", "close": 26.9, "volume": 2764128.0}, {"date": "2020-02-25", "close": 25.62, "volume": 3305744.0}, {"date": "2020-02-26", "close": 23.61, "volume": 5647535.0}, {"date": "2020-02-27", "close": 22.72, "volume": 5720917.0}, {"date": "2020-02-28", "close": 23.45, "volume": 6135436.0}, {"date": "2020-03-02", "close": 24.11, "volume": 4817884.0}, {"date": "2020-03-03", "close": 23.45, "volume": 3300275.0}, {"date": "2020-03-04", "close": 23.86, "volume": 3014027.0}, {"date": "2020-03-05", "close": 21.74, "volume": 5273722.0}, {"date": "2020-03-06", "close": 22.0, "volume": 5317361.0}, {"date": "2020-03-09", "close": 20.09, "volume": 5548720.0}, {"date": "2020-03-10", "close": 19.68, "volume": 5635625.0}, {"date": "2020-03-11", "close": 18.23, "volume": 6162761.0}, {"date": "2020-03-12", "close": 14.92, "volume": 6743698.0}, {"date": "2020-03-13", "close": 17.08, "volume": 6387903.0}, {"date": "2020-03-16", "close": 16.81, "volume": 6074309.0}, {"date": "2020-03-17", "close": 15.6, "volume": 4998335.0}, {"date": "2020-03-18", "close": 14.45, "volume": 4296592.0}, {"date": "2020-03-19", "close": 15.69, "volume": 2981060.0}, {"date": "2020-03-20", "close": 15.84, "volume": 4365857.0}, {"date": "2020-03-23", "close": 17.05, "volume": 4009013.0}, {"date": "2020-03-24", "close": 18.55, "volume": 2723301.0}, {"date": "2020-03-25", "close": 19.76, "volume": 4092031.0}, {"date": "2020-03-26", "close": 19.79, "volume": 3491461.0}, {"date": "2020-03-27", "close": 17.96, "volume": 2440530.0}, {"date": "2020-03-30", "close": 17.87, "volume": 1891633.0}, {"date": "2020-03-31", "close": 17.39, "volume": 3752085.0}, {"date": "2020-04-01", "close": 16.67, "volume": 2268874.0}, {"date": "2020-04-02", "close": 16.27, "volume": 2275566.0}, {"date": "2020-04-03", "close": 15.7, "volume": 3145715.0}, {"date": "2020-04-06", "close": 16.79, "volume": 4994712.0}, {"date": "2020-04-07", "close": 16.77, "volume": 3391513.0}, {"date": "2020-04-08", "close": 17.42, "volume": 2407310.0}, {"date": "2020-04-09", "close": 18.34, "volume": 2709579.0}, {"date": "2020-04-13", "close": 18.11, "volume": 1888159.0}, {"date": "2020-04-14", "close": 18.11, "volume": 1570196.0}, {"date": "2020-04-15", "close": 19.24, "volume": 7978610.0}, {"date": "2020-04-16", "close": 18.435, "volume": 3895781.0}, {"date": "2020-04-17", "close": 18.78, "volume": 2280421.0}, {"date": "2020-04-20", "close": 18.07, "volume": 1857424.0}, {"date": "2020-04-21", "close": 17.36, "volume": 1520300.0}, {"date": "2020-04-22", "close": 17.35, "volume": 2279726.0}, {"date": "2020-04-23", "close": 18.52, "volume": 2589735.0}, {"date": "2020-04-24", "close": 18.44, "volume": 2746869.0}, {"date": "2020-04-27", "close": 18.7, "volume": 1725392.0}, {"date": "2020-04-28", "close": 19.1, "volume": 2543897.0}, {"date": "2020-04-29", "close": 20.47, "volume": 3181354.0}, {"date": "2020-04-30", "close": 19.97, "volume": 2367015.0}, {"date": "2020-05-01", "close": 18.37, "volume": 2722229.0}, {"date": "2020-05-04", "close": 18.72, "volume": 2085810.0}, {"date": "2020-05-05", "close": 18.36, "volume": 2779076.0}, {"date": "2020-05-06", "close": 18.09, "volume": 2541554.0}, {"date": "2020-05-07", "close": 18.72, "volume": 3546969.0}, {"date": "2020-05-08", "close": 17.91, "volume": 6450868.0}, {"date": "2020-05-11", "close": 16.7, "volume": 4766818.0}, {"date": "2020-05-12", "close": 16.9, "volume": 3743325.0}, {"date": "2020-05-13", "close": 15.59, "volume": 4786184.0}, {"date": "2020-05-14", "close": 15.61, "volume": 5610692.0}, {"date": "2020-05-15", "close": 15.66, "volume": 2939153.0}, {"date": "2020-05-18", "close": 19.015, "volume": 8243566.0}, {"date": "2020-05-19", "close": 18.47, "volume": 6465762.0}, {"date": "2020-05-20", "close": 19.53, "volume": 4084344.0}, {"date": "2020-05-21", "close": 19.48, "volume": 3622544.0}, {"date": "2020-05-22", "close": 18.92, "volume": 2896822.0}, {"date": "2020-05-26", "close": 21.865, "volume": 7685429.0}, {"date": "2020-05-27", "close": 23.35, "volume": 7192126.0}, {"date": "2020-05-28", "close": 21.14, "volume": 3669375.0}, {"date": "2020-05-29", "close": 19.28, "volume": 10903190.0}, {"date": "2020-06-01", "close": 21.85, "volume": 5668948.0}, {"date": "2020-06-02", "close": 21.19, "volume": 3827768.0}, {"date": "2020-06-03", "close": 22.83, "volume": 4576136.0}, {"date": "2020-06-04", "close": 22.01, "volume": 4320541.0}, {"date": "2020-06-05", "close": 25.49, "volume": 10782380.0}, {"date": "2020-06-08", "close": 25.45, "volume": 4344961.0}, {"date": "2020-06-09", "close": 23.86, "volume": 3202223.0}, {"date": "2020-06-10", "close": 22.22, "volume": 3574041.0}, {"date": "2020-06-11", "close": 19.9, "volume": 5810998.0}, {"date": "2020-06-12", "close": 20.41, "volume": 3336907.0}, {"date": "2020-06-15", "close": 20.82, "volume": 3239319.0}, {"date": "2020-06-16", "close": 20.51, "volume": 4053495.0}, {"date": "2020-06-17", "close": 18.95, "volume": 5816481.0}, {"date": "2020-06-18", "close": 18.96, "volume": 4239659.0}, {"date": "2020-06-19", "close": 18.17, "volume": 6548626.0}, {"date": "2020-06-22", "close": 18.18, "volume": 5131387.0}, {"date": "2020-06-23", "close": 20.11, "volume": 8855892.0}, {"date": "2020-06-24", "close": 18.15, "volume": 7482308.0}, {"date": "2020-06-25", "close": 18.34, "volume": 2815938.0}, {"date": "2020-06-26", "close": 18.03, "volume": 6787590.0}, {"date": "2020-06-29", "close": 19.06, "volume": 3368183.0}, {"date": "2020-06-30", "close": 19.01, "volume": 3120056.0}, {"date": "2020-07-01", "close": 19.215, "volume": 2281534.0}, {"date": "2020-07-02", "close": 19.1, "volume": 1984512.0}, {"date": "2020-07-06", "close": 19.51, "volume": 2492449.0}, {"date": "2020-07-07", "close": 18.5, "volume": 2914861.0}, {"date": "2020-07-08", "close": 19.02, "volume": 2044179.0}, {"date": "2020-07-09", "close": 19.38, "volume": 3730115.0}, {"date": "2020-07-10", "close": 19.61, "volume": 2116618.0}, {"date": "2020-07-13", "close": 18.87, "volume": 2685078.0}, {"date": "2020-07-14", "close": 18.85, "volume": 2165377.0}, {"date": "2020-07-15", "close": 20.57, "volume": 4426196.0}, {"date": "2020-07-16", "close": 19.645, "volume": 2896619.0}, {"date": "2020-07-17", "close": 19.71, "volume": 2311881.0}, {"date": "2020-07-20", "close": 19.63, "volume": 1643722.0}, {"date": "2020-07-21", "close": 20.05, "volume": 2658413.0}, {"date": "2020-07-22", "close": 20.25, "volume": 2530494.0}, {"date": "2020-07-23", "close": 20.33, "volume": 2190286.0}, {"date": "2020-07-24", "close": 20.03, "volume": 2000946.0}, {"date": "2020-07-27", "close": 20.84, "volume": 2297861.0}, {"date": "2020-07-28", "close": 21.15, "volume": 2487430.0}, {"date": "2020-07-29", "close": 21.44, "volume": 1894550.0}, {"date": "2020-07-30", "close": 21.03, "volume": 1507177.0}, {"date": "2020-07-31", "close": 20.23, "volume": 2615380.0}, {"date": "2020-08-03", "close": 20.355, "volume": 1141930.0}, {"date": "2020-08-04", "close": 20.72, "volume": 960077.0}, {"date": "2020-08-05", "close": 21.09, "volume": 1310626.0}, {"date": "2020-08-06", "close": 21.57, "volume": 4000150.0}, {"date": "2020-08-07", "close": 21.06, "volume": 4254267.0}, {"date": "2020-08-10", "close": 21.17, "volume": 2461141.0}, {"date": "2020-08-11", "close": 22.13, "volume": 4958188.0}, {"date": "2020-08-12", "close": 23.01, "volume": 4215200.0}, {"date": "2020-08-13", "close": 22.26, "volume": 3679905.0}, {"date": "2020-08-14", "close": 22.29, "volume": 2431000.0}, {"date": "2020-08-17", "close": 22.21, "volume": 2253574.0}, {"date": "2020-08-18", "close": 21.96, "volume": 1930718.0}, {"date": "2020-08-19", "close": 21.92, "volume": 1369578.0}, {"date": "2020-08-20", "close": 21.99, "volume": 1691213.0}, {"date": "2020-08-21", "close": 22.0, "volume": 1481517.0}, {"date": "2020-08-24", "close": 23.38, "volume": 2713027.0}, {"date": "2020-08-25", "close": 23.67, "volume": 2474237.0}, {"date": "2020-08-26", "close": 22.93, "volume": 2635931.0}, {"date": "2020-08-27", "close": 24.37, "volume": 4128778.0}, {"date": "2020-08-28", "close": 24.56, "volume": 2619131.0}, {"date": "2020-08-31", "close": 23.37, "volume": 2274732.0}, {"date": "2020-09-01", "close": 23.16, "volume": 1784899.0}, {"date": "2020-09-02", "close": 23.705, "volume": 1661007.0}, {"date": "2020-09-03", "close": 22.8, "volume": 1807289.0}, {"date": "2020-09-04", "close": 22.6, "volume": 1601570.0}, {"date": "2020-09-08", "close": 22.03, "volume": 2875589.0}, {"date": "2020-09-09", "close": 21.23, "volume": 3639968.0}, {"date": "2020-09-10", "close": 21.43, "volume": 2379959.0}, {"date": "2020-09-11", "close": 21.27, "volume": 1731709.0}, {"date": "2020-09-14", "close": 21.32, "volume": 2158856.0}, {"date": "2020-09-15", "close": 21.04, "volume": 2358856.0}, {"date": "2020-09-16", "close": 21.315, "volume": 2098761.0}, {"date": "2020-09-17", "close": 21.1, "volume": 2089629.0}, {"date": "2020-09-18", "close": 20.75, "volume": 4027174.0}, {"date": "2020-09-21", "close": 19.47, "volume": 3396364.0}, {"date": "2020-09-22", "close": 19.875, "volume": 2557354.0}, {"date": "2020-09-23", "close": 19.03, "volume": 2484439.0}, {"date": "2020-09-24", "close": 18.93, "volume": 2011701.0}, {"date": "2020-09-25", "close": 19.32, "volume": 1421094.0}, {"date": "2020-09-28", "close": 19.82, "volume": 1700194.0}, {"date": "2020-09-29", "close": 19.58, "volume": 1945555.0}, {"date": "2020-09-30", "close": 19.59, "volume": 2098244.0}, {"date": "2020-10-01", "close": 19.87, "volume": 1392954.0}, {"date": "2020-10-02", "close": 19.35, "volume": 2158718.0}, {"date": "2020-10-05", "close": 19.3, "volume": 2040753.0}, {"date": "2020-10-06", "close": 19.7, "volume": 2815787.0}, {"date": "2020-10-07", "close": 20.17, "volume": 1632659.0}, {"date": "2020-10-08", "close": 20.22, "volume": 1384885.0}, {"date": "2020-10-09", "close": 20.37, "volume": 1577899.0}, {"date": "2020-10-12", "close": 21.02, "volume": 1582284.0}, {"date": "2020-10-13", "close": 20.08, "volume": 1561219.0}, {"date": "2020-10-14", "close": 19.9, "volume": 1516199.0}, {"date": "2020-10-15", "close": 19.78, "volume": 1240292.0}, {"date": "2020-10-16", "close": 19.51, "volume": 1415330.0}, {"date": "2020-10-19", "close": 19.15, "volume": 1635894.0}, {"date": "2020-10-20", "close": 19.645, "volume": 1493071.0}, {"date": "2020-10-21", "close": 19.75, "volume": 1450331.0}, {"date": "2020-10-22", "close": 20.75, "volume": 3468791.0}, {"date": "2020-10-23", "close": 20.91, "volume": 2089856.0}, {"date": "2020-10-26", "close": 20.11, "volume": 2150433.0}, {"date": "2020-10-27", "close": 19.59, "volume": 892705.0}, {"date": "2020-10-28", "close": 18.72, "volume": 1613780.0}, {"date": "2020-10-29", "close": 19.4, "volume": 1716763.0}, {"date": "2020-10-30", "close": 19.11, "volume": 1386512.0}, {"date": "2020-11-02", "close": 19.01, "volume": 1364545.0}, {"date": "2020-11-03", "close": 19.58, "volume": 1577383.0}, {"date": "2020-11-04", "close": 19.72, "volume": 1307754.0}, {"date": "2020-11-05", "close": 20.55, "volume": 2245204.0}, {"date": "2020-11-06", "close": 19.98, "volume": 1942180.0}, {"date": "2020-11-09", "close": 24.31, "volume": 6577275.0}, {"date": "2020-11-10", "close": 26.84, "volume": 8253385.0}, {"date": "2020-11-11", "close": 25.16, "volume": 4945403.0}, {"date": "2020-11-12", "close": 23.52, "volume": 3767363.0}, {"date": "2020-11-13", "close": 25.48, "volume": 5842292.0}, {"date": "2020-11-16", "close": 25.78, "volume": 3628938.0}, {"date": "2020-11-17", "close": 25.61, "volume": 2889030.0}, {"date": "2020-11-18", "close": 26.57, "volume": 3552370.0}, {"date": "2020-11-19", "close": 26.55, "volume": 1452074.0}, {"date": "2020-11-20", "close": 25.91, "volume": 2221603.0}, {"date": "2020-11-23", "close": 26.65, "volume": 2849495.0}, {"date": "2020-11-24", "close": 27.47, "volume": 2759447.0}, {"date": "2020-11-25", "close": 27.28, "volume": 1553509.0}, {"date": "2020-11-27", "close": 27.53, "volume": 780650.0}, {"date": "2020-11-30", "close": 26.1, "volume": 2677698.0}, {"date": "2020-12-01", "close": 27.59, "volume": 3250611.0}, {"date": "2020-12-02", "close": 28.62, "volume": 2868263.0}, {"date": "2020-12-03", "close": 28.6, "volume": 3189451.0}, {"date": "2020-12-04", "close": 30.94, "volume": 3365151.0}, {"date": "2020-12-07", "close": 29.995, "volume": 4437808.0}, {"date": "2020-12-08", "close": 29.49, "volume": 1588302.0}, {"date": "2020-12-09", "close": 29.39, "volume": 1842119.0}, {"date": "2020-12-10", "close": 29.38, "volume": 2016564.0}, {"date": "2020-12-11", "close": 28.41, "volume": 1883494.0}, {"date": "2020-12-14", "close": 27.53, "volume": 2768160.0}, {"date": "2020-12-15", "close": 27.84, "volume": 2886536.0}, {"date": "2020-12-16", "close": 27.32, "volume": 1781077.0}, {"date": "2020-12-17", "close": 26.75, "volume": 2949579.0}, {"date": "2020-12-18", "close": 26.99, "volume": 4465276.0}, {"date": "2020-12-21", "close": 26.05, "volume": 4734763.0}, {"date": "2020-12-22", "close": 25.88, "volume": 3476810.0}, {"date": "2020-12-23", "close": 26.12, "volume": 1471536.0}, {"date": "2020-12-24", "close": 26.0, "volume": 901655.0}, {"date": "2020-12-28", "close": 27.21, "volume": 2322773.0}, {"date": "2020-12-29", "close": 27.75, "volume": 1765516.0}, {"date": "2020-12-30", "close": 28.07, "volume": 2143819.0}, {"date": "2020-12-31", "close": 28.78, "volume": 2066201.0}, {"date": "2021-01-04", "close": 28.31, "volume": 2992389.0}, {"date": "2021-01-05", "close": 29.82, "volume": 2385001.0}, {"date": "2021-01-06", "close": 31.39, "volume": 4060691.0}, {"date": "2021-01-07", "close": 31.97, "volume": 2523258.0}, {"date": "2021-01-08", "close": 35.65, "volume": 6134069.0}, {"date": "2021-01-11", "close": 35.76, "volume": 2866711.0}, {"date": "2021-01-12", "close": 34.6, "volume": 2571520.0}, {"date": "2021-01-13", "close": 34.2, "volume": 2683001.0}, {"date": "2021-01-14", "close": 34.74, "volume": 1900604.0}, {"date": "2021-01-15", "close": 33.43, "volume": 2288074.0}, {"date": "2021-01-19", "close": 33.53, "volume": 3067904.0}, {"date": "2021-01-20", "close": 33.67, "volume": 2132867.0}, {"date": "2021-01-21", "close": 33.63, "volume": 1535460.0}, {"date": "2021-01-22", "close": 33.19, "volume": 1015938.0}, {"date": "2021-01-25", "close": 33.06, "volume": 2316886.0}, {"date": "2021-01-26", "close": 32.7, "volume": 1536852.0}, {"date": "2021-01-27", "close": 33.94, "volume": 6234576.0}, {"date": "2021-01-28", "close": 33.27, "volume": 3593734.0}, {"date": "2021-01-29", "close": 30.97, "volume": 2832049.0}, {"date": "2021-02-01", "close": 32.81, "volume": 1928324.0}, {"date": "2021-02-02", "close": 33.69, "volume": 1828931.0}, {"date": "2021-02-03", "close": 34.46, "volume": 2379585.0}, {"date": "2021-02-04", "close": 35.38, "volume": 1490277.0}, {"date": "2021-02-05", "close": 35.9, "volume": 1855768.0}, {"date": "2021-02-08", "close": 36.28, "volume": 1752656.0}, {"date": "2021-02-09", "close": 36.44, "volume": 2043686.0}, {"date": "2021-02-10", "close": 36.59, "volume": 1834089.0}, {"date": "2021-02-11", "close": 36.98, "volume": 2741930.0}, {"date": "2021-02-12", "close": 37.38, "volume": 1548302.0}, {"date": "2021-02-16", "close": 37.29, "volume": 2583687.0}, {"date": "2021-02-17", "close": 38.05, "volume": 2957349.0}, {"date": "2021-02-18", "close": 38.44, "volume": 3985627.0}, {"date": "2021-02-19", "close": 39.92, "volume": 7980417.0}, {"date": "2021-02-22", "close": 44.71, "volume": 8651744.0}, {"date": "2021-02-23", "close": 46.05, "volume": 6581949.0}, {"date": "2021-02-24", "close": 49.56, "volume": 7380668.0}, {"date": "2021-02-25", "close": 43.54, "volume": 5952517.0}, {"date": "2021-02-26", "close": 49.62, "volume": 8077685.0}, {"date": "2021-03-01", "close": 49.35, "volume": 4399853.0}, {"date": "2021-03-02", "close": 52.64, "volume": 7570906.0}, {"date": "2021-03-03", "close": 53.42, "volume": 6152025.0}, {"date": "2021-03-04", "close": 51.69, "volume": 7351690.0}, {"date": "2021-03-05", "close": 51.5, "volume": 7223148.0}, {"date": "2021-03-08", "close": 47.62, "volume": 5001645.0}, {"date": "2021-03-09", "close": 50.35, "volume": 3470608.0}, {"date": "2021-03-10", "close": 51.8, "volume": 3031160.0}, {"date": "2021-03-11", "close": 55.31, "volume": 5668540.0}, {"date": "2021-03-12", "close": 59.79, "volume": 7234639.0}, {"date": "2021-03-15", "close": 60.85, "volume": 7182159.0}, {"date": "2021-03-16", "close": 58.62, "volume": 3653159.0}, {"date": "2021-03-17", "close": 61.03, "volume": 3713180.0}, {"date": "2021-03-18", "close": 58.77, "volume": 5127310.0}, {"date": "2021-03-19", "close": 59.99, "volume": 3991242.0}, {"date": "2021-03-22", "close": 53.68, "volume": 7737316.0}, {"date": "2021-03-23", "close": 49.39, "volume": 7839674.0}, {"date": "2021-03-24", "close": 48.7, "volume": 5520020.0}, {"date": "2021-03-25", "close": 54.11, "volume": 7445456.0}, {"date": "2021-03-26", "close": 55.68, "volume": 4814723.0}, {"date": "2021-03-29", "close": 53.75, "volume": 2985676.0}, {"date": "2021-03-30", "close": 54.13, "volume": 3088441.0}, {"date": "2021-03-31", "close": 53.79, "volume": 2241482.0}, {"date": "2021-04-01", "close": 55.25, "volume": 3003652.0}, {"date": "2021-04-05", "close": 56.79, "volume": 2263846.0}, {"date": "2021-04-06", "close": 54.24, "volume": 3504794.0}, {"date": "2021-04-07", "close": 52.89, "volume": 2602606.0}, {"date": "2021-04-08", "close": 51.68, "volume": 3548936.0}, {"date": "2021-04-09", "close": 52.49, "volume": 1681824.0}, {"date": "2021-04-12", "close": 51.13, "volume": 3352730.0}, {"date": "2021-04-13", "close": 51.69, "volume": 2808128.0}, {"date": "2021-04-14", "close": 52.53, "volume": 2570412.0}, {"date": "2021-04-15", "close": 52.36, "volume": 1665679.0}, {"date": "2021-04-16", "close": 52.58, "volume": 2738860.0}, {"date": "2021-04-19", "close": 53.01, "volume": 4110269.0}, {"date": "2021-04-20", "close": 47.5, "volume": 8032389.0}, {"date": "2021-04-21", "close": 50.39, "volume": 3788881.0}, {"date": "2021-04-22", "close": 49.665, "volume": 4301372.0}, {"date": "2021-04-23", "close": 50.99, "volume": 2828849.0}, {"date": "2021-04-26", "close": 48.75, "volume": 5274507.0}, {"date": "2021-04-27", "close": 48.45, "volume": 2612714.0}, {"date": "2021-04-28", "close": 48.85, "volume": 2213095.0}, {"date": "2021-04-29", "close": 47.84, "volume": 2813194.0}, {"date": "2021-04-30", "close": 47.13, "volume": 3492082.0}, {"date": "2021-05-03", "close": 47.33, "volume": 2698364.0}, {"date": "2021-05-04", "close": 47.18, "volume": 3115340.0}, {"date": "2021-05-05", "close": 45.44, "volume": 2333225.0}, {"date": "2021-05-06", "close": 44.71, "volume": 4930468.0}, {"date": "2021-05-07", "close": 44.17, "volume": 5358728.0}, {"date": "2021-05-10", "close": 44.7, "volume": 3712293.0}, {"date": "2021-05-11", "close": 45.45, "volume": 2622734.0}, {"date": "2021-05-12", "close": 41.16, "volume": 5157611.0}, {"date": "2021-05-13", "close": 40.9, "volume": 2658554.0}, {"date": "2021-05-14", "close": 42.17, "volume": 2300013.0}, {"date": "2021-05-17", "close": 41.0, "volume": 4815057.0}, {"date": "2021-05-18", "close": 41.27, "volume": 2459676.0}, {"date": "2021-05-19", "close": 40.29, "volume": 2122254.0}, {"date": "2021-05-20", "close": 40.26, "volume": 2140564.0}, {"date": "2021-05-21", "close": 39.78, "volume": 1815814.0}, {"date": "2021-05-24", "close": 40.9, "volume": 2236488.0}, {"date": "2021-05-25", "close": 40.84, "volume": 2490190.0}, {"date": "2021-05-26", "close": 41.52, "volume": 2934656.0}, {"date": "2021-05-27", "close": 42.96, "volume": 3963805.0}, {"date": "2021-05-28", "close": 43.45, "volume": 2115161.0}, {"date": "2021-06-01", "close": 43.34, "volume": 2384717.0}, {"date": "2021-06-02", "close": 42.44, "volume": 3404550.0}, {"date": "2021-06-03", "close": 42.26, "volume": 2449174.0}, {"date": "2021-06-04", "close": 41.26, "volume": 2131696.0}, {"date": "2021-06-07", "close": 42.25, "volume": 2068637.0}, {"date": "2021-06-08", "close": 41.65, "volume": 1691242.0}, {"date": "2021-06-09", "close": 42.82, "volume": 3400469.0}, {"date": "2021-06-10", "close": 41.83, "volume": 2471711.0}, {"date": "2021-06-11", "close": 43.02, "volume": 4061314.0}, {"date": "2021-06-14", "close": 40.66, "volume": 2979437.0}, {"date": "2021-06-15", "close": 40.57, "volume": 2295075.0}, {"date": "2021-06-16", "close": 41.38, "volume": 2816378.0}, {"date": "2021-06-17", "close": 41.0, "volume": 3675370.0}, {"date": "2021-06-18", "close": 40.8, "volume": 3075747.0}, {"date": "2021-06-21", "close": 40.88, "volume": 2228364.0}, {"date": "2021-06-22", "close": 40.55, "volume": 2412791.0}, {"date": "2021-06-23", "close": 41.45, "volume": 1490753.0}, {"date": "2021-06-24", "close": 42.11, "volume": 1583125.0}, {"date": "2021-06-25", "close": 42.37, "volume": 3117900.0}, {"date": "2021-06-28", "close": 40.49, "volume": 2726812.0}, {"date": "2021-06-29", "close": 40.0, "volume": 1667057.0}, {"date": "2021-06-30", "close": 40.3, "volume": 1406606.0}, {"date": "2021-07-01", "close": 40.57, "volume": 1159993.0}, {"date": "2021-07-02", "close": 40.28, "volume": 1373704.0}, {"date": "2021-07-06", "close": 39.41, "volume": 1655587.0}, {"date": "2021-07-07", "close": 38.54, "volume": 1871773.0}, {"date": "2021-07-08", "close": 38.0, "volume": 2344607.0}, {"date": "2021-07-09", "close": 38.89, "volume": 1270656.0}, {"date": "2021-07-12", "close": 37.87, "volume": 2345487.0}, {"date": "2021-07-13", "close": 36.7, "volume": 2250818.0}, {"date": "2021-07-14", "close": 35.99, "volume": 2765930.0}, {"date": "2021-07-15", "close": 36.23, "volume": 2363007.0}, {"date": "2021-07-16", "close": 35.28, "volume": 1745782.0}, {"date": "2021-07-19", "close": 34.27, "volume": 3884523.0}, {"date": "2021-07-20", "close": 35.56, "volume": 3231338.0}, {"date": "2021-07-21", "close": 36.64, "volume": 1959617.0}, {"date": "2021-07-22", "close": 36.06, "volume": 1423171.0}, {"date": "2021-07-23", "close": 36.26, "volume": 1980447.0}, {"date": "2021-07-26", "close": 38.65, "volume": 3412407.0}, {"date": "2021-07-27", "close": 38.0, "volume": 2750662.0}, {"date": "2021-07-28", "close": 38.23, "volume": 2146296.0}, {"date": "2021-07-29", "close": 38.29, "volume": 1135207.0}, {"date": "2021-07-30", "close": 37.95, "volume": 1582048.0}, {"date": "2021-08-02", "close": 38.28, "volume": 2542552.0}, {"date": "2021-08-03", "close": 37.06, "volume": 1891034.0}, {"date": "2021-08-04", "close": 36.05, "volume": 1557284.0}, {"date": "2021-08-05", "close": 37.95, "volume": 3352326.0}, {"date": "2021-08-06", "close": 37.24, "volume": 1850167.0}, {"date": "2021-08-09", "close": 36.02, "volume": 2614370.0}, {"date": "2021-08-10", "close": 35.85, "volume": 3211003.0}, {"date": "2021-08-11", "close": 36.61, "volume": 2215642.0}, {"date": "2021-08-12", "close": 35.5, "volume": 1196777.0}, {"date": "2021-08-13", "close": 34.95, "volume": 1142175.0}, {"date": "2021-08-16", "close": 33.55, "volume": 2516335.0}, {"date": "2021-08-17", "close": 33.1, "volume": 3113774.0}, {"date": "2021-08-18", "close": 33.55, "volume": 2134957.0}, {"date": "2021-08-19", "close": 32.61, "volume": 1331919.0}, {"date": "2021-08-20", "close": 32.66, "volume": 1191155.0}, {"date": "2021-08-23", "close": 33.73, "volume": 1279091.0}, {"date": "2021-08-24", "close": 34.99, "volume": 1922967.0}, {"date": "2021-08-25", "close": 36.01, "volume": 2054855.0}, {"date": "2021-08-26", "close": 35.61, "volume": 2105703.0}, {"date": "2021-08-27", "close": 36.16, "volume": 1214181.0}, {"date": "2021-08-30", "close": 34.46, "volume": 2009718.0}, {"date": "2021-08-31", "close": 35.0, "volume": 2877813.0}, {"date": "2021-09-01", "close": 34.57, "volume": 1479618.0}, {"date": "2021-09-02", "close": 34.54, "volume": 1891806.0}, {"date": "2021-09-03", "close": 33.94, "volume": 1439929.0}, {"date": "2021-09-07", "close": 34.72, "volume": 1744371.0}, {"date": "2021-09-08", "close": 34.33, "volume": 1834405.0}, {"date": "2021-09-09", "close": 34.76, "volume": 1701511.0}, {"date": "2021-09-10", "close": 34.58, "volume": 1591053.0}, {"date": "2021-09-13", "close": 36.32, "volume": 2420265.0}, {"date": "2021-09-14", "close": 35.46, "volume": 1693674.0}, {"date": "2021-09-15", "close": 35.83, "volume": 1657852.0}, {"date": "2021-09-16", "close": 35.73, "volume": 947182.0}, {"date": "2021-09-17", "close": 35.79, "volume": 2526855.0}, {"date": "2021-09-20", "close": 33.07, "volume": 7319065.0}, {"date": "2021-09-21", "close": 32.41, "volume": 2938388.0}, {"date": "2021-09-22", "close": 33.48, "volume": 3865542.0}, {"date": "2021-09-23", "close": 35.36, "volume": 2859186.0}, {"date": "2021-09-24", "close": 36.62, "volume": 3592709.0}, {"date": "2021-09-27", "close": 36.2, "volume": 1940440.0}, {"date": "2021-09-28", "close": 34.94, "volume": 1655326.0}, {"date": "2021-09-29", "close": 34.06, "volume": 2425591.0}, {"date": "2021-09-30", "close": 33.85, "volume": 1861580.0}, {"date": "2021-10-01", "close": 36.99, "volume": 4421399.0}, {"date": "2021-10-04", "close": 36.02, "volume": 1771329.0}, {"date": "2021-10-05", "close": 35.8, "volume": 1955726.0}, {"date": "2021-10-06", "close": 36.42, "volume": 1635494.0}, {"date": "2021-10-07", "close": 35.96, "volume": 1761938.0}, {"date": "2021-10-08", "close": 36.03, "volume": 1084167.0}, {"date": "2021-10-11", "close": 35.92, "volume": 1267738.0}, {"date": "2021-10-12", "close": 36.42, "volume": 843369.0}, {"date": "2021-10-13", "close": 36.02, "volume": 1217083.0}, {"date": "2021-10-14", "close": 37.33, "volume": 1548070.0}, {"date": "2021-10-15", "close": 37.86, "volume": 2705873.0}, {"date": "2021-10-18", "close": 37.22, "volume": 2081194.0}, {"date": "2021-10-19", "close": 36.26, "volume": 1246447.0}, {"date": "2021-10-20", "close": 34.99, "volume": 2814139.0}, {"date": "2021-10-21", "close": 34.57, "volume": 1269519.0}, {"date": "2021-10-22", "close": 34.04, "volume": 1678814.0}, {"date": "2021-10-25", "close": 34.45, "volume": 1348069.0}, {"date": "2021-10-26", "close": 33.97, "volume": 971286.0}, {"date": "2021-10-27", "close": 33.09, "volume": 1238797.0}, {"date": "2021-10-28", "close": 33.32, "volume": 1164913.0}, {"date": "2021-10-29", "close": 32.97, "volume": 1729060.0}, {"date": "2021-11-01", "close": 32.8, "volume": 3038653.0}, {"date": "2021-11-02", "close": 32.19, "volume": 2111996.0}, {"date": "2021-11-03", "close": 32.83, "volume": 1677205.0}, {"date": "2021-11-04", "close": 32.48, "volume": 1577613.0}, {"date": "2021-11-05", "close": 35.04, "volume": 4599581.0}, {"date": "2021-11-08", "close": 34.87, "volume": 7792024.0}, {"date": "2021-11-09", "close": 31.33, "volume": 10131260.0}, {"date": "2021-11-10", "close": 30.91, "volume": 3500343.0}, {"date": "2021-11-11", "close": 30.68, "volume": 4450573.0}, {"date": "2021-11-12", "close": 30.79, "volume": 2840189.0}, {"date": "2021-11-15", "close": 31.49, "volume": 3058588.0}, {"date": "2021-11-16", "close": 30.55, "volume": 2853554.0}, {"date": "2021-11-17", "close": 30.02, "volume": 2457196.0}, {"date": "2021-11-18", "close": 29.78, "volume": 2449645.0}, {"date": "2021-11-19", "close": 28.95, "volume": 3328355.0}, {"date": "2021-11-22", "close": 28.17, "volume": 3159629.0}, {"date": "2021-11-23", "close": 28.4, "volume": 2391962.0}, {"date": "2021-11-24", "close": 28.21, "volume": 1586293.0}, {"date": "2021-11-26", "close": 26.75, "volume": 5310698.0}, {"date": "2021-11-29", "close": 26.58, "volume": 3180118.0}, {"date": "2021-11-30", "close": 25.86, "volume": 4671194.0}, {"date": "2021-12-01", "close": 25.05, "volume": 4079386.0}, {"date": "2021-12-02", "close": 25.66, "volume": 3253587.0}, {"date": "2021-12-03", "close": 24.75, "volume": 2316155.0}, {"date": "2021-12-06", "close": 26.95, "volume": 3859407.0}, {"date": "2021-12-07", "close": 26.88, "volume": 3101580.0}, {"date": "2021-12-08", "close": 27.19, "volume": 3033268.0}, {"date": "2021-12-09", "close": 26.76, "volume": 1876454.0}, {"date": "2021-12-10", "close": 26.43, "volume": 2414418.0}, {"date": "2021-12-13", "close": 25.37, "volume": 2730243.0}, {"date": "2021-12-14", "close": 25.14, "volume": 1935739.0}, {"date": "2021-12-15", "close": 24.87, "volume": 3270626.0}, {"date": "2021-12-16", "close": 24.09, "volume": 2308574.0}, {"date": "2021-12-17", "close": 25.68, "volume": 4323604.0}, {"date": "2021-12-20", "close": 24.71, "volume": 2609877.0}, {"date": "2021-12-21", "close": 26.65, "volume": 3577820.0}, {"date": "2021-12-22", "close": 26.73, "volume": 1773222.0}, {"date": "2021-12-23", "close": 27.26, "volume": 2130039.0}, {"date": "2021-12-27", "close": 27.24, "volume": 1617710.0}, {"date": "2021-12-28", "close": 27.37, "volume": 1437481.0}, {"date": "2021-12-29", "close": 27.21, "volume": 2201415.0}, {"date": "2021-12-30", "close": 27.6, "volume": 1442511.0}, {"date": "2021-12-31", "close": 27.26, "volume": 1708933.0}, {"date": "2022-01-03", "close": 28.45, "volume": 2335959.0}, {"date": "2022-01-04", "close": 29.02, "volume": 3753305.0}, {"date": "2022-01-05", "close": 28.27, "volume": 2749337.0}, {"date": "2022-01-06", "close": 28.01, "volume": 1839258.0}, {"date": "2022-01-07", "close": 28.23, "volume": 1686504.0}, {"date": "2022-01-10", "close": 28.54, "volume": 2880373.0}, {"date": "2022-01-11", "close": 29.15, "volume": 2982925.0}, {"date": "2022-01-12", "close": 28.72, "volume": 1635564.0}, {"date": "2022-01-13", "close": 28.76, "volume": 2118139.0}, {"date": "2022-01-14", "close": 28.96, "volume": 1835906.0}, {"date": "2022-01-18", "close": 28.14, "volume": 2167841.0}, {"date": "2022-01-19", "close": 27.99, "volume": 2584318.0}, {"date": "2022-01-20", "close": 27.98, "volume": 1830899.0}, {"date": "2022-01-21", "close": 27.49, "volume": 3110809.0}, {"date": "2022-01-24", "close": 26.68, "volume": 5198495.0}, {"date": "2022-01-25", "close": 26.66, "volume": 2315229.0}, {"date": "2022-01-26", "close": 26.05, "volume": 4191118.0}, {"date": "2022-01-27", "close": 25.1, "volume": 2725128.0}, {"date": "2022-01-28", "close": 25.85, "volume": 2358820.0}, {"date": "2022-01-31", "close": 27.15, "volume": 3154068.0}, {"date": "2022-02-01", "close": 27.66, "volume": 2663790.0}, {"date": "2022-02-02", "close": 27.68, "volume": 1983582.0}, {"date": "2022-02-03", "close": 26.54, "volume": 1611563.0}, {"date": "2022-02-04", "close": 27.05, "volume": 2141237.0}, {"date": "2022-02-07", "close": 27.87, "volume": 2255679.0}, {"date": "2022-02-08", "close": 28.0, "volume": 1860442.0}, {"date": "2022-02-09", "close": 29.4, "volume": 2058156.0}, {"date": "2022-02-10", "close": 29.34, "volume": 2296124.0}, {"date": "2022-02-11", "close": 28.61, "volume": 2989553.0}, {"date": "2022-02-14", "close": 28.37, "volume": 1689287.0}, {"date": "2022-02-15", "close": 30.07, "volume": 2578079.0}, {"date": "2022-02-16", "close": 29.23, "volume": 3918068.0}, {"date": "2022-02-17", "close": 28.5, "volume": 5252553.0}, {"date": "2022-02-18", "close": 27.97, "volume": 4136116.0}, {"date": "2022-02-22", "close": 27.12, "volume": 2403992.0}, {"date": "2022-02-23", "close": 26.58, "volume": 1910927.0}, {"date": "2022-02-24", "close": 26.69, "volume": 4778128.0}, {"date": "2022-02-25", "close": 26.39, "volume": 2549130.0}, {"date": "2022-02-28", "close": 25.44, "volume": 2443265.0}, {"date": "2022-03-01", "close": 23.68, "volume": 3730507.0}, {"date": "2022-03-02", "close": 24.75, "volume": 2024932.0}, {"date": "2022-03-03", "close": 23.21, "volume": 2241463.0}, {"date": "2022-03-04", "close": 21.58, "volume": 4061852.0}, {"date": "2022-03-07", "close": 20.65, "volume": 5773375.0}, {"date": "2022-03-08", "close": 23.08, "volume": 5162411.0}, {"date": "2022-03-09", "close": 23.81, "volume": 3362760.0}, {"date": "2022-03-10", "close": 24.02, "volume": 1764729.0}, {"date": "2022-03-11", "close": 23.55, "volume": 1809810.0}, {"date": "2022-03-14", "close": 23.73, "volume": 2019678.0}, {"date": "2022-03-15", "close": 24.08, "volume": 2301631.0}, {"date": "2022-03-16", "close": 25.46, "volume": 2266077.0}, {"date": "2022-03-17", "close": 24.92, "volume": 2126299.0}, {"date": "2022-03-18", "close": 25.38, "volume": 1832306.0}, {"date": "2022-03-21", "close": 24.93, "volume": 1605969.0}, {"date": "2022-03-22", "close": 25.91, "volume": 1911247.0}, {"date": "2022-03-23", "close": 25.55, "volume": 1185300.0}, {"date": "2022-03-24", "close": 26.24, "volume": 1029071.0}, {"date": "2022-03-25", "close": 26.28, "volume": 1075634.0}, {"date": "2022-03-28", "close": 26.22, "volume": 1094719.0}, {"date": "2022-03-29", "close": 27.67, "volume": 2056253.0}, {"date": "2022-03-30", "close": 27.08, "volume": 1044809.0}, {"date": "2022-03-31", "close": 27.12, "volume": 1254912.0}, {"date": "2022-04-01", "close": 27.4, "volume": 1330821.0}, {"date": "2022-04-04", "close": 28.08, "volume": 1192515.0}, {"date": "2022-04-05", "close": 27.1, "volume": 1611087.0}, {"date": "2022-04-06", "close": 26.04, "volume": 1796836.0}, {"date": "2022-04-07", "close": 25.7, "volume": 1083490.0}, {"date": "2022-04-08", "close": 25.3, "volume": 943572.0}, {"date": "2022-04-11", "close": 25.02, "volume": 1525396.0}, {"date": "2022-04-12", "close": 24.68, "volume": 1501055.0}, {"date": "2022-04-13", "close": 26.2, "volume": 1420708.0}, {"date": "2022-04-14", "close": 26.83, "volume": 1511861.0}, {"date": "2022-04-18", "close": 26.73, "volume": 1419117.0}, {"date": "2022-04-19", "close": 27.85, "volume": 1614494.0}, {"date": "2022-04-20", "close": 26.7, "volume": 1476070.0}, {"date": "2022-04-21", "close": 26.28, "volume": 2222217.0}, {"date": "2022-04-22", "close": 25.73, "volume": 2049240.0}, {"date": "2022-04-25", "close": 26.09, "volume": 1247697.0}, {"date": "2022-04-26", "close": 24.94, "volume": 1620106.0}, {"date": "2022-04-27", "close": 25.54, "volume": 1608792.0}, {"date": "2022-04-28", "close": 26.36, "volume": 1657377.0}, {"date": "2022-04-29", "close": 25.67, "volume": 1515142.0}, {"date": "2022-05-02", "close": 25.28, "volume": 2144409.0}, {"date": "2022-05-03", "close": 24.79, "volume": 2136466.0}, {"date": "2022-05-04", "close": 24.55, "volume": 2773952.0}, {"date": "2022-05-05", "close": 25.8, "volume": 6500354.0}, {"date": "2022-05-06", "close": 22.87, "volume": 3598955.0}, {"date": "2022-05-09", "close": 21.21, "volume": 3801495.0}, {"date": "2022-05-10", "close": 22.62, "volume": 3568430.0}, {"date": "2022-05-11", "close": 22.84, "volume": 3110696.0}, {"date": "2022-05-12", "close": 22.81, "volume": 2181294.0}, {"date": "2022-05-13", "close": 24.77, "volume": 3605304.0}, {"date": "2022-05-16", "close": 24.2, "volume": 1511950.0}, {"date": "2022-05-17", "close": 25.37, "volume": 1934866.0}, {"date": "2022-05-18", "close": 24.89, "volume": 1482249.0}, {"date": "2022-05-19", "close": 25.04, "volume": 1845065.0}, {"date": "2022-05-20", "close": 24.65, "volume": 1580605.0}, {"date": "2022-05-23", "close": 23.52, "volume": 2138720.0}, {"date": "2022-05-24", "close": 22.11, "volume": 2787287.0}, {"date": "2022-05-25", "close": 23.45, "volume": 1867489.0}, {"date": "2022-05-26", "close": 25.17, "volume": 2760400.0}, {"date": "2022-05-27", "close": 25.59, "volume": 1965147.0}, {"date": "2022-05-31", "close": 24.84, "volume": 2748463.0}, {"date": "2022-06-01", "close": 24.23, "volume": 3681837.0}, {"date": "2022-06-02", "close": 25.13, "volume": 1526533.0}, {"date": "2022-06-03", "close": 24.55, "volume": 1259181.0}, {"date": "2022-06-06", "close": 24.87, "volume": 1101189.0}, {"date": "2022-06-07", "close": 24.63, "volume": 1536550.0}, {"date": "2022-06-08", "close": 24.43, "volume": 1584485.0}, {"date": "2022-06-09", "close": 23.33, "volume": 1695018.0}, {"date": "2022-06-10", "close": 22.11, "volume": 2881024.0}, {"date": "2022-06-13", "close": 19.73, "volume": 4731710.0}, {"date": "2022-06-14", "close": 19.53, "volume": 2502598.0}, {"date": "2022-06-15", "close": 20.0, "volume": 2565666.0}, {"date": "2022-06-16", "close": 18.29, "volume": 4863459.0}, {"date": "2022-06-17", "close": 19.4, "volume": 3839879.0}, {"date": "2022-06-21", "close": 18.78, "volume": 2579408.0}, {"date": "2022-06-22", "close": 18.4, "volume": 2619657.0}, {"date": "2022-06-23", "close": 18.3, "volume": 2241395.0}, {"date": "2022-06-24", "close": 19.32, "volume": 4042516.0}, {"date": "2022-06-27", "close": 19.36, "volume": 2329514.0}, {"date": "2022-06-28", "close": 18.91, "volume": 1794659.0}, {"date": "2022-06-29", "close": 18.4, "volume": 2462971.0}, {"date": "2022-06-30", "close": 17.8, "volume": 2809432.0}, {"date": "2022-07-01", "close": 18.47, "volume": 1675768.0}, {"date": "2022-07-05", "close": 18.82, "volume": 1990956.0}, {"date": "2022-07-06", "close": 18.17, "volume": 1936571.0}, {"date": "2022-07-07", "close": 18.71, "volume": 1484840.0}, {"date": "2022-07-08", "close": 18.4, "volume": 1630733.0}, {"date": "2022-07-11", "close": 17.62, "volume": 1581071.0}, {"date": "2022-07-12", "close": 17.75, "volume": 1253059.0}, {"date": "2022-07-13", "close": 17.8, "volume": 1311086.0}, {"date": "2022-07-14", "close": 17.21, "volume": 1130414.0}, {"date": "2022-07-15", "close": 17.34, "volume": 2295093.0}, {"date": "2022-07-18", "close": 18.1, "volume": 3250108.0}, {"date": "2022-07-19", "close": 19.04, "volume": 1738218.0}, {"date": "2022-07-20", "close": 19.32, "volume": 1697487.0}, {"date": "2022-07-21", "close": 18.78, "volume": 1447955.0}, {"date": "2022-07-22", "close": 18.48, "volume": 1745453.0}, {"date": "2022-07-25", "close": 18.83, "volume": 1364022.0}, {"date": "2022-07-26", "close": 17.98, "volume": 1649031.0}, {"date": "2022-07-27", "close": 19.2, "volume": 1798552.0}, {"date": "2022-07-28", "close": 19.02, "volume": 1941547.0}, {"date": "2022-07-29", "close": 19.01, "volume": 1561509.0}, {"date": "2022-08-01", "close": 18.92, "volume": 1857921.0}, {"date": "2022-08-02", "close": 19.43, "volume": 1840179.0}, {"date": "2022-08-03", "close": 20.17, "volume": 1636128.0}, {"date": "2022-08-04", "close": 20.06, "volume": 2253785.0}, {"date": "2022-08-05", "close": 23.86, "volume": 7865069.0}, {"date": "2022-08-08", "close": 24.84, "volume": 3449924.0}, {"date": "2022-08-09", "close": 24.95, "volume": 2682546.0}, {"date": "2022-08-10", "close": 26.07, "volume": 2823231.0}, {"date": "2022-08-11", "close": 26.05, "volume": 2357194.0}, {"date": "2022-08-12", "close": 27.34, "volume": 2019732.0}, {"date": "2022-08-15", "close": 27.26, "volume": 1579318.0}, {"date": "2022-08-16", "close": 28.0, "volume": 1766811.0}, {"date": "2022-08-17", "close": 27.32, "volume": 1655010.0}, {"date": "2022-08-18", "close": 27.15, "volume": 1450556.0}, {"date": "2022-08-19", "close": 26.36, "volume": 1277891.0}, {"date": "2022-08-22", "close": 25.32, "volume": 1572545.0}, {"date": "2022-08-23", "close": 25.14, "volume": 1615849.0}, {"date": "2022-08-24", "close": 25.16, "volume": 1336537.0}, {"date": "2022-08-25", "close": 25.61, "volume": 1128261.0}, {"date": "2022-08-26", "close": 25.04, "volume": 1371039.0}, {"date": "2022-08-29", "close": 24.58, "volume": 1453037.0}, {"date": "2022-08-30", "close": 23.69, "volume": 1936598.0}, {"date": "2022-08-31", "close": 23.8, "volume": 1483535.0}, {"date": "2022-09-01", "close": 23.51, "volume": 1611018.0}, {"date": "2022-09-02", "close": 23.4, "volume": 1180684.0}, {"date": "2022-09-06", "close": 23.47, "volume": 1375350.0}, {"date": "2022-09-07", "close": 24.08, "volume": 1422424.0}, {"date": "2022-09-08", "close": 24.52, "volume": 1434176.0}, {"date": "2022-09-09", "close": 25.26, "volume": 1594051.0}, {"date": "2022-09-12", "close": 25.66, "volume": 1638511.0}, {"date": "2022-09-13", "close": 25.25, "volume": 1999341.0}, {"date": "2022-09-14", "close": 25.82, "volume": 1561179.0}, {"date": "2022-09-15", "close": 25.86, "volume": 1515471.0}, {"date": "2022-09-16", "close": 24.39, "volume": 2742423.0}, {"date": "2022-09-19", "close": 24.32, "volume": 1373136.0}, {"date": "2022-09-20", "close": 24.62, "volume": 1233192.0}, {"date": "2022-09-21", "close": 23.53, "volume": 2551072.0}, {"date": "2022-09-22", "close": 22.46, "volume": 2000203.0}, {"date": "2022-09-23", "close": 22.06, "volume": 1871822.0}, {"date": "2022-09-26", "close": 21.84, "volume": 2271013.0}, {"date": "2022-09-27", "close": 22.29, "volume": 1198287.0}, {"date": "2022-09-28", "close": 22.99, "volume": 1461963.0}, {"date": "2022-09-29", "close": 22.37, "volume": 1326704.0}, {"date": "2022-09-30", "close": 22.08, "volume": 1185920.0}, {"date": "2022-10-03", "close": 22.0, "volume": 1685762.0}, {"date": "2022-10-04", "close": 23.62, "volume": 1514654.0}, {"date": "2022-10-05", "close": 23.31, "volume": 1680446.0}, {"date": "2022-10-06", "close": 23.26, "volume": 1486998.0}, {"date": "2022-10-07", "close": 22.88, "volume": 1214590.0}, {"date": "2022-10-10", "close": 22.31, "volume": 934161.0}, {"date": "2022-10-11", "close": 22.17, "volume": 1593883.0}, {"date": "2022-10-12", "close": 22.94, "volume": 2166110.0}, {"date": "2022-10-13", "close": 22.67, "volume": 2380954.0}, {"date": "2022-10-14", "close": 22.21, "volume": 1229542.0}, {"date": "2022-10-17", "close": 23.3, "volume": 2466462.0}, {"date": "2022-10-18", "close": 24.39, "volume": 2275893.0}, {"date": "2022-10-19", "close": 23.61, "volume": 2914354.0}, {"date": "2022-10-20", "close": 23.68, "volume": 2197550.0}, {"date": "2022-10-21", "close": 24.44, "volume": 1711150.0}, {"date": "2022-10-24", "close": 23.99, "volume": 1781884.0}, {"date": "2022-10-25", "close": 24.01, "volume": 3265153.0}, {"date": "2022-10-26", "close": 23.55, "volume": 1544949.0}, {"date": "2022-10-27", "close": 23.43, "volume": 1008819.0}, {"date": "2022-10-28", "close": 23.49, "volume": 1706180.0}, {"date": "2022-10-31", "close": 23.62, "volume": 1576327.0}, {"date": "2022-11-01", "close": 23.93, "volume": 1492530.0}, {"date": "2022-11-02", "close": 22.74, "volume": 2188307.0}, {"date": "2022-11-03", "close": 23.17, "volume": 1867729.0}, {"date": "2022-11-04", "close": 23.72, "volume": 2623733.0}, {"date": "2022-11-07", "close": 23.8, "volume": 3718280.0}, {"date": "2022-11-08", "close": 19.68, "volume": 14842450.0}, {"date": "2022-11-09", "close": 19.91, "volume": 6641910.0}, {"date": "2022-11-10", "close": 20.86, "volume": 4694374.0}, {"date": "2022-11-11", "close": 22.17, "volume": 3160919.0}, {"date": "2022-11-14", "close": 21.52, "volume": 2141217.0}, {"date": "2022-11-15", "close": 21.33, "volume": 3467819.0}, {"date": "2022-11-16", "close": 20.34, "volume": 3473663.0}, {"date": "2022-11-17", "close": 20.26, "volume": 2122946.0}, {"date": "2022-11-18", "close": 19.91, "volume": 1991795.0}, {"date": "2022-11-21", "close": 19.09, "volume": 2537445.0}, {"date": "2022-11-22", "close": 19.54, "volume": 1764395.0}, {"date": "2022-11-23", "close": 19.64, "volume": 1310908.0}, {"date": "2022-11-25", "close": 19.83, "volume": 834047.0}, {"date": "2022-11-28", "close": 19.45, "volume": 1869194.0}, {"date": "2022-11-29", "close": 19.58, "volume": 1436263.0}, {"date": "2022-11-30", "close": 20.39, "volume": 1721188.0}, {"date": "2022-12-01", "close": 20.62, "volume": 1741059.0}, {"date": "2022-12-02", "close": 20.31, "volume": 1164275.0}, {"date": "2022-12-05", "close": 19.58, "volume": 1316116.0}, {"date": "2022-12-06", "close": 19.02, "volume": 1693291.0}, {"date": "2022-12-07", "close": 17.8, "volume": 4200697.0}, {"date": "2022-12-08", "close": 18.64, "volume": 3097648.0}, {"date": "2022-12-09", "close": 18.49, "volume": 2578558.0}, {"date": "2022-12-12", "close": 18.56, "volume": 1656828.0}, {"date": "2022-12-13", "close": 18.93, "volume": 2950182.0}, {"date": "2022-12-14", "close": 18.68, "volume": 3109298.0}, {"date": "2022-12-15", "close": 18.16, "volume": 3119655.0}, {"date": "2022-12-16", "close": 18.0, "volume": 3789847.0}, {"date": "2022-12-19", "close": 17.26, "volume": 2337369.0}, {"date": "2022-12-20", "close": 17.49, "volume": 1584626.0}, {"date": "2022-12-21", "close": 17.8, "volume": 1547772.0}, {"date": "2022-12-22", "close": 17.48, "volume": 1620722.0}, {"date": "2022-12-23", "close": 17.85, "volume": 1315356.0}, {"date": "2022-12-27", "close": 17.61, "volume": 1035770.0}, {"date": "2022-12-28", "close": 17.26, "volume": 1794613.0}, {"date": "2022-12-29", "close": 17.86, "volume": 1593377.0}, {"date": "2022-12-30", "close": 17.98, "volume": 1395735.0}, {"date": "2023-01-03", "close": 18.31, "volume": 1808348.0}, {"date": "2023-01-04", "close": 19.21, "volume": 1977417.0}, {"date": "2023-01-05", "close": 19.38, "volume": 2568506.0}, {"date": "2023-01-06", "close": 19.64, "volume": 1598083.0}, {"date": "2023-01-09", "close": 20.22, "volume": 3156788.0}, {"date": "2023-01-10", "close": 20.58, "volume": 1539373.0}, {"date": "2023-01-11", "close": 20.63, "volume": 1468631.0}, {"date": "2023-01-12", "close": 21.03, "volume": 1397989.0}, {"date": "2023-01-13", "close": 21.35, "volume": 1038117.0}, {"date": "2023-01-17", "close": 21.69, "volume": 1763265.0}, {"date": "2023-01-18", "close": 21.68, "volume": 1922217.0}, {"date": "2023-01-19", "close": 21.79, "volume": 1891796.0}, {"date": "2023-01-20", "close": 22.67, "volume": 2012366.0}, {"date": "2023-01-23", "close": 22.96, "volume": 1320241.0}, {"date": "2023-01-24", "close": 22.74, "volume": 1774697.0}, {"date": "2023-01-25", "close": 22.98, "volume": 1545491.0}, {"date": "2023-01-26", "close": 23.08, "volume": 1305511.0}, {"date": "2023-01-27", "close": 23.37, "volume": 1002709.0}, {"date": "2023-01-30", "close": 22.92, "volume": 1420481.0}, {"date": "2023-01-31", "close": 23.3, "volume": 1433016.0}, {"date": "2023-02-01", "close": 23.8, "volume": 3842546.0}, {"date": "2023-02-02", "close": 24.61, "volume": 3618237.0}, {"date": "2023-02-03", "close": 23.93, "volume": 2670767.0}, {"date": "2023-02-06", "close": 23.71, "volume": 1989600.0}, {"date": "2023-02-07", "close": 24.17, "volume": 1577485.0}, {"date": "2023-02-08", "close": 25.09, "volume": 4825024.0}, {"date": "2023-02-09", "close": 25.32, "volume": 3016000.0}, {"date": "2023-02-10", "close": 24.06, "volume": 2805407.0}, {"date": "2023-02-13", "close": 24.42, "volume": 2451717.0}, {"date": "2023-02-14", "close": 25.13, "volume": 3530320.0}, {"date": "2023-02-15", "close": 25.2, "volume": 8681480.0}, {"date": "2023-02-16", "close": 22.57, "volume": 6033870.0}, {"date": "2023-02-17", "close": 21.89, "volume": 4299979.0}, {"date": "2023-02-21", "close": 22.22, "volume": 3118943.0}, {"date": "2023-02-22", "close": 22.24, "volume": 2291504.0}, {"date": "2023-02-23", "close": 22.39, "volume": 1801032.0}, {"date": "2023-02-24", "close": 21.59, "volume": 1847631.0}, {"date": "2023-02-27", "close": 21.71, "volume": 1777713.0}, {"date": "2023-02-28", "close": 21.57, "volume": 1635018.0}, {"date": "2023-03-01", "close": 21.4, "volume": 1312485.0}, {"date": "2023-03-02", "close": 21.26, "volume": 1441972.0}, {"date": "2023-03-03", "close": 21.36, "volume": 1418160.0}, {"date": "2023-03-06", "close": 21.32, "volume": 1229818.0}, {"date": "2023-03-07", "close": 21.08, "volume": 1320314.0}, {"date": "2023-03-08", "close": 20.83, "volume": 1327251.0}, {"date": "2023-03-09", "close": 20.04, "volume": 1845304.0}, {"date": "2023-03-10", "close": 19.61, "volume": 2583693.0}, {"date": "2023-03-13", "close": 18.78, "volume": 3646395.0}, {"date": "2023-03-14", "close": 19.13, "volume": 3590606.0}, {"date": "2023-03-15", "close": 18.47, "volume": 2899473.0}, {"date": "2023-03-16", "close": 19.02, "volume": 2280642.0}, {"date": "2023-03-17", "close": 18.5, "volume": 3321024.0}, {"date": "2023-03-20", "close": 18.78, "volume": 2247537.0}, {"date": "2023-03-21", "close": 19.29, "volume": 2225495.0}, {"date": "2023-03-22", "close": 18.89, "volume": 2236616.0}, {"date": "2023-03-23", "close": 18.73, "volume": 1990676.0}, {"date": "2023-03-24", "close": 18.45, "volume": 1872543.0}, {"date": "2023-03-27", "close": 18.53, "volume": 2643789.0}, {"date": "2023-03-28", "close": 18.69, "volume": 2405359.0}, {"date": "2023-03-29", "close": 18.86, "volume": 2193583.0}, {"date": "2023-03-30", "close": 19.31, "volume": 2623796.0}, {"date": "2023-03-31", "close": 19.86, "volume": 2055712.0}, {"date": "2023-04-03", "close": 19.82, "volume": 1928184.0}, {"date": "2023-04-04", "close": 19.54, "volume": 1465940.0}, {"date": "2023-04-05", "close": 19.14, "volume": 1363532.0}, {"date": "2023-04-06", "close": 19.03, "volume": 1123161.0}, {"date": "2023-04-10", "close": 18.97, "volume": 2513717.0}, {"date": "2023-04-11", "close": 18.8, "volume": 1489507.0}, {"date": "2023-04-12", "close": 18.0, "volume": 2682315.0}, {"date": "2023-04-13", "close": 18.42, "volume": 2442264.0}, {"date": "2023-04-14", "close": 18.47, "volume": 1776795.0}, {"date": "2023-04-17", "close": 18.63, "volume": 1316772.0}, {"date": "2023-04-18", "close": 19.03, "volume": 1662730.0}, {"date": "2023-04-19", "close": 19.14, "volume": 1871371.0}, {"date": "2023-04-20", "close": 18.25, "volume": 2259336.0}, {"date": "2023-04-21", "close": 18.01, "volume": 1952010.0}, {"date": "2023-04-24", "close": 18.04, "volume": 2209001.0}, {"date": "2023-04-25", "close": 17.48, "volume": 1759942.0}, {"date": "2023-04-26", "close": 17.29, "volume": 1478269.0}, {"date": "2023-04-27", "close": 17.44, "volume": 1313261.0}, {"date": "2023-04-28", "close": 17.73, "volume": 1763488.0}, {"date": "2023-05-01", "close": 18.21, "volume": 2221595.0}, {"date": "2023-05-02", "close": 18.26, "volume": 3418828.0}, {"date": "2023-05-03", "close": 17.1, "volume": 5687836.0}, {"date": "2023-05-04", "close": 15.63, "volume": 9501991.0}, {"date": "2023-05-05", "close": 15.72, "volume": 5148505.0}, {"date": "2023-05-08", "close": 16.15, "volume": 4500267.0}, {"date": "2023-05-09", "close": 15.9, "volume": 3355592.0}, {"date": "2023-05-10", "close": 15.79, "volume": 3583953.0}, {"date": "2023-05-11", "close": 15.8, "volume": 2951909.0}, {"date": "2023-05-12", "close": 15.58, "volume": 2534861.0}, {"date": "2023-05-15", "close": 15.97, "volume": 2192047.0}, {"date": "2023-05-16", "close": 15.61, "volume": 6218559.0}, {"date": "2023-05-17", "close": 15.84, "volume": 5840786.0}, {"date": "2023-05-18", "close": 16.19, "volume": 2555429.0}, {"date": "2023-05-19", "close": 15.88, "volume": 1745883.0}, {"date": "2023-05-22", "close": 16.1, "volume": 2287902.0}, {"date": "2023-05-23", "close": 15.65, "volume": 1914921.0}, {"date": "2023-05-24", "close": 15.33, "volume": 1909766.0}, {"date": "2023-05-25", "close": 15.44, "volume": 1735190.0}, {"date": "2023-05-26", "close": 15.31, "volume": 2009716.0}, {"date": "2023-05-30", "close": 15.13, "volume": 3086000.0}, {"date": "2023-05-31", "close": 15.56, "volume": 4941505.0}, {"date": "2023-06-01", "close": 15.53, "volume": 3403423.0}, {"date": "2023-06-02", "close": 16.24, "volume": 3366067.0}, {"date": "2023-06-05", "close": 16.29, "volume": 2205289.0}, {"date": "2023-06-06", "close": 16.55, "volume": 4112017.0}, {"date": "2023-06-07", "close": 16.54, "volume": 2744529.0}, {"date": "2023-06-08", "close": 16.31, "volume": 2943229.0}, {"date": "2023-06-09", "close": 16.51, "volume": 2780341.0}, {"date": "2023-06-12", "close": 16.76, "volume": 2050463.0}, {"date": "2023-06-13", "close": 16.96, "volume": 1940565.0}, {"date": "2023-06-14", "close": 16.69, "volume": 2299134.0}, {"date": "2023-06-15", "close": 16.74, "volume": 3069835.0}, {"date": "2023-06-16", "close": 16.78, "volume": 3344793.0}, {"date": "2023-06-20", "close": 16.51, "volume": 2961186.0}, {"date": "2023-06-21", "close": 16.11, "volume": 2503864.0}, {"date": "2023-06-22", "close": 16.86, "volume": 3254641.0}, {"date": "2023-06-23", "close": 16.3, "volume": 3710906.0}, {"date": "2023-06-26", "close": 16.19, "volume": 1839470.0}, {"date": "2023-06-27", "close": 16.62, "volume": 2264868.0}, {"date": "2023-06-28", "close": 16.62, "volume": 2285819.0}, {"date": "2023-06-29", "close": 16.56, "volume": 2327634.0}, {"date": "2023-06-30", "close": 16.49, "volume": 2178139.0}, {"date": "2023-07-03", "close": 16.85, "volume": 2056714.0}, {"date": "2023-07-05", "close": 16.36, "volume": 2369045.0}, {"date": "2023-07-06", "close": 16.08, "volume": 2699122.0}, {"date": "2023-07-07", "close": 16.66, "volume": 3003083.0}, {"date": "2023-07-10", "close": 16.67, "volume": 1816361.0}, {"date": "2023-07-11", "close": 17.37, "volume": 2666315.0}, {"date": "2023-07-12", "close": 17.5, "volume": 2285151.0}, {"date": "2023-07-13", "close": 17.4, "volume": 1321176.0}, {"date": "2023-07-14", "close": 17.22, "volume": 1658414.0}, {"date": "2023-07-17", "close": 17.54, "volume": 1624557.0}, {"date": "2023-07-18", "close": 17.95, "volume": 1890766.0}, {"date": "2023-07-19", "close": 17.76, "volume": 2049416.0}, {"date": "2023-07-20", "close": 17.44, "volume": 1792120.0}, {"date": "2023-07-21", "close": 17.45, "volume": 1566139.0}, {"date": "2023-07-24", "close": 17.38, "volume": 1692590.0}, {"date": "2023-07-25", "close": 17.28, "volume": 1698945.0}, {"date": "2023-07-26", "close": 17.69, "volume": 2310737.0}, {"date": "2023-07-27", "close": 17.41, "volume": 1819118.0}, {"date": "2023-07-28", "close": 18.11, "volume": 3656448.0}, {"date": "2023-07-31", "close": 18.65, "volume": 5398254.0}, {"date": "2023-08-01", "close": 18.38, "volume": 3387807.0}, {"date": "2023-08-02", "close": 17.62, "volume": 4625628.0}, {"date": "2023-08-03", "close": 16.06, "volume": 8420724.0}, {"date": "2023-08-04", "close": 16.36, "volume": 3890363.0}, {"date": "2023-08-07", "close": 16.09, "volume": 3196357.0}, {"date": "2023-08-08", "close": 16.14, "volume": 2301274.0}, {"date": "2023-08-09", "close": 16.42, "volume": 2132757.0}, {"date": "2023-08-10", "close": 16.34, "volume": 1546871.0}, {"date": "2023-08-11", "close": 16.39, "volume": 1076046.0}, {"date": "2023-08-14", "close": 15.93, "volume": 2035223.0}, {"date": "2023-08-15", "close": 15.02, "volume": 3568802.0}, {"date": "2023-08-16", "close": 15.32, "volume": 2463155.0}, {"date": "2023-08-17", "close": 15.36, "volume": 1704927.0}, {"date": "2023-08-18", "close": 15.35, "volume": 1314285.0}, {"date": "2023-08-21", "close": 15.47, "volume": 1253086.0}, {"date": "2023-08-22", "close": 15.24, "volume": 1381883.0}, {"date": "2023-08-23", "close": 15.34, "volume": 1347969.0}, {"date": "2023-08-24", "close": 14.99, "volume": 1629160.0}, {"date": "2023-08-25", "close": 15.0, "volume": 1633740.0}, {"date": "2023-08-28", "close": 15.17, "volume": 1102574.0}, {"date": "2023-08-29", "close": 15.4, "volume": 1237107.0}, {"date": "2023-08-30", "close": 15.15, "volume": 1722981.0}, {"date": "2023-08-31", "close": 15.11, "volume": 1452567.0}, {"date": "2023-09-01", "close": 15.6, "volume": 1763046.0}, {"date": "2023-09-05", "close": 15.99, "volume": 3881219.0}, {"date": "2023-09-06", "close": 15.58, "volume": 1613998.0}, {"date": "2023-09-07", "close": 15.48, "volume": 2500258.0}, {"date": "2023-09-08", "close": 15.67, "volume": 1964436.0}, {"date": "2023-09-11", "close": 15.45, "volume": 1647833.0}, {"date": "2023-09-12", "close": 15.49, "volume": 2205198.0}, {"date": "2023-09-13", "close": 15.38, "volume": 2439372.0}, {"date": "2023-09-14", "close": 15.77, "volume": 1927239.0}, {"date": "2023-09-15", "close": 15.98, "volume": 23433450.0}, {"date": "2023-09-18", "close": 16.15, "volume": 3276634.0}, {"date": "2023-09-19", "close": 16.28, "volume": 2548939.0}, {"date": "2023-09-20", "close": 16.15, "volume": 2338491.0}, {"date": "2023-09-21", "close": 15.88, "volume": 2169695.0}, {"date": "2023-09-22", "close": 16.07, "volume": 2014285.0}, {"date": "2023-09-25", "close": 15.9, "volume": 1905050.0}, {"date": "2023-09-26", "close": 15.67, "volume": 2185444.0}, {"date": "2023-09-27", "close": 16.07, "volume": 2270133.0}, {"date": "2023-09-28", "close": 16.59, "volume": 2806294.0}, {"date": "2023-09-29", "close": 16.58, "volume": 2698532.0}, {"date": "2023-10-02", "close": 16.5, "volume": 2025280.0}, {"date": "2023-10-03", "close": 15.77, "volume": 2219248.0}, {"date": "2023-10-04", "close": 16.01, "volume": 1149788.0}, {"date": "2023-10-05", "close": 15.88, "volume": 976397.0}, {"date": "2023-10-06", "close": 15.97, "volume": 952991.0}, {"date": "2023-10-09", "close": 15.51, "volume": 1852360.0}, {"date": "2023-10-10", "close": 15.92, "volume": 1817917.0}, {"date": "2023-10-11", "close": 16.18, "volume": 1074560.0}, {"date": "2023-10-12", "close": 15.75, "volume": 1120610.0}, {"date": "2023-10-13", "close": 15.74, "volume": 1461252.0}, {"date": "2023-10-16", "close": 16.29, "volume": 1493037.0}, {"date": "2023-10-17", "close": 16.42, "volume": 2437432.0}, {"date": "2023-10-18", "close": 15.8, "volume": 1641276.0}, {"date": "2023-10-19", "close": 15.51, "volume": 1770008.0}, {"date": "2023-10-20", "close": 14.92, "volume": 1502647.0}, {"date": "2023-10-23", "close": 14.87, "volume": 1709227.0}, {"date": "2023-10-24", "close": 15.25, "volume": 1573901.0}, {"date": "2023-10-25", "close": 14.7, "volume": 1809051.0}, {"date": "2023-10-26", "close": 14.49, "volume": 1740900.0}, {"date": "2023-10-27", "close": 14.31, "volume": 1340325.0}, {"date": "2023-10-30", "close": 14.48, "volume": 1239750.0}, {"date": "2023-10-31", "close": 14.76, "volume": 1402209.0}, {"date": "2023-11-01", "close": 14.29, "volume": 1342503.0}, {"date": "2023-11-02", "close": 14.66, "volume": 2234826.0}, {"date": "2023-11-03", "close": 15.75, "volume": 2407223.0}, {"date": "2023-11-06", "close": 16.11, "volume": 7395173.0}, {"date": "2023-11-07", "close": 17.88, "volume": 13738160.0}, {"date": "2023-11-08", "close": 17.46, "volume": 4758384.0}, {"date": "2023-11-09", "close": 16.99, "volume": 3334652.0}, {"date": "2023-11-10", "close": 17.37, "volume": 1968713.0}, {"date": "2023-11-13", "close": 17.12, "volume": 2417715.0}, {"date": "2023-11-14", "close": 17.81, "volume": 2997890.0}, {"date": "2023-11-15", "close": 19.09, "volume": 5159179.0}, {"date": "2023-11-16", "close": 18.78, "volume": 2766083.0}, {"date": "2023-11-17", "close": 19.09, "volume": 2672463.0}, {"date": "2023-11-20", "close": 19.19, "volume": 1658545.0}, {"date": "2023-11-21", "close": 19.04, "volume": 1582133.0}, {"date": "2023-11-22", "close": 19.07, "volume": 1246402.0}, {"date": "2023-11-24", "close": 18.92, "volume": 1029093.0}, {"date": "2023-11-27", "close": 18.97, "volume": 1855861.0}, {"date": "2023-11-28", "close": 18.59, "volume": 1701221.0}, {"date": "2023-11-29", "close": 17.91, "volume": 2748795.0}, {"date": "2023-11-30", "close": 17.83, "volume": 2106707.0}, {"date": "2023-12-01", "close": 18.1, "volume": 2207666.0}, {"date": "2023-12-04", "close": 18.11, "volume": 2128141.0}, {"date": "2023-12-05", "close": 17.77, "volume": 2090607.0}, {"date": "2023-12-06", "close": 17.65, "volume": 2057078.0}, {"date": "2023-12-07", "close": 17.85, "volume": 1612945.0}, {"date": "2023-12-08", "close": 17.91, "volume": 1948695.0}, {"date": "2023-12-11", "close": 18.4, "volume": 2769180.0}, {"date": "2023-12-12", "close": 18.13, "volume": 2974837.0}, {"date": "2023-12-13", "close": 18.07, "volume": 3091651.0}, {"date": "2023-12-14", "close": 19.25, "volume": 4923420.0}, {"date": "2023-12-15", "close": 19.28, "volume": 12109680.0}, {"date": "2023-12-18", "close": 19.93, "volume": 3701254.0}, {"date": "2023-12-19", "close": 21.58, "volume": 7209003.0}, {"date": "2023-12-20", "close": 21.18, "volume": 4411303.0}, {"date": "2023-12-21", "close": 21.44, "volume": 4958851.0}, {"date": "2023-12-22", "close": 21.32, "volume": 2809031.0}, {"date": "2023-12-26", "close": 21.47, "volume": 2165277.0}, {"date": "2023-12-27", "close": 21.35, "volume": 2724325.0}, {"date": "2023-12-28", "close": 21.33, "volume": 1592992.0}, {"date": "2023-12-29", "close": 21.53, "volume": 2652993.0}, {"date": "2024-01-02", "close": 21.06, "volume": 2200152.0}, {"date": "2024-01-03", "close": 20.41, "volume": 2140804.0}, {"date": "2024-01-04", "close": 21.14, "volume": 2705129.0}, {"date": "2024-01-05", "close": 20.98, "volume": 1817714.0}, {"date": "2024-01-08", "close": 21.36, "volume": 2517480.0}, {"date": "2024-01-09", "close": 19.95, "volume": 2960032.0}, {"date": "2024-01-10", "close": 20.3, "volume": 2177057.0}, {"date": "2024-01-11", "close": 19.84, "volume": 2662489.0}, {"date": "2024-01-12", "close": 19.55, "volume": 1863507.0}, {"date": "2024-01-16", "close": 19.51, "volume": 1735920.0}, {"date": "2024-01-17", "close": 19.88, "volume": 3004063.0}, {"date": "2024-01-18", "close": 20.27, "volume": 1956200.0}, {"date": "2024-01-19", "close": 21.04, "volume": 2800375.0}, {"date": "2024-01-22", "close": 21.14, "volume": 2559825.0}, {"date": "2024-01-23", "close": 21.34, "volume": 4771179.0}, {"date": "2024-01-24", "close": 21.19, "volume": 1198714.0}, {"date": "2024-01-25", "close": 21.56, "volume": 1747347.0}, {"date": "2024-01-26", "close": 21.71, "volume": 1831142.0}, {"date": "2024-01-29", "close": 22.14, "volume": 1642573.0}, {"date": "2024-01-30", "close": 22.06, "volume": 1846690.0}, {"date": "2024-01-31", "close": 21.6, "volume": 1775604.0}, {"date": "2024-02-01", "close": 21.98, "volume": 1573979.0}, {"date": "2024-02-02", "close": 21.85, "volume": 1671864.0}, {"date": "2024-02-05", "close": 21.73, "volume": 1607154.0}, {"date": "2024-02-06", "close": 21.54, "volume": 1986825.0}, {"date": "2024-02-07", "close": 21.68, "volume": 1315896.0}, {"date": "2024-02-08", "close": 22.55, "volume": 2495454.0}, {"date": "2024-02-09", "close": 21.71, "volume": 3484343.0}, {"date": "2024-02-12", "close": 22.37, "volume": 3351233.0}, {"date": "2024-02-13", "close": 25.46, "volume": 11404020.0}, {"date": "2024-02-14", "close": 25.32, "volume": 5366676.0}, {"date": "2024-02-15", "close": 27.66, "volume": 8237551.0}, {"date": "2024-02-16", "close": 26.75, "volume": 5385626.0}, {"date": "2024-02-20", "close": 26.92, "volume": 3043381.0}, {"date": "2024-02-21", "close": 26.52, "volume": 2241878.0}, {"date": "2024-02-22", "close": 27.0, "volume": 2087154.0}, {"date": "2024-02-23", "close": 27.32, "volume": 1925375.0}, {"date": "2024-02-26", "close": 27.06, "volume": 2486658.0}, {"date": "2024-02-27", "close": 27.21, "volume": 1948748.0}, {"date": "2024-02-28", "close": 26.81, "volume": 1766556.0}, {"date": "2024-02-29", "close": 26.82, "volume": 2379631.0}, {"date": "2024-03-01", "close": 27.16, "volume": 3083818.0}, {"date": "2024-03-04", "close": 27.03, "volume": 2647800.0}, {"date": "2024-03-05", "close": 26.66, "volume": 2195023.0}, {"date": "2024-03-06", "close": 26.77, "volume": 5419021.0}, {"date": "2024-03-07", "close": 26.32, "volume": 2226372.0}, {"date": "2024-03-08", "close": 26.56, "volume": 2790701.0}, {"date": "2024-03-11", "close": 26.6, "volume": 1696512.0}, {"date": "2024-03-12", "close": 26.76, "volume": 1468707.0}, {"date": "2024-03-13", "close": 26.66, "volume": 1370088.0}, {"date": "2024-03-14", "close": 26.89, "volume": 1653653.0}, {"date": "2024-03-15", "close": 27.34, "volume": 4118733.0}, {"date": "2024-03-18", "close": 27.82, "volume": 2029471.0}, {"date": "2024-03-19", "close": 27.68, "volume": 1622510.0}, {"date": "2024-03-20", "close": 28.05, "volume": 2308030.0}, {"date": "2024-03-21", "close": 28.34, "volume": 1700888.0}, {"date": "2024-03-22", "close": 28.56, "volume": 1492020.0}, {"date": "2024-03-25", "close": 28.16, "volume": 1226131.0}, {"date": "2024-03-26", "close": 27.99, "volume": 1613179.0}, {"date": "2024-03-27", "close": 27.85, "volume": 1974224.0}, {"date": "2024-03-28", "close": 27.79, "volume": 2506023.0}, {"date": "2024-04-01", "close": 27.69, "volume": 2704051.0}, {"date": "2024-04-02", "close": 27.72, "volume": 2285687.0}, {"date": "2024-04-03", "close": 27.67, "volume": 1043496.0}, {"date": "2024-04-04", "close": 27.06, "volume": 1369706.0}, {"date": "2024-04-05", "close": 27.24, "volume": 1100007.0}, {"date": "2024-04-08", "close": 27.05, "volume": 1261325.0}, {"date": "2024-04-09", "close": 26.92, "volume": 2060062.0}, {"date": "2024-04-10", "close": 26.46, "volume": 1333731.0}, {"date": "2024-04-11", "close": 27.01, "volume": 1295743.0}, {"date": "2024-04-12", "close": 26.74, "volume": 1386285.0}, {"date": "2024-04-15", "close": 25.48, "volume": 2520743.0}, {"date": "2024-04-16", "close": 25.21, "volume": 1648324.0}, {"date": "2024-04-17", "close": 25.4, "volume": 1299551.0}, {"date": "2024-04-18", "close": 25.25, "volume": 1477187.0}, {"date": "2024-04-19", "close": 25.04, "volume": 1731205.0}, {"date": "2024-04-22", "close": 25.56, "volume": 1434228.0}, {"date": "2024-04-23", "close": 26.12, "volume": 1289001.0}, {"date": "2024-04-24", "close": 26.15, "volume": 1407149.0}, {"date": "2024-04-25", "close": 26.24, "volume": 2090299.0}, {"date": "2024-04-26", "close": 27.45, "volume": 2816884.0}, {"date": "2024-04-29", "close": 27.0, "volume": 1682994.0}, {"date": "2024-04-30", "close": 26.33, "volume": 1396889.0}, {"date": "2024-05-01", "close": 26.32, "volume": 1992139.0}, {"date": "2024-05-02", "close": 26.55, "volume": 1835469.0}, {"date": "2024-05-03", "close": 25.79, "volume": 2501055.0}, {"date": "2024-05-06", "close": 25.5, "volume": 2229916.0}, {"date": "2024-05-07", "close": 25.48, "volume": 3781025.0}, {"date": "2024-05-08", "close": 18.16, "volume": 27682340.0}, {"date": "2024-05-09", "close": 18.31, "volume": 6641944.0}, {"date": "2024-05-10", "close": 18.18, "volume": 4499506.0}, {"date": "2024-05-13", "close": 18.64, "volume": 5839774.0}, {"date": "2024-05-14", "close": 19.25, "volume": 3836108.0}, {"date": "2024-05-15", "close": 18.89, "volume": 2870444.0}, {"date": "2024-05-16", "close": 18.69, "volume": 2089147.0}, {"date": "2024-05-17", "close": 18.1, "volume": 3103521.0}, {"date": "2024-05-20", "close": 18.45, "volume": 2873940.0}, {"date": "2024-05-21", "close": 18.19, "volume": 1790468.0}, {"date": "2024-05-22", "close": 18.38, "volume": 2081760.0}, {"date": "2024-05-23", "close": 17.77, "volume": 1812883.0}, {"date": "2024-05-24", "close": 17.89, "volume": 1716309.0}, {"date": "2024-05-28", "close": 17.92, "volume": 2116330.0}, {"date": "2024-05-29", "close": 17.93, "volume": 2442626.0}, {"date": "2024-05-30", "close": 17.93, "volume": 1512353.0}, {"date": "2024-05-31", "close": 18.35, "volume": 1742382.0}, {"date": "2024-06-03", "close": 18.26, "volume": 1873966.0}, {"date": "2024-06-04", "close": 18.02, "volume": 1744738.0}, {"date": "2024-06-05", "close": 17.82, "volume": 2048457.0}, {"date": "2024-06-06", "close": 18.45, "volume": 2456539.0}, {"date": "2024-06-07", "close": 18.58, "volume": 2177523.0}, {"date": "2024-06-10", "close": 18.47, "volume": 2445744.0}, {"date": "2024-06-11", "close": 18.36, "volume": 1176914.0}, {"date": "2024-06-12", "close": 18.71, "volume": 1451147.0}, {"date": "2024-06-13", "close": 18.35, "volume": 2355384.0}, {"date": "2024-06-14", "close": 18.12, "volume": 1607589.0}, {"date": "2024-06-17", "close": 18.09, "volume": 1915217.0}, {"date": "2024-06-18", "close": 18.0, "volume": 1733122.0}, {"date": "2024-06-20", "close": 17.94, "volume": 1423774.0}, {"date": "2024-06-21", "close": 17.76, "volume": 6029668.0}, {"date": "2024-06-24", "close": 17.62, "volume": 1538072.0}, {"date": "2024-06-25", "close": 17.58, "volume": 1523821.0}, {"date": "2024-06-26", "close": 17.57, "volume": 1242353.0}, {"date": "2024-06-27", "close": 17.47, "volume": 1255180.0}, {"date": "2024-06-28", "close": 17.81, "volume": 1687491.0}, {"date": "2024-07-01", "close": 17.58, "volume": 1222851.0}, {"date": "2024-07-02", "close": 17.73, "volume": 1128409.0}, {"date": "2024-07-03", "close": 17.58, "volume": 496646.0}, {"date": "2024-07-05", "close": 17.6, "volume": 1413762.0}, {"date": "2024-07-08", "close": 17.91, "volume": 1106102.0}, {"date": "2024-07-09", "close": 17.53, "volume": 1230434.0}, {"date": "2024-07-10", "close": 17.59, "volume": 1238311.0}, {"date": "2024-07-11", "close": 17.94, "volume": 1472174.0}, {"date": "2024-07-12", "close": 17.87, "volume": 1118728.0}, {"date": "2024-07-15", "close": 18.01, "volume": 1036189.0}, {"date": "2024-07-16", "close": 18.04, "volume": 1714536.0}, {"date": "2024-07-17", "close": 18.02, "volume": 2031129.0}, {"date": "2024-07-18", "close": 17.77, "volume": 2005502.0}, {"date": "2024-07-19", "close": 17.67, "volume": 1252733.0}, {"date": "2024-07-22", "close": 17.94, "volume": 1259837.0}, {"date": "2024-07-23", "close": 18.2, "volume": 1138615.0}, {"date": "2024-07-24", "close": 17.43, "volume": 969181.0}, {"date": "2024-07-25", "close": 17.61, "volume": 1820090.0}, {"date": "2024-07-26", "close": 17.9, "volume": 1202296.0}, {"date": "2024-07-29", "close": 17.97, "volume": 1197828.0}, {"date": "2024-07-30", "close": 18.02, "volume": 976358.0}, {"date": "2024-07-31", "close": 17.63, "volume": 1895503.0}, {"date": "2024-08-01", "close": 16.85, "volume": 1616431.0}, {"date": "2024-08-02", "close": 16.22, "volume": 1912251.0}, {"date": "2024-08-05", "close": 15.79, "volume": 1957471.0}, {"date": "2024-08-06", "close": 16.32, "volume": 2461508.0}, {"date": "2024-08-07", "close": 13.61, "volume": 8094079.0}, {"date": "2024-08-08", "close": 14.03, "volume": 3971594.0}, {"date": "2024-08-09", "close": 13.56, "volume": 3727656.0}, {"date": "2024-08-12", "close": 13.7, "volume": 4248722.0}, {"date": "2024-08-13", "close": 13.83, "volume": 2409478.0}, {"date": "2024-08-14", "close": 13.59, "volume": 3226769.0}, {"date": "2024-08-15", "close": 14.07, "volume": 3054572.0}, {"date": "2024-08-16", "close": 13.8, "volume": 2509062.0}, {"date": "2024-08-19", "close": 14.54, "volume": 3857125.0}, {"date": "2024-08-20", "close": 14.15, "volume": 2805768.0}, {"date": "2024-08-21", "close": 14.4, "volume": 1460624.0}, {"date": "2024-08-22", "close": 14.12, "volume": 2004144.0}, {"date": "2024-08-23", "close": 14.6, "volume": 1499948.0}, {"date": "2024-08-26", "close": 14.41, "volume": 1440274.0}, {"date": "2024-08-27", "close": 14.6, "volume": 1830669.0}, {"date": "2024-08-28", "close": 14.33, "volume": 971029.0}, {"date": "2024-08-29", "close": 14.57, "volume": 1112620.0}, {"date": "2024-08-30", "close": 14.51, "volume": 1506775.0}, {"date": "2024-09-03", "close": 13.72, "volume": 2664979.0}, {"date": "2024-09-04", "close": 13.98, "volume": 2084619.0}, {"date": "2024-09-05", "close": 13.93, "volume": 1624156.0}, {"date": "2024-09-06", "close": 13.77, "volume": 1196932.0}, {"date": "2024-09-09", "close": 13.61, "volume": 1791580.0}, {"date": "2024-09-10", "close": 13.23, "volume": 1501588.0}, {"date": "2024-09-11", "close": 13.33, "volume": 1797790.0}, {"date": "2024-09-12", "close": 13.33, "volume": 1347593.0}, {"date": "2024-09-13", "close": 13.51, "volume": 2527750.0}, {"date": "2024-09-16", "close": 13.53, "volume": 1328308.0}, {"date": "2024-09-17", "close": 13.92, "volume": 2769526.0}, {"date": "2024-09-18", "close": 14.06, "volume": 1579417.0}, {"date": "2024-09-19", "close": 14.55, "volume": 2764448.0}, {"date": "2024-09-20", "close": 14.9, "volume": 7505319.0}, {"date": "2024-09-23", "close": 14.58, "volume": 5395091.0}, {"date": "2024-09-24", "close": 14.83, "volume": 2799023.0}, {"date": "2024-09-25", "close": 14.43, "volume": 1596539.0}, {"date": "2024-09-26", "close": 14.57, "volume": 2769393.0}, {"date": "2024-09-27", "close": 14.77, "volume": 1530465.0}, {"date": "2024-09-30", "close": 14.49, "volume": 1499501.0}, {"date": "2024-10-01", "close": 14.09, "volume": 1363539.0}, {"date": "2024-10-02", "close": 14.52, "volume": 1463514.0}, {"date": "2024-10-03", "close": 14.27, "volume": 960754.0}, {"date": "2024-10-04", "close": 14.71, "volume": 1084758.0}, {"date": "2024-10-07", "close": 14.36, "volume": 1211082.0}, {"date": "2024-10-08", "close": 14.41, "volume": 1350258.0}, {"date": "2024-10-09", "close": 14.7, "volume": 1003416.0}, {"date": "2024-10-10", "close": 14.33, "volume": 1342574.0}, {"date": "2024-10-11", "close": 14.5, "volume": 769206.0}, {"date": "2024-10-14", "close": 14.75, "volume": 1759787.0}, {"date": "2024-10-15", "close": 14.97, "volume": 1762572.0}, {"date": "2024-10-16", "close": 15.05, "volume": 821250.0}, {"date": "2024-10-17", "close": 15.27, "volume": 1552798.0}, {"date": "2024-10-18", "close": 15.51, "volume": 1220235.0}, {"date": "2024-10-21", "close": 15.26, "volume": 1118504.0}, {"date": "2024-10-22", "close": 15.35, "volume": 1756987.0}, {"date": "2024-10-23", "close": 15.3, "volume": 2056786.0}, {"date": "2024-10-24", "close": 15.25, "volume": 1482206.0}, {"date": "2024-10-25", "close": 15.27, "volume": 1304617.0}, {"date": "2024-10-28", "close": 15.67, "volume": 2268266.0}, {"date": "2024-10-29", "close": 16.04, "volume": 1492288.0}, {"date": "2024-10-30", "close": 16.14, "volume": 1970776.0}, {"date": "2024-10-31", "close": 16.04, "volume": 2253994.0}, {"date": "2024-11-01", "close": 16.13, "volume": 1978280.0}, {"date": "2024-11-04", "close": 16.34, "volume": 2833269.0}, {"date": "2024-11-05", "close": 16.49, "volume": 4103797.0}, {"date": "2024-11-06", "close": 17.41, "volume": 4667625.0}, {"date": "2024-11-07", "close": 15.46, "volume": 5422249.0}, {"date": "2024-11-08", "close": 15.49, "volume": 2830607.0}, {"date": "2024-11-11", "close": 14.8, "volume": 2365684.0}, {"date": "2024-11-12", "close": 14.26, "volume": 2187752.0}, {"date": "2024-11-13", "close": 14.4, "volume": 1897510.0}, {"date": "2024-11-14", "close": 14.58, "volume": 1501540.0}, {"date": "2024-11-15", "close": 13.94, "volume": 2279717.0}, {"date": "2024-11-18", "close": 13.79, "volume": 1953725.0}, {"date": "2024-11-19", "close": 13.43, "volume": 1962561.0}, {"date": "2024-11-20", "close": 13.35, "volume": 1555632.0}, {"date": "2024-11-21", "close": 13.45, "volume": 1644766.0}, {"date": "2024-11-22", "close": 13.87, "volume": 1473797.0}, {"date": "2024-11-25", "close": 14.21, "volume": 2623520.0}, {"date": "2024-11-26", "close": 13.88, "volume": 1672008.0}, {"date": "2024-11-27", "close": 14.1, "volume": 1417061.0}, {"date": "2024-11-29", "close": 14.33, "volume": 1046086.0}, {"date": "2024-12-02", "close": 14.44, "volume": 2150915.0}, {"date": "2024-12-03", "close": 14.15, "volume": 1631595.0}, {"date": "2024-12-04", "close": 14.56, "volume": 1410459.0}, {"date": "2024-12-05", "close": 14.07, "volume": 1206857.0}, {"date": "2024-12-06", "close": 14.33, "volume": 1226886.0}, {"date": "2024-12-09", "close": 14.01, "volume": 1616695.0}, {"date": "2024-12-10", "close": 13.98, "volume": 1078912.0}, {"date": "2024-12-11", "close": 13.86, "volume": 1033393.0}, {"date": "2024-12-12", "close": 13.67, "volume": 1591963.0}, {"date": "2024-12-13", "close": 13.77, "volume": 2032714.0}, {"date": "2024-12-16", "close": 13.76, "volume": 1740190.0}, {"date": "2024-12-17", "close": 13.49, "volume": 1610646.0}, {"date": "2024-12-18", "close": 12.95, "volume": 2575678.0}, {"date": "2024-12-19", "close": 13.89, "volume": 8615559.0}, {"date": "2024-12-20", "close": 13.79, "volume": 14156390.0}, {"date": "2024-12-23", "close": 14.06, "volume": 2898368.0}, {"date": "2024-12-24", "close": 14.41, "volume": 1307872.0}, {"date": "2024-12-26", "close": 14.41, "volume": 1816429.0}, {"date": "2024-12-27", "close": 14.55, "volume": 1964131.0}, {"date": "2024-12-30", "close": 14.9, "volume": 2179414.0}, {"date": "2024-12-31", "close": 14.77, "volume": 1690589.0}, {"date": "2025-01-02", "close": 14.99, "volume": 1729914.0}, {"date": "2025-01-03", "close": 14.99, "volume": 1893254.0}, {"date": "2025-01-06", "close": 15.23, "volume": 2143446.0}, {"date": "2025-01-07", "close": 15.35, "volume": 2259116.0}, {"date": "2025-01-08", "close": 15.08, "volume": 3187627.0}, {"date": "2025-01-10", "close": 14.2, "volume": 2759025.0}, {"date": "2025-01-13", "close": 14.34, "volume": 2315583.0}, {"date": "2025-01-14", "close": 14.82, "volume": 1710913.0}, {"date": "2025-01-15", "close": 15.26, "volume": 2655550.0}, {"date": "2025-01-16", "close": 15.66, "volume": 2232491.0}, {"date": "2025-01-17", "close": 16.03, "volume": 2761166.0}, {"date": "2025-01-21", "close": 15.9, "volume": 2809232.0}, {"date": "2025-01-22", "close": 15.74, "volume": 2243159.0}, {"date": "2025-01-23", "close": 17.93, "volume": 7959117.0}, {"date": "2025-01-24", "close": 17.66, "volume": 3817674.0}, {"date": "2025-01-27", "close": 17.67, "volume": 3285851.0}, {"date": "2025-01-28", "close": 17.86, "volume": 1799503.0}, {"date": "2025-01-29", "close": 17.74, "volume": 1876207.0}, {"date": "2025-01-30", "close": 17.48, "volume": 1950416.0}, {"date": "2025-01-31", "close": 17.56, "volume": 1582691.0}, {"date": "2025-02-03", "close": 17.27, "volume": 1866201.0}, {"date": "2025-02-04", "close": 17.43, "volume": 2235386.0}, {"date": "2025-02-05", "close": 17.47, "volume": 1674872.0}, {"date": "2025-02-06", "close": 17.48, "volume": 1399387.0}, {"date": "2025-02-07", "close": 18.29, "volume": 2750461.0}, {"date": "2025-02-10", "close": 18.41, "volume": 2109162.0}, {"date": "2025-02-11", "close": 17.84, "volume": 2091764.0}, {"date": "2025-02-12", "close": 17.66, "volume": 2168122.0}, {"date": "2025-02-13", "close": 17.75, "volume": 1718694.0}, {"date": "2025-02-14", "close": 17.81, "volume": 2064437.0}, {"date": "2025-02-18", "close": 17.64, "volume": 2933992.0}, {"date": "2025-02-19", "close": 17.7, "volume": 3931777.0}, {"date": "2025-02-20", "close": 16.5, "volume": 5104741.0}, {"date": "2025-02-21", "close": 15.11, "volume": 5350811.0}, {"date": "2025-02-24", "close": 15.02, "volume": 3335971.0}, {"date": "2025-02-25", "close": 14.97, "volume": 2897975.0}, {"date": "2025-02-26", "close": 14.91, "volume": 2049103.0}, {"date": "2025-02-27", "close": 14.45, "volume": 2626957.0}, {"date": "2025-02-28", "close": 14.8, "volume": 2431034.0}, {"date": "2025-03-03", "close": 14.39, "volume": 2140834.0}, {"date": "2025-03-04", "close": 13.79, "volume": 3119197.0}, {"date": "2025-03-05", "close": 13.69, "volume": 3056058.0}, {"date": "2025-03-06", "close": 13.95, "volume": 3625980.0}, {"date": "2025-03-07", "close": 14.17, "volume": 2908838.0}, {"date": "2025-03-10", "close": 13.31, "volume": 4659421.0}, {"date": "2025-03-11", "close": 13.57, "volume": 5963466.0}, {"date": "2025-03-12", "close": 13.75, "volume": 3955650.0}, {"date": "2025-03-13", "close": 13.68, "volume": 3588876.0}, {"date": "2025-03-14", "close": 13.84, "volume": 2569029.0}, {"date": "2025-03-17", "close": 14.45, "volume": 3252151.0}, {"date": "2025-03-18", "close": 14.34, "volume": 2947728.0}, {"date": "2025-03-19", "close": 14.81, "volume": 3101840.0}, {"date": "2025-03-20", "close": 14.98, "volume": 2344181.0}, {"date": "2025-03-21", "close": 14.89, "volume": 1988090.0}, {"date": "2025-03-24", "close": 15.01, "volume": 2652019.0}, {"date": "2025-03-25", "close": 15.33, "volume": 2329829.0}, {"date": "2025-03-26", "close": 15.09, "volume": 2450694.0}, {"date": "2025-03-27", "close": 14.68, "volume": 1995090.0}, {"date": "2025-03-28", "close": 14.085, "volume": 1727663.0}, {"date": "2025-03-31", "close": 14.17, "volume": 2514367.0}, {"date": "2025-04-01", "close": 14.03, "volume": 2717284.0}, {"date": "2025-04-02", "close": 14.31, "volume": 1818432.0}, {"date": "2025-04-03", "close": 12.98, "volume": 4228703.0}, {"date": "2025-04-04", "close": 11.69, "volume": 4586887.0}, {"date": "2025-04-07", "close": 11.2, "volume": 3937797.0}, {"date": "2025-04-08", "close": 10.67, "volume": 3777510.0}, {"date": "2025-04-09", "close": 12.61, "volume": 4752677.0}, {"date": "2025-04-10", "close": 11.44, "volume": 3696327.0}, {"date": "2025-04-11", "close": 11.62, "volume": 2968926.0}, {"date": "2025-04-14", "close": 11.71, "volume": 2092038.0}, {"date": "2025-04-15", "close": 11.86, "volume": 1819903.0}, {"date": "2025-04-16", "close": 11.77, "volume": 1914243.0}, {"date": "2025-04-17", "close": 11.72, "volume": 1598001.0}, {"date": "2025-04-21", "close": 11.42, "volume": 1789630.0}, {"date": "2025-04-22", "close": 11.89, "volume": 2017073.0}, {"date": "2025-04-23", "close": 12.34, "volume": 2171863.0}, {"date": "2025-04-24", "close": 12.7, "volume": 1562293.0}, {"date": "2025-04-25", "close": 12.73, "volume": 1715689.0}, {"date": "2025-04-28", "close": 12.82, "volume": 1553687.0}, {"date": "2025-04-29", "close": 12.71, "volume": 2570383.0}, {"date": "2025-04-30", "close": 12.45, "volume": 1654448.0}, {"date": "2025-05-01", "close": 12.69, "volume": 2355060.0}, {"date": "2025-05-02", "close": 12.87, "volume": 1683162.0}, {"date": "2025-05-05", "close": 12.73, "volume": 2716639.0}, {"date": "2025-05-06", "close": 12.76, "volume": 4146220.0}, {"date": "2025-05-07", "close": 14.36, "volume": 7076539.0}, {"date": "2025-05-08", "close": 14.94, "volume": 3706009.0}, {"date": "2025-05-09", "close": 15.02, "volume": 4269664.0}, {"date": "2025-05-12", "close": 15.3, "volume": 4023317.0}, {"date": "2025-05-13", "close": 15.67, "volume": 3619471.0}, {"date": "2025-05-14", "close": 15.71, "volume": 2899721.0}, {"date": "2025-05-15", "close": 15.16, "volume": 2429699.0}, {"date": "2025-05-16", "close": 15.3, "volume": 2458076.0}, {"date": "2025-05-19", "close": 14.94, "volume": 2473708.0}, {"date": "2025-05-20", "close": 14.61, "volume": 2189968.0}, {"date": "2025-05-21", "close": 13.54, "volume": 2855476.0}, {"date": "2025-05-22", "close": 13.87, "volume": 3616713.0}, {"date": "2025-05-23", "close": 13.69, "volume": 2315776.0}, {"date": "2025-05-27", "close": 14.33, "volume": 3225901.0}, {"date": "2025-05-28", "close": 14.58, "volume": 2852211.0}, {"date": "2025-05-29", "close": 14.56, "volume": 2781183.0}, {"date": "2025-05-30", "close": 14.24, "volume": 3440429.0}, {"date": "2025-06-02", "close": 14.01, "volume": 2077079.0}, {"date": "2025-06-03", "close": 14.04, "volume": 1886863.0}, {"date": "2025-06-04", "close": 14.44, "volume": 2456002.0}, {"date": "2025-06-05", "close": 14.14, "volume": 3231748.0}, {"date": "2025-06-06", "close": 14.12, "volume": 1758059.0}, {"date": "2025-06-09", "close": 14.27, "volume": 2378790.0}, {"date": "2025-06-10", "close": 14.27, "volume": 1412805.0}, {"date": "2025-06-11", "close": 14.12, "volume": 2852588.0}, {"date": "2025-06-12", "close": 14.0, "volume": 1902376.0}, {"date": "2025-06-13", "close": 13.3, "volume": 2434622.0}, {"date": "2025-06-16", "close": 13.39, "volume": 3343470.0}, {"date": "2025-06-17", "close": 13.2, "volume": 2561919.0}, {"date": "2025-06-18", "close": 13.04, "volume": 2881623.0}, {"date": "2025-06-20", "close": 12.97, "volume": 3985642.0}, {"date": "2025-06-23", "close": 13.06, "volume": 2997907.0}, {"date": "2025-06-24", "close": 13.43, "volume": 3560311.0}, {"date": "2025-06-25", "close": 12.5, "volume": 6304751.0}, {"date": "2025-06-26", "close": 12.91, "volume": 5590564.0}, {"date": "2025-06-27", "close": 13.06, "volume": 23516270.0}, {"date": "2025-06-30", "close": 13.05, "volume": 4485687.0}, {"date": "2025-07-01", "close": 13.87, "volume": 4308758.0}, {"date": "2025-07-02", "close": 14.99, "volume": 5341867.0}, {"date": "2025-07-03", "close": 17.5, "volume": 14366970.0}, {"date": "2025-07-07", "close": 17.17, "volume": 9787465.0}, {"date": "2025-07-08", "close": 17.49, "volume": 4858959.0}, {"date": "2025-07-09", "close": 17.33, "volume": 2936458.0}, {"date": "2025-07-10", "close": 18.16, "volume": 5698697.0}, {"date": "2025-07-11", "close": 18.0, "volume": 5335419.0}, {"date": "2025-07-14", "close": 18.16, "volume": 4078221.0}, {"date": "2025-07-15", "close": 18.24, "volume": 3665169.0}, {"date": "2025-07-16", "close": 17.64, "volume": 3905685.0}, {"date": "2025-07-17", "close": 17.51, "volume": 3495283.0}, {"date": "2025-07-18", "close": 17.51, "volume": 2356282.0}, {"date": "2025-07-21", "close": 17.33, "volume": 2068406.0}, {"date": "2025-07-22", "close": 17.79, "volume": 3476049.0}, {"date": "2025-07-23", "close": 18.24, "volume": 1911528.0}, {"date": "2025-07-24", "close": 17.9, "volume": 2559029.0}, {"date": "2025-07-25", "close": 17.82, "volume": 1678825.0}, {"date": "2025-07-28", "close": 18.13, "volume": 1996842.0}, {"date": "2025-07-29", "close": 17.68, "volume": 2299392.0}, {"date": "2025-07-30", "close": 17.56, "volume": 2766779.0}, {"date": "2025-07-31", "close": 17.49, "volume": 4390376.0}, {"date": "2025-08-01", "close": 16.21, "volume": 3544497.0}, {"date": "2025-08-04", "close": 16.4, "volume": 2400652.0}, {"date": "2025-08-05", "close": 16.23, "volume": 2128898.0}, {"date": "2025-08-06", "close": 16.48, "volume": 1694677.0}, {"date": "2025-08-07", "close": 16.09, "volume": 4085066.0}, {"date": "2025-08-08", "close": 17.97, "volume": 11279380.0}, {"date": "2025-08-11", "close": 17.79, "volume": 3176163.0}, {"date": "2025-08-12", "close": 17.98, "volume": 5902391.0}, {"date": "2025-08-13", "close": 18.18, "volume": 3722329.0}, {"date": "2025-08-14", "close": 18.03, "volume": 2346547.0}, {"date": "2025-08-15", "close": 17.62, "volume": 2015275.0}, {"date": "2025-08-18", "close": 16.72, "volume": 2985080.0}, {"date": "2025-08-19", "close": 16.96, "volume": 1906776.0}, {"date": "2025-08-20", "close": 17.16, "volume": 1905934.0}, {"date": "2025-08-21", "close": 16.95, "volume": 1276616.0}, {"date": "2025-08-22", "close": 17.69, "volume": 2265593.0}, {"date": "2025-08-25", "close": 17.03, "volume": 1632844.0}, {"date": "2025-08-26", "close": 17.14, "volume": 1482890.0}, {"date": "2025-08-27", "close": 17.11, "volume": 1968860.0}, {"date": "2025-08-28", "close": 17.04, "volume": 1539063.0}, {"date": "2025-08-29", "close": 17.42, "volume": 1831208.0}, {"date": "2025-09-02", "close": 16.72, "volume": 1973195.0}, {"date": "2025-09-03", "close": 17.18, "volume": 2058278.0}, {"date": "2025-09-04", "close": 17.96, "volume": 2842655.0}, {"date": "2025-09-05", "close": 17.64, "volume": 1868004.0}, {"date": "2025-09-08", "close": 17.38, "volume": 1485304.0}, {"date": "2025-09-09", "close": 17.76, "volume": 2154743.0}, {"date": "2025-09-10", "close": 17.76, "volume": 1666025.0}, {"date": "2025-09-11", "close": 17.9, "volume": 1978410.0}, {"date": "2025-09-12", "close": 17.73, "volume": 2360207.0}, {"date": "2025-09-15", "close": 18.86, "volume": 3980288.0}, {"date": "2025-09-16", "close": 18.06, "volume": 3387757.0}, {"date": "2025-09-17", "close": 18.51, "volume": 2633122.0}, {"date": "2025-09-18", "close": 19.14, "volume": 3487327.0}, {"date": "2025-09-19", "close": 18.83, "volume": 6549039.0}, {"date": "2025-09-22", "close": 18.7, "volume": 2529302.0}, {"date": "2025-09-23", "close": 18.33, "volume": 2503043.0}, {"date": "2025-09-24", "close": 16.97, "volume": 3220576.0}, {"date": "2025-09-25", "close": 17.04, "volume": 2749847.0}, {"date": "2025-09-26", "close": 17.14, "volume": 2048549.0}, {"date": "2025-09-29", "close": 17.05, "volume": 2164907.0}, {"date": "2025-09-30", "close": 16.26, "volume": 2915064.0}, {"date": "2025-10-01", "close": 15.73, "volume": 2649984.0}, {"date": "2025-10-02", "close": 15.67, "volume": 1943412.0}, {"date": "2025-10-03", "close": 15.88, "volume": 3338580.0}, {"date": "2025-10-06", "close": 16.0, "volume": 3469486.0}, {"date": "2025-10-07", "close": 15.65, "volume": 2388103.0}, {"date": "2025-10-08", "close": 15.52, "volume": 2136617.0}, {"date": "2025-10-09", "close": 15.45, "volume": 2433995.0}, {"date": "2025-10-10", "close": 14.91, "volume": 2058392.0}, {"date": "2025-10-13", "close": 15.38, "volume": 1893100.0}, {"date": "2025-10-14", "close": 15.72, "volume": 1878579.0}, {"date": "2025-10-15", "close": 15.85, "volume": 1214623.0}, {"date": "2025-10-16", "close": 15.5, "volume": 1460334.0}, {"date": "2025-10-17", "close": 15.31, "volume": 1270279.0}, {"date": "2025-10-20", "close": 16.58, "volume": 3205721.0}, {"date": "2025-10-21", "close": 16.35, "volume": 3327242.0}, {"date": "2025-10-22", "close": 16.43, "volume": 2290540.0}, {"date": "2025-10-23", "close": 16.1, "volume": 1462166.0}, {"date": "2025-10-24", "close": 16.62, "volume": 1798493.0}, {"date": "2025-10-27", "close": 16.72, "volume": 1511403.0}, {"date": "2025-10-28", "close": 16.42, "volume": 1536612.0}, {"date": "2025-10-29", "close": 15.94, "volume": 1934443.0}, {"date": "2025-10-30", "close": 16.19, "volume": 2176038.0}, {"date": "2025-10-31", "close": 16.06, "volume": 2148910.0}, {"date": "2025-11-03", "close": 15.4, "volume": 2285198.0}, {"date": "2025-11-04", "close": 14.81, "volume": 2574008.0}, {"date": "2025-11-05", "close": 15.43, "volume": 3578980.0}, {"date": "2025-11-06", "close": 15.42, "volume": 4388564.0}, {"date": "2025-11-07", "close": 15.42, "volume": 2601564.0}, {"date": "2025-11-10", "close": 15.33, "volume": 2746150.0}, {"date": "2025-11-11", "close": 15.46, "volume": 4744876.0}, {"date": "2025-11-12", "close": 15.85, "volume": 5425771.0}, {"date": "2025-11-13", "close": 14.78, "volume": 2976184.0}, {"date": "2025-11-14", "close": 14.96, "volume": 3448963.0}, {"date": "2025-11-17", "close": 14.38, "volume": 3358592.0}, {"date": "2025-11-18", "close": 14.47, "volume": 1977506.0}, {"date": "2025-11-19", "close": 14.545, "volume": 1696119.0}, {"date": "2025-11-20", "close": 13.36, "volume": 3538071.0}, {"date": "2025-11-21", "close": 14.52, "volume": 3486968.0}, {"date": "2025-11-24", "close": 14.755, "volume": 2005263.0}, {"date": "2025-11-25", "close": 15.19, "volume": 1745763.0}, {"date": "2025-11-26", "close": 14.84, "volume": 1851158.0}, {"date": "2025-11-28", "close": 14.87, "volume": 614348.0}, {"date": "2025-12-01", "close": 15.27, "volume": 2005151.0}, {"date": "2025-12-02", "close": 15.08, "volume": 1138494.0}, {"date": "2025-12-03", "close": 15.26, "volume": 1658727.0}, {"date": "2025-12-04", "close": 15.04, "volume": 1083084.0}, {"date": "2025-12-05", "close": 15.32, "volume": 1404395.0}, {"date": "2025-12-08", "close": 14.98, "volume": 1457013.0}, {"date": "2025-12-09", "close": 15.19, "volume": 2648354.0}, {"date": "2025-12-10", "close": 15.64, "volume": 2500945.0}, {"date": "2025-12-11", "close": 15.39, "volume": 1937414.0}, {"date": "2025-12-12", "close": 15.17, "volume": 3382728.0}, {"date": "2025-12-15", "close": 14.93, "volume": 2003609.0}, {"date": "2025-12-16", "close": 14.95, "volume": 2924668.0}, {"date": "2025-12-17", "close": 14.47, "volume": 2043829.0}, {"date": "2025-12-18", "close": 14.11, "volume": 2193475.0}, {"date": "2025-12-19", "close": 13.87, "volume": 4839245.0}, {"date": "2025-12-22", "close": 14.18, "volume": 2025119.0}, {"date": "2025-12-23", "close": 14.0, "volume": 1989209.0}, {"date": "2025-12-24", "close": 14.25, "volume": 1194758.0}, {"date": "2025-12-26", "close": 14.08, "volume": 2111001.0}, {"date": "2025-12-29", "close": 13.77, "volume": 2278009.0}, {"date": "2025-12-30", "close": 14.64, "volume": 3039068.0}, {"date": "2025-12-31", "close": 14.56, "volume": 1705970.0}, {"date": "2026-01-02", "close": 14.64, "volume": 2424992.0}, {"date": "2026-01-05", "close": 14.76, "volume": 1996676.0}, {"date": "2026-01-06", "close": 14.7, "volume": 1582696.0}, {"date": "2026-01-07", "close": 14.69, "volume": 1584067.0}, {"date": "2026-01-08", "close": 14.84, "volume": 2140078.0}, {"date": "2026-01-09", "close": 14.8, "volume": 2478365.0}, {"date": "2026-01-12", "close": 14.83, "volume": 1329302.0}, {"date": "2026-01-13", "close": 14.84, "volume": 3121350.0}, {"date": "2026-01-14", "close": 13.78, "volume": 4087956.0}, {"date": "2026-01-15", "close": 13.99, "volume": 3040651.0}, {"date": "2026-01-16", "close": 13.28, "volume": 3280250.0}, {"date": "2026-01-20", "close": 13.05, "volume": 2638428.0}, {"date": "2026-01-21", "close": 13.44, "volume": 2343037.0}, {"date": "2026-01-22", "close": 13.6, "volume": 3112113.0}, {"date": "2026-01-23", "close": 13.23, "volume": 2239831.0}, {"date": "2026-01-26", "close": 13.21, "volume": 1825701.0}, {"date": "2026-01-27", "close": 13.06, "volume": 1902780.0}, {"date": "2026-01-28", "close": 13.01, "volume": 1424194.0}, {"date": "2026-01-29", "close": 13.42, "volume": 2763810.0}, {"date": "2026-01-30", "close": 13.29, "volume": 1899226.0}, {"date": "2026-02-02", "close": 13.31, "volume": 2400551.0}, {"date": "2026-02-03", "close": 12.55, "volume": 4721579.0}, {"date": "2026-02-04", "close": 12.6, "volume": 3659017.0}, {"date": "2026-02-05", "close": 12.43, "volume": 2795303.0}, {"date": "2026-02-06", "close": 12.77, "volume": 2119455.0}, {"date": "2026-02-09", "close": 12.81, "volume": 2000939.0}, {"date": "2026-02-10", "close": 12.83, "volume": 2513425.0}, {"date": "2026-02-11", "close": 12.16, "volume": 5175932.0}, {"date": "2026-02-12", "close": 10.32, "volume": 11585950.0}, {"date": "2026-02-13", "close": 9.61, "volume": 7913072.0}, {"date": "2026-02-17", "close": 10.54, "volume": 9616982.0}, {"date": "2026-02-18", "close": 10.46, "volume": 4726325.0}, {"date": "2026-02-19", "close": 10.57, "volume": 2697698.0}, {"date": "2026-02-20", "close": 10.81, "volume": 3017955.0}, {"date": "2026-02-23", "close": 10.06, "volume": 3392873.0}, {"date": "2026-02-24", "close": 10.06, "volume": 5021733.0}, {"date": "2026-02-25", "close": 10.08, "volume": 2842734.0}, {"date": "2026-02-26", "close": 10.28, "volume": 3263382.0}, {"date": "2026-02-27", "close": 10.11, "volume": 2329851.0}, {"date": "2026-03-02", "close": 9.98, "volume": 2758241.0}, {"date": "2026-03-03", "close": 9.92, "volume": 3044015.0}, {"date": "2026-03-04", "close": 10.26, "volume": 2976513.0}, {"date": "2026-03-05", "close": 10.5, "volume": 5147558.0}, {"date": "2026-03-06", "close": 10.42, "volume": 4008935.0}, {"date": "2026-03-09", "close": 10.61, "volume": 3365705.0}, {"date": "2026-03-10", "close": 10.14, "volume": 4010363.0}, {"date": "2026-03-11", "close": 9.83, "volume": 4475609.0}, {"date": "2026-03-12", "close": 9.33, "volume": 3305538.0}, {"date": "2026-03-13", "close": 9.24, "volume": 3606053.0}, {"date": "2026-03-16", "close": 9.52, "volume": 4311411.0}, {"date": "2026-03-17", "close": 9.51, "volume": 2413544.0}, {"date": "2026-03-18", "close": 9.26, "volume": 3075711.0}, {"date": "2026-03-19", "close": 9.29, "volume": 4292657.0}, {"date": "2026-03-20", "close": 9.35, "volume": 6915247.0}, {"date": "2026-03-23", "close": 10.04, "volume": 6184338.0}, {"date": "2026-03-24", "close": 9.72, "volume": 3331409.0}, {"date": "2026-03-25", "close": 9.51, "volume": 3551969.0}, {"date": "2026-03-26", "close": 9.95, "volume": 4099915.0}, {"date": "2026-03-27", "close": 10.11, "volume": 6132197.0}, {"date": "2026-03-30", "close": 10.39, "volume": 3885744.0}, {"date": "2026-03-31", "close": 10.66, "volume": 3817730.0}, {"date": "2026-04-01", "close": 10.71, "volume": 6106640.0}, {"date": "2026-04-02", "close": 10.85, "volume": 8104243.0}, {"date": "2026-04-06", "close": 10.85, "volume": 3444443.0}, {"date": "2026-04-07", "close": 10.75, "volume": 5775973.0}, {"date": "2026-04-08", "close": 10.93, "volume": 4152093.0}, {"date": "2026-04-09", "close": 11.49, "volume": 4288681.0}, {"date": "2026-04-10", "close": 10.92, "volume": 2700268.0}, {"date": "2026-04-13", "close": 11.13, "volume": 2572067.0}, {"date": "2026-04-14", "close": 11.26, "volume": 3250007.0}, {"date": "2026-04-15", "close": 11.48, "volume": 1773537.0}, {"date": "2026-04-16", "close": 11.23, "volume": 3664120.0}, {"date": "2026-04-17", "close": 11.39, "volume": 2259454.0}, {"date": "2026-04-20", "close": 11.48, "volume": 3256468.0}, {"date": "2026-04-21", "close": 11.23, "volume": 3186140.0}, {"date": "2026-04-22", "close": 11.07, "volume": 2122502.0}, {"date": "2026-04-23", "close": 10.86, "volume": 2697890.0}, {"date": "2026-04-24", "close": 11.19, "volume": 3116054.0}, {"date": "2026-04-27", "close": 11.19, "volume": 2355682.0}, {"date": "2026-04-28", "close": 10.86, "volume": 2054397.0}, {"date": "2026-04-29", "close": 11.18, "volume": 2354896.0}, {"date": "2026-04-30", "close": 11.13, "volume": 1759771.0}, {"date": "2026-05-01", "close": 11.56, "volume": 2489054.0}, {"date": "2026-05-04", "close": 11.33, "volume": 3034902.0}, {"date": "2026-05-05", "close": 11.28, "volume": 2564239.0}, {"date": "2026-05-06", "close": 11.18, "volume": 3360456.0}, {"date": "2026-05-07", "close": 11.23, "volume": 4854794.0}, {"date": "2026-05-08", "close": 10.45, "volume": 3530537.0}, {"date": "2026-05-11", "close": 9.66, "volume": 3990015.0}, {"date": "2026-05-12", "close": 9.45, "volume": 4017661.0}, {"date": "2026-05-13", "close": 9.63, "volume": 4729544.0}, {"date": "2026-05-14", "close": 9.6, "volume": 3746247.0}, {"date": "2026-05-15", "close": 9.46, "volume": 2972909.0}, {"date": "2026-05-18", "close": 9.53, "volume": 4520140.0}, {"date": "2026-05-19", "close": 9.3, "volume": 3233237.0}, {"date": "2026-05-20", "close": 9.93, "volume": 6551029.0}, {"date": "2026-05-21", "close": 9.9, "volume": 3995267.0}, {"date": "2026-05-22", "close": 10.08, "volume": 2859103.0}, {"date": "2026-05-26", "close": 10.04, "volume": 3596412.0}, {"date": "2026-05-27", "close": 10.19, "volume": 3042739.0}, {"date": "2026-05-28", "close": 10.9, "volume": 4850946.0}, {"date": "2026-05-29", "close": 11.18, "volume": 3806800.0}, {"date": "2026-06-01", "close": 12.1, "volume": 4867501.0}, {"date": "2026-06-02", "close": 11.94, "volume": 4868668.0}, {"date": "2026-06-03", "close": 11.94, "volume": 4534311.0}, {"date": "2026-06-04", "close": 11.95, "volume": 4306336.0}, {"date": "2026-06-05", "close": 11.86, "volume": 2879403.0}, {"date": "2026-06-08", "close": 11.81, "volume": 3660193.0}, {"date": "2026-06-09", "close": 11.95, "volume": 3081552.0}, {"date": "2026-06-10", "close": 11.57, "volume": 3666466.0}, {"date": "2026-06-11", "close": 11.91, "volume": 3226603.0}, {"date": "2026-06-12", "close": 12.41, "volume": 7662299.0}, {"date": "2026-06-15", "close": 12.56, "volume": 13726670.0}, {"date": "2026-06-16", "close": 12.81, "volume": 4855544.0}, {"date": "2026-06-17", "close": 12.61, "volume": 4167831.0}, {"date": "2026-06-18", "close": 12.965, "volume": 6022090.0}, {"date": "2026-06-22", "close": 12.36, "volume": 3818078.0}, {"date": "2026-06-23", "close": 12.39, "volume": 3814390.0}, {"date": "2026-06-24", "close": 12.98, "volume": 3473537.0}, {"date": "2026-06-25", "close": 12.8, "volume": 2723958.0}, {"date": "2026-06-26", "close": 13.76, "volume": 5715484.0}, {"date": "2026-06-29", "close": 14.03, "volume": 3608808.0}, {"date": "2026-06-30", "close": 13.71, "volume": 2399212.0}, {"date": "2026-07-01", "close": 13.75, "volume": 2819021.0}, {"date": "2026-07-02", "close": 14.29, "volume": 3078910.0}, {"date": "2026-07-06", "close": 13.88, "volume": 2197068.0}, {"date": "2026-07-07", "close": 13.72, "volume": 3016125.0}, {"date": "2026-07-08", "close": 13.21, "volume": 3534800.0}, {"date": "2026-07-09", "close": 13.33, "volume": 2995129.0}, {"date": "2026-07-10", "close": 13.98, "volume": 2841044.0}, {"date": "2026-07-13", "close": 14.4, "volume": 4102472.0}, {"date": "2026-07-14", "close": 14.0, "volume": 2718179.0}, {"date": "2026-07-15", "close": 14.6, "volume": 2681332.0}, {"date": "2026-07-16", "close": 14.89, "volume": 4038016.0}, {"date": "2026-07-17", "close": 14.58, "volume": 2512624.0}, {"date": "2026-07-20", "close": 14.41, "volume": 2395841.0}, {"date": "2026-07-21", "close": 13.8, "volume": 3421003.0}, {"date": "2026-07-22", "close": 13.84, "volume": 1793884.0}, {"date": "2026-07-23", "close": 13.49, "volume": 1646001.0}, {"date": "2026-07-24", "close": 13.7, "volume": 1404569.0}, {"date": "2026-07-27", "close": 14.28, "volume": 1893649.0}, {"date": "2026-07-28", "close": 14.93, "volume": 2111729.0}, {"date": "2026-07-29", "close": 14.58, "volume": 5296455.0}, {"date": "2026-07-30", "close": 14.19, "volume": 2058229.0}, {"date": "2026-07-31", "close": 14.165, "volume": 1884336.0}, {"date": "2026-08-03", "close": 14.5, "volume": 4006980.0}, {"date": "2026-08-04", "close": 14.33, "volume": 5070388.0}, {"date": "2026-08-05", "close": 13.99, "volume": 3366427.0}, {"date": "2026-08-06", "close": 10.42, "volume": 11256060.0}, {"date": "2026-08-07", "close": 10.78, "volume": 6181502.0}], "refreshing": true}