{"ticker": "TWO", "overview": {"cik": "1465740", "ticker": "TWO-PC", "name": "TWO HARBORS INVESTMENT CORP.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100851", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-25", "title": "Form S-8 POS", "accession": "0001104659-26-100627", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-25", "title": "POS AM", "accession": "0001104659-26-100626", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-25", "title": "Form POSASR", "accession": "0001104659-26-100623", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100622", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0000876661-26-000705", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089438", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001465740-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001465740-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080748", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001104659-26-076818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076817", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-22", "title": "DFAN14A PRESS RELEASE", "accession": "0001783398-26-000104", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "Form DFAN14A", "accession": "0001783398-26-000102", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001104659-26-076069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075768", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-074088", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001783398-26-000097", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-073764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-073762", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071182", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071174", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071172", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TWO", "has_prices": true, "as_of": "2026-08-07", "last": 12.12, "prev_close": 12.03, "change": 0.08999999999999986, "change_pct": 0.007481296758104727, "session_volume": 2995742.0, "vwap_5": 12.060521725421028, "vwap_20": 12.081813504758019, "vwap_60": 12.210176461393148, "vwap_250": 11.134770531447977, "high_52w": 14.1, "low_52w": 8.91, "avg_volume_20": 3051120.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-100896", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "William Ross Greenberg", "who_key": "GREENBERG WILLIAM ROSS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14603496.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792521/000110465926100896/0001104659-26-100896-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100893", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Alecia Hanson", "who_key": "HANSON ALECIA", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1718052.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915078/000110465926100893/0001104659-26-100893-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100890", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Rebecca B. Sandberg", "who_key": "Sandberg Rebecca B", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4880256.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/000110465926100890/0001104659-26-100890-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100886", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Robert Rush", "who_key": "RUSH ROBERT", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2909640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918741/000110465926100886/0001104659-26-100886-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100883", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Nicholas Letica", "who_key": "LETICA NICHOLAS", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7384068.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942633/000110465926100883/0001104659-26-100883-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100881", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Nathan Boucher", "who_key": "BOUCHER NATHAN", "role": "EVP General Counsel RoundPoint", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 577704.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996647/000110465926100881/0001104659-26-100881-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100877", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "James D. Campbell", "who_key": "Campbell James D", "role": "EVP Servicing Ops RoundPoint", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 672588.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038877/000110465926100877/0001104659-26-100877-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100875", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "William Dellal", "who_key": "Dellal William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1000656.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829071/000110465926100875/0001104659-26-100875-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100864", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Jillian Halm", "who_key": "Halm Jillian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225996.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035881/000110465926100864/0001104659-26-100864-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100859", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "James A. Stern", "who_key": "STERN JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 778116.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/000110465926100859/0001104659-26-100859-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100861", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Hope B. Woodhouse", "who_key": "Woodhouse Hope B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 677328.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529759/000110465926100861/0001104659-26-100861-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100855", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Sanjiv Das", "who_key": "DAS SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 244920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654849/000110465926100855/0001104659-26-100855-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100856", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Karen Hammond", "who_key": "Hammond Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 709164.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621626/000110465926100856/0001104659-26-100856-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100857", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Stephen G. Kasnet", "who_key": "KASNET STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1151916.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/000110465926100857/0001104659-26-100857-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100851", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Spencer Abraham", "who_key": "Abraham Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 420468.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/000110465926100851/0001104659-26-100851-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001104659-26-100853", "src": "INSIDERS", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "James J. Bender", "who_key": "BENDER JAMES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 565992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/000110465926100853/0001104659-26-100853-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "13DG-0001076809-26-000071", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GLAZER CAPITAL, LLC moves to a 7.49% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000071-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "13DG-0001076809-26-000069", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "GLAZER CAPITAL, LLC takes a 7.49% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000069-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121972}, {"id": "13DG-0002100119-26-001133", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. takes a 5.16% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0002100119-26-001133-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0002100121-26-000813", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. crosses 5% of TWO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0002100121-26-000813-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0000102909-26-002460", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. adjusts its stake in TWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0000102909-26-002460-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}, {"id": "SENATE-efda208f8afc48d9938e5cb8e6bfc988-2", "src": "CONGRESS", "ticker": "TWO", "cik": "", "company": "Two Harbors Investment Corp", "company_raw": "Two Harbors Investment Corp.", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (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. John Hoeven buys TWO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/", "trade_date": "2019-11-04", "timestamp": "2019-11-04", "mins": 3680212}], "recent_buys": [], "institutional": [{"id": "13DG-0001076809-26-000071", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GLAZER CAPITAL, LLC moves to a 7.49% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000071-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "13DG-0001076809-26-000069", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "GLAZER CAPITAL, LLC takes a 7.49% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000069-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121972}, {"id": "13DG-0002100119-26-001133", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. takes a 5.16% passive stake in TWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0002100119-26-001133-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0002100121-26-000813", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. crosses 5% of TWO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0002100121-26-000813-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0000102909-26-002460", "src": "13DG", "ticker": "TWO", "cik": "1465740", "company": "Two Harbors Investment Corp", "company_raw": "TWO HARBORS INVESTMENT CORP.", "who": "TWO Harbors Investment Corp.", "who_key": "TWO HARBORS INVESTMENT CORP.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "TWO HARBORS INVESTMENT CORP. adjusts its stake in TWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465740/0000102909-26-002460-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TWOD (TWO HARBORS INVESTMENT CORP.)", "new_value": "Two Harbors Investments Corp 9.375% Senior Notes due 2030", "effective": "", "evidence": "we hold TWOD as TWO HARBORS INVESTMENT CORP.; the NYSE universe lists that code as Two Harbors Investments Corp 9.375% Senior Notes due 2030. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T09:30:36.174788"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "TWO", "new_value": "TWOD", "effective": "", "evidence": "EDGAR now lists CIK 0001465740 under TWOD (was TWO)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001465740", "applied": 1, "detected_at": "2026-10-28T09:28:58.031694"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Two Harbors Investment Corp", "new_value": "TWO HARBORS INVESTMENT CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001465740", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001465740", "applied": 1, "detected_at": "2026-10-28T09:28:58.030785"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TWO", "new_value": "Two Harbors Investment Corp", "effective": "", "evidence": "TWO is listed again under the same company (Two Harbors Investment Corp)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.986983"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Two Harbors Investments Corp 9.375% Senior Notes due 2030", "new_value": "TWO HARBORS INVESTMENT CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001465740", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001465740", "applied": 1, "detected_at": "2026-08-03T11:12:05.951129"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TWOD", "new_value": "Two Harbors Investments Corp 9.375% Senior Notes due 2030", "effective": "", "evidence": "TWOD is listed again under the same company (Two Harbors Investments Corp 9.375% Senior Notes due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.666869"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100851", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-25", "title": "Form S-8 POS", "accession": "0001104659-26-100627", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-25", "title": "POS AM", "accession": "0001104659-26-100626", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-25", "title": "Form POSASR", "accession": "0001104659-26-100623", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100622", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0000876661-26-000705", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089438", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001465740-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001465740-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080748", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001104659-26-076818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076817", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-22", "title": "DFAN14A PRESS RELEASE", "accession": "0001783398-26-000104", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "Form DFAN14A", "accession": "0001783398-26-000102", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001104659-26-076069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075768", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-074088", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001783398-26-000097", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-073764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001104659-26-073762", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071182", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071174", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071172", "price_sensitive": true}], "performance": {"ticker": "TWO", "has_prices": true, "summary": {"n": 1, "avg": -0.7815428983417448, "win_rate": 0.0, "best": -0.7815428983417448, "worst": -0.7815428983417448, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 55.48, "return": -0.7815428983417448}]}, "price_series": [{"date": "2016-08-08", "close": 71.28, "volume": 198020.0}, {"date": "2016-08-09", "close": 71.52, "volume": 274654.0}, {"date": "2016-08-10", "close": 72.16, "volume": 331315.0}, {"date": "2016-08-11", "close": 71.84, "volume": 194399.0}, {"date": "2016-08-12", "close": 72.08, "volume": 172016.0}, {"date": "2016-08-15", "close": 71.68, "volume": 147932.0}, {"date": "2016-08-16", "close": 71.44, "volume": 191027.0}, {"date": "2016-08-17", "close": 71.84, "volume": 251971.0}, {"date": "2016-08-18", "close": 71.92, "volume": 190192.0}, {"date": "2016-08-19", "close": 71.84, "volume": 115005.0}, {"date": "2016-08-22", "close": 71.76, "volume": 79614.0}, {"date": "2016-08-23", "close": 72.4, "volume": 152524.0}, {"date": "2016-08-24", "close": 71.68, "volume": 276087.0}, {"date": "2016-08-25", "close": 71.6, "volume": 282834.0}, {"date": "2016-08-26", "close": 70.64, "volume": 322055.0}, {"date": "2016-08-29", "close": 71.12, "volume": 166157.0}, {"date": "2016-08-30", "close": 71.36, "volume": 206811.0}, {"date": "2016-08-31", "close": 71.2, "volume": 259940.0}, {"date": "2016-09-01", "close": 70.96, "volume": 152920.0}, {"date": "2016-09-02", "close": 72.4, "volume": 236243.0}, {"date": "2016-09-06", "close": 72.56, "volume": 283655.0}, {"date": "2016-09-07", "close": 73.2, "volume": 221751.0}, {"date": "2016-09-08", "close": 72.72, "volume": 143224.0}, {"date": "2016-09-09", "close": 70.4, "volume": 357746.0}, {"date": "2016-09-12", "close": 71.36, "volume": 333712.0}, {"date": "2016-09-13", "close": 69.6, "volume": 263930.0}, {"date": "2016-09-14", "close": 70.08, "volume": 215812.0}, {"date": "2016-09-15", "close": 70.8, "volume": 157223.0}, {"date": "2016-09-16", "close": 69.68, "volume": 435828.0}, {"date": "2016-09-19", "close": 70.32, "volume": 279638.0}, {"date": "2016-09-20", "close": 70.32, "volume": 207420.0}, {"date": "2016-09-21", "close": 71.28, "volume": 202259.0}, {"date": "2016-09-22", "close": 71.76, "volume": 209292.0}, {"date": "2016-09-23", "close": 71.28, "volume": 170962.0}, {"date": "2016-09-26", "close": 70.96, "volume": 222666.0}, {"date": "2016-09-27", "close": 70.96, "volume": 218311.0}, {"date": "2016-09-28", "close": 68.96, "volume": 364186.0}, {"date": "2016-09-29", "close": 68.56, "volume": 237845.0}, {"date": "2016-09-30", "close": 68.24, "volume": 333003.0}, {"date": "2016-10-03", "close": 66.8, "volume": 456345.0}, {"date": "2016-10-04", "close": 64.88, "volume": 618672.0}, {"date": "2016-10-05", "close": 64.0, "volume": 600893.0}, {"date": "2016-10-06", "close": 63.28, "volume": 519396.0}, {"date": "2016-10-07", "close": 63.92, "volume": 441348.0}, {"date": "2016-10-10", "close": 64.72, "volume": 201594.0}, {"date": "2016-10-11", "close": 64.88, "volume": 311406.0}, {"date": "2016-10-12", "close": 65.28, "volume": 269596.0}, {"date": "2016-10-13", "close": 66.0, "volume": 286907.0}, {"date": "2016-10-14", "close": 65.84, "volume": 302428.0}, {"date": "2016-10-17", "close": 65.84, "volume": 187143.0}, {"date": "2016-10-18", "close": 66.64, "volume": 178234.0}, {"date": "2016-10-19", "close": 66.96, "volume": 161682.0}, {"date": "2016-10-20", "close": 67.28, "volume": 190171.0}, {"date": "2016-10-21", "close": 67.12, "volume": 133890.0}, {"date": "2016-10-24", "close": 67.44, "volume": 155890.0}, {"date": "2016-10-25", "close": 67.92, "volume": 171971.0}, {"date": "2016-10-26", "close": 67.52, "volume": 225155.0}, {"date": "2016-10-27", "close": 67.04, "volume": 182302.0}, {"date": "2016-10-28", "close": 67.04, "volume": 168577.0}, {"date": "2016-10-31", "close": 66.64, "volume": 201869.0}, {"date": "2016-11-01", "close": 66.0, "volume": 262201.0}, {"date": "2016-11-02", "close": 65.68, "volume": 219470.0}, {"date": "2016-11-03", "close": 66.4, "volume": 460868.0}, {"date": "2016-11-04", "close": 67.04, "volume": 585938.0}, {"date": "2016-11-07", "close": 67.68, "volume": 403478.0}, {"date": "2016-11-08", "close": 67.84, "volume": 454833.0}, {"date": "2016-11-09", "close": 67.2, "volume": 455960.0}, {"date": "2016-11-10", "close": 66.48, "volume": 505151.0}, {"date": "2016-11-11", "close": 67.36, "volume": 321505.0}, {"date": "2016-11-14", "close": 66.56, "volume": 340912.0}, {"date": "2016-11-15", "close": 66.48, "volume": 347644.0}, {"date": "2016-11-16", "close": 65.68, "volume": 372516.0}, {"date": "2016-11-17", "close": 65.92, "volume": 273185.0}, {"date": "2016-11-18", "close": 66.48, "volume": 206615.0}, {"date": "2016-11-21", "close": 66.96, "volume": 182813.0}, {"date": "2016-11-22", "close": 68.0, "volume": 236509.0}, {"date": "2016-11-23", "close": 67.04, "volume": 218568.0}, {"date": "2016-11-25", "close": 67.76, "volume": 95789.0}, {"date": "2016-11-28", "close": 67.84, "volume": 231098.0}, {"date": "2016-11-29", "close": 69.36, "volume": 482521.0}, {"date": "2016-11-30", "close": 69.36, "volume": 530744.0}, {"date": "2016-12-01", "close": 68.24, "volume": 385380.0}, {"date": "2016-12-02", "close": 68.08, "volume": 235639.0}, {"date": "2016-12-05", "close": 69.6, "volume": 366944.0}, {"date": "2016-12-06", "close": 70.4, "volume": 246898.0}, {"date": "2016-12-07", "close": 71.28, "volume": 283750.0}, {"date": "2016-12-08", "close": 72.48, "volume": 768348.0}, {"date": "2016-12-09", "close": 72.88, "volume": 197498.0}, {"date": "2016-12-12", "close": 72.16, "volume": 241095.0}, {"date": "2016-12-13", "close": 71.6, "volume": 288382.0}, {"date": "2016-12-14", "close": 70.88, "volume": 398065.0}, {"date": "2016-12-15", "close": 69.92, "volume": 340057.0}, {"date": "2016-12-16", "close": 71.44, "volume": 620169.0}, {"date": "2016-12-19", "close": 72.48, "volume": 261626.0}, {"date": "2016-12-20", "close": 72.48, "volume": 238072.0}, {"date": "2016-12-21", "close": 72.4, "volume": 242445.0}, {"date": "2016-12-22", "close": 72.56, "volume": 296319.0}, {"date": "2016-12-23", "close": 72.72, "volume": 144999.0}, {"date": "2016-12-27", "close": 72.0, "volume": 372924.0}, {"date": "2016-12-28", "close": 69.52, "volume": 311331.0}, {"date": "2016-12-29", "close": 70.4, "volume": 173722.0}, {"date": "2016-12-30", "close": 69.76, "volume": 190865.0}, {"date": "2017-01-03", "close": 70.64, "volume": 324581.0}, {"date": "2017-01-04", "close": 71.44, "volume": 360431.0}, {"date": "2017-01-05", "close": 71.92, "volume": 517733.0}, {"date": "2017-01-06", "close": 70.8, "volume": 201204.0}, {"date": "2017-01-09", "close": 70.08, "volume": 264878.0}, {"date": "2017-01-10", "close": 70.56, "volume": 400609.0}, {"date": "2017-01-11", "close": 70.8, "volume": 244870.0}, {"date": "2017-01-12", "close": 70.48, "volume": 173020.0}, {"date": "2017-01-13", "close": 70.48, "volume": 855544.0}, {"date": "2017-01-17", "close": 70.4, "volume": 375724.0}, {"date": "2017-01-18", "close": 70.48, "volume": 202403.0}, {"date": "2017-01-19", "close": 70.24, "volume": 149566.0}, {"date": "2017-01-20", "close": 70.08, "volume": 101283.0}, {"date": "2017-01-23", "close": 70.16, "volume": 254237.0}, {"date": "2017-01-24", "close": 69.76, "volume": 222068.0}, {"date": "2017-01-25", "close": 69.52, "volume": 257449.0}, {"date": "2017-01-26", "close": 69.92, "volume": 369005.0}, {"date": "2017-01-27", "close": 69.44, "volume": 272574.0}, {"date": "2017-01-30", "close": 69.44, "volume": 398456.0}, {"date": "2017-01-31", "close": 70.16, "volume": 743344.0}, {"date": "2017-02-01", "close": 70.08, "volume": 410415.0}, {"date": "2017-02-02", "close": 70.08, "volume": 224893.0}, {"date": "2017-02-03", "close": 70.08, "volume": 291386.0}, {"date": "2017-02-06", "close": 70.8, "volume": 285293.0}, {"date": "2017-02-07", "close": 70.24, "volume": 278891.0}, {"date": "2017-02-08", "close": 71.28, "volume": 304580.0}, {"date": "2017-02-09", "close": 71.2, "volume": 240279.0}, {"date": "2017-02-10", "close": 71.44, "volume": 137149.0}, {"date": "2017-02-13", "close": 71.52, "volume": 208511.0}, {"date": "2017-02-14", "close": 71.52, "volume": 207515.0}, {"date": "2017-02-15", "close": 72.16, "volume": 282807.0}, {"date": "2017-02-16", "close": 73.36, "volume": 316561.0}, {"date": "2017-02-17", "close": 73.04, "volume": 314147.0}, {"date": "2017-02-21", "close": 74.0, "volume": 495379.0}, {"date": "2017-02-22", "close": 74.4, "volume": 290215.0}, {"date": "2017-02-23", "close": 74.4, "volume": 321123.0}, {"date": "2017-02-24", "close": 74.4, "volume": 286148.0}, {"date": "2017-02-27", "close": 74.08, "volume": 264670.0}, {"date": "2017-02-28", "close": 74.4, "volume": 304862.0}, {"date": "2017-03-01", "close": 74.4, "volume": 297779.0}, {"date": "2017-03-02", "close": 74.56, "volume": 340609.0}, {"date": "2017-03-03", "close": 74.72, "volume": 225698.0}, {"date": "2017-03-06", "close": 74.32, "volume": 309967.0}, {"date": "2017-03-07", "close": 74.56, "volume": 208086.0}, {"date": "2017-03-08", "close": 73.44, "volume": 226587.0}, {"date": "2017-03-09", "close": 73.28, "volume": 244140.0}, {"date": "2017-03-10", "close": 74.24, "volume": 267707.0}, {"date": "2017-03-13", "close": 73.84, "volume": 264994.0}, {"date": "2017-03-14", "close": 73.6, "volume": 295803.0}, {"date": "2017-03-15", "close": 76.08, "volume": 480453.0}, {"date": "2017-03-16", "close": 76.08, "volume": 366163.0}, {"date": "2017-03-17", "close": 77.04, "volume": 595132.0}, {"date": "2017-03-20", "close": 76.96, "volume": 313177.0}, {"date": "2017-03-21", "close": 77.76, "volume": 413038.0}, {"date": "2017-03-22", "close": 77.76, "volume": 312161.0}, {"date": "2017-03-23", "close": 77.76, "volume": 269677.0}, {"date": "2017-03-24", "close": 77.44, "volume": 356297.0}, {"date": "2017-03-27", "close": 77.92, "volume": 270753.0}, {"date": "2017-03-28", "close": 78.24, "volume": 430882.0}, {"date": "2017-03-29", "close": 76.96, "volume": 494842.0}, {"date": "2017-03-30", "close": 76.72, "volume": 242656.0}, {"date": "2017-03-31", "close": 76.72, "volume": 276992.0}, {"date": "2017-04-03", "close": 76.64, "volume": 228787.0}, {"date": "2017-04-04", "close": 77.2, "volume": 372532.0}, {"date": "2017-04-05", "close": 76.8, "volume": 406402.0}, {"date": "2017-04-06", "close": 77.12, "volume": 244122.0}, {"date": "2017-04-07", "close": 77.04, "volume": 225889.0}, {"date": "2017-04-10", "close": 77.84, "volume": 256206.0}, {"date": "2017-04-11", "close": 78.24, "volume": 391202.0}, {"date": "2017-04-12", "close": 78.08, "volume": 271463.0}, {"date": "2017-04-13", "close": 78.32, "volume": 273835.0}, {"date": "2017-04-17", "close": 79.76, "volume": 385266.0}, {"date": "2017-04-18", "close": 79.76, "volume": 264816.0}, {"date": "2017-04-19", "close": 79.2, "volume": 185380.0}, {"date": "2017-04-20", "close": 79.2, "volume": 255977.0}, {"date": "2017-04-21", "close": 79.44, "volume": 211296.0}, {"date": "2017-04-24", "close": 79.84, "volume": 265119.0}, {"date": "2017-04-25", "close": 79.76, "volume": 205594.0}, {"date": "2017-04-26", "close": 80.4, "volume": 387941.0}, {"date": "2017-04-27", "close": 80.88, "volume": 382268.0}, {"date": "2017-04-28", "close": 79.92, "volume": 328384.0}, {"date": "2017-05-01", "close": 80.72, "volume": 259484.0}, {"date": "2017-05-02", "close": 79.12, "volume": 435570.0}, {"date": "2017-05-03", "close": 78.0, "volume": 490336.0}, {"date": "2017-05-04", "close": 78.88, "volume": 546840.0}, {"date": "2017-05-05", "close": 79.04, "volume": 633868.0}, {"date": "2017-05-08", "close": 78.88, "volume": 287546.0}, {"date": "2017-05-09", "close": 77.2, "volume": 491016.0}, {"date": "2017-05-10", "close": 77.92, "volume": 385879.0}, {"date": "2017-05-11", "close": 78.0, "volume": 319088.0}, {"date": "2017-05-12", "close": 78.08, "volume": 219729.0}, {"date": "2017-05-15", "close": 78.56, "volume": 372347.0}, {"date": "2017-05-16", "close": 78.88, "volume": 317902.0}, {"date": "2017-05-17", "close": 79.28, "volume": 312475.0}, {"date": "2017-05-18", "close": 79.6, "volume": 272988.0}, {"date": "2017-05-19", "close": 79.28, "volume": 259077.0}, {"date": "2017-05-22", "close": 80.32, "volume": 300594.0}, {"date": "2017-05-23", "close": 80.56, "volume": 204927.0}, {"date": "2017-05-24", "close": 80.8, "volume": 360996.0}, {"date": "2017-05-25", "close": 80.72, "volume": 279581.0}, {"date": "2017-05-26", "close": 80.4, "volume": 213168.0}, {"date": "2017-05-30", "close": 79.84, "volume": 211902.0}, {"date": "2017-05-31", "close": 79.84, "volume": 301767.0}, {"date": "2017-06-01", "close": 81.12, "volume": 346834.0}, {"date": "2017-06-02", "close": 82.16, "volume": 648379.0}, {"date": "2017-06-05", "close": 80.96, "volume": 337780.0}, {"date": "2017-06-06", "close": 80.48, "volume": 228766.0}, {"date": "2017-06-07", "close": 80.72, "volume": 630077.0}, {"date": "2017-06-08", "close": 81.68, "volume": 285530.0}, {"date": "2017-06-09", "close": 80.64, "volume": 486482.0}, {"date": "2017-06-12", "close": 80.8, "volume": 424586.0}, {"date": "2017-06-13", "close": 81.2, "volume": 311180.0}, {"date": "2017-06-14", "close": 82.16, "volume": 495508.0}, {"date": "2017-06-15", "close": 82.16, "volume": 270198.0}, {"date": "2017-06-16", "close": 82.96, "volume": 609541.0}, {"date": "2017-06-19", "close": 83.76, "volume": 324435.0}, {"date": "2017-06-20", "close": 83.6, "volume": 314992.0}, {"date": "2017-06-21", "close": 82.96, "volume": 558238.0}, {"date": "2017-06-22", "close": 83.12, "volume": 364604.0}, {"date": "2017-06-23", "close": 82.72, "volume": 700760.0}, {"date": "2017-06-26", "close": 83.12, "volume": 651883.0}, {"date": "2017-06-27", "close": 81.52, "volume": 542037.0}, {"date": "2017-06-28", "close": 80.08, "volume": 664583.0}, {"date": "2017-06-29", "close": 79.44, "volume": 408578.0}, {"date": "2017-06-30", "close": 79.28, "volume": 243958.0}, {"date": "2017-07-03", "close": 80.16, "volume": 163406.0}, {"date": "2017-07-05", "close": 80.48, "volume": 444117.0}, {"date": "2017-07-06", "close": 79.84, "volume": 335003.0}, {"date": "2017-07-07", "close": 78.32, "volume": 465097.0}, {"date": "2017-07-10", "close": 78.32, "volume": 395077.0}, {"date": "2017-07-11", "close": 78.72, "volume": 299239.0}, {"date": "2017-07-12", "close": 79.12, "volume": 290477.0}, {"date": "2017-07-13", "close": 78.0, "volume": 501482.0}, {"date": "2017-07-14", "close": 78.64, "volume": 313237.0}, {"date": "2017-07-17", "close": 78.72, "volume": 282700.0}, {"date": "2017-07-18", "close": 76.88, "volume": 508641.0}, {"date": "2017-07-19", "close": 77.84, "volume": 479798.0}, {"date": "2017-07-20", "close": 78.08, "volume": 190815.0}, {"date": "2017-07-21", "close": 78.72, "volume": 274446.0}, {"date": "2017-07-24", "close": 78.08, "volume": 300133.0}, {"date": "2017-07-25", "close": 77.52, "volume": 372005.0}, {"date": "2017-07-26", "close": 78.16, "volume": 219097.0}, {"date": "2017-07-27", "close": 78.32, "volume": 342352.0}, {"date": "2017-07-28", "close": 78.48, "volume": 311260.0}, {"date": "2017-07-31", "close": 79.12, "volume": 238114.0}, {"date": "2017-08-01", "close": 79.44, "volume": 237728.0}, {"date": "2017-08-02", "close": 79.68, "volume": 324299.0}, {"date": "2017-08-03", "close": 78.8, "volume": 334965.0}, {"date": "2017-08-04", "close": 78.4, "volume": 256379.0}, {"date": "2017-08-07", "close": 78.64, "volume": 256850.0}, {"date": "2017-08-08", "close": 79.44, "volume": 392769.0}, {"date": "2017-08-09", "close": 80.24, "volume": 309419.0}, {"date": "2017-08-10", "close": 80.32, "volume": 624354.0}, {"date": "2017-08-11", "close": 79.92, "volume": 424007.0}, {"date": "2017-08-14", "close": 80.56, "volume": 380275.0}, {"date": "2017-08-15", "close": 80.48, "volume": 219678.0}, {"date": "2017-08-16", "close": 80.64, "volume": 189347.0}, {"date": "2017-08-17", "close": 80.16, "volume": 237563.0}, {"date": "2017-08-18", "close": 80.96, "volume": 318700.0}, {"date": "2017-08-21", "close": 81.12, "volume": 185504.0}, {"date": "2017-08-22", "close": 81.36, "volume": 344788.0}, {"date": "2017-08-23", "close": 81.2, "volume": 264496.0}, {"date": "2017-08-24", "close": 81.36, "volume": 200125.0}, {"date": "2017-08-25", "close": 81.2, "volume": 122688.0}, {"date": "2017-08-28", "close": 81.36, "volume": 274366.0}, {"date": "2017-08-29", "close": 80.96, "volume": 275235.0}, {"date": "2017-08-30", "close": 81.28, "volume": 249247.0}, {"date": "2017-08-31", "close": 81.84, "volume": 305504.0}, {"date": "2017-09-01", "close": 82.0, "volume": 210131.0}, {"date": "2017-09-05", "close": 80.56, "volume": 312376.0}, {"date": "2017-09-06", "close": 80.4, "volume": 310059.0}, {"date": "2017-09-07", "close": 80.32, "volume": 213967.0}, {"date": "2017-09-08", "close": 79.84, "volume": 341941.0}, {"date": "2017-09-11", "close": 80.16, "volume": 401339.0}, {"date": "2017-09-12", "close": 80.56, "volume": 280118.0}, {"date": "2017-09-13", "close": 80.32, "volume": 272609.0}, {"date": "2017-09-14", "close": 80.32, "volume": 314340.0}, {"date": "2017-09-15", "close": 80.56, "volume": 478013.0}, {"date": "2017-09-18", "close": 80.32, "volume": 326066.0}, {"date": "2017-09-19", "close": 80.88, "volume": 581600.0}, {"date": "2017-09-20", "close": 80.8, "volume": 398799.0}, {"date": "2017-09-21", "close": 80.96, "volume": 320005.0}, {"date": "2017-09-22", "close": 81.52, "volume": 299211.0}, {"date": "2017-09-25", "close": 81.52, "volume": 244982.0}, {"date": "2017-09-26", "close": 81.68, "volume": 369403.0}, {"date": "2017-09-27", "close": 82.0, "volume": 481228.0}, {"date": "2017-09-28", "close": 80.08, "volume": 750572.0}, {"date": "2017-09-29", "close": 80.64, "volume": 276977.0}, {"date": "2017-10-02", "close": 80.64, "volume": 425052.0}, {"date": "2017-10-03", "close": 80.96, "volume": 287490.0}, {"date": "2017-10-04", "close": 81.36, "volume": 209932.0}, {"date": "2017-10-05", "close": 81.6, "volume": 238332.0}, {"date": "2017-10-06", "close": 80.24, "volume": 385296.0}, {"date": "2017-10-09", "close": 80.48, "volume": 148986.0}, {"date": "2017-10-10", "close": 80.48, "volume": 202795.0}, {"date": "2017-10-11", "close": 80.96, "volume": 210029.0}, {"date": "2017-10-12", "close": 81.04, "volume": 205947.0}, {"date": "2017-10-13", "close": 80.96, "volume": 334384.0}, {"date": "2017-10-16", "close": 80.96, "volume": 242683.0}, {"date": "2017-10-17", "close": 81.04, "volume": 231059.0}, {"date": "2017-10-18", "close": 81.04, "volume": 220335.0}, {"date": "2017-10-19", "close": 81.36, "volume": 294389.0}, {"date": "2017-10-20", "close": 80.88, "volume": 174330.0}, {"date": "2017-10-23", "close": 80.0, "volume": 249729.0}, {"date": "2017-10-24", "close": 79.68, "volume": 273266.0}, {"date": "2017-10-25", "close": 78.96, "volume": 611367.0}, {"date": "2017-10-26", "close": 77.92, "volume": 358632.0}, {"date": "2017-10-27", "close": 78.8, "volume": 322566.0}, {"date": "2017-10-30", "close": 78.56, "volume": 287043.0}, {"date": "2017-10-31", "close": 78.4, "volume": 297293.0}, {"date": "2017-11-01", "close": 78.72, "volume": 416040.0}, {"date": "2017-11-02", "close": 62.72, "volume": 872435.0}, {"date": "2017-11-03", "close": 62.52, "volume": 477131.0}, {"date": "2017-11-06", "close": 61.0, "volume": 770878.0}, {"date": "2017-11-07", "close": 61.4, "volume": 543105.0}, {"date": "2017-11-08", "close": 62.08, "volume": 629715.0}, {"date": "2017-11-09", "close": 61.36, "volume": 502403.0}, {"date": "2017-11-10", "close": 61.4, "volume": 840729.0}, {"date": "2017-11-13", "close": 62.04, "volume": 527517.0}, {"date": "2017-11-14", "close": 62.04, "volume": 506663.0}, {"date": "2017-11-15", "close": 61.64, "volume": 373321.0}, {"date": "2017-11-16", "close": 62.52, "volume": 691941.0}, {"date": "2017-11-17", "close": 63.0, "volume": 403127.0}, {"date": "2017-11-20", "close": 63.6, "volume": 459898.0}, {"date": "2017-11-21", "close": 64.4, "volume": 515519.0}, {"date": "2017-11-22", "close": 64.8, "volume": 556485.0}, {"date": "2017-11-24", "close": 64.92, "volume": 219672.0}, {"date": "2017-11-27", "close": 64.12, "volume": 282524.0}, {"date": "2017-11-28", "close": 63.8, "volume": 488047.0}, {"date": "2017-11-29", "close": 64.4, "volume": 378872.0}, {"date": "2017-11-30", "close": 64.0, "volume": 601137.0}, {"date": "2017-12-01", "close": 64.24, "volume": 498966.0}, {"date": "2017-12-04", "close": 64.56, "volume": 1073294.0}, {"date": "2017-12-05", "close": 64.64, "volume": 632492.0}, {"date": "2017-12-06", "close": 64.56, "volume": 653553.0}, {"date": "2017-12-07", "close": 65.2, "volume": 746159.0}, {"date": "2017-12-08", "close": 65.56, "volume": 590464.0}, {"date": "2017-12-11", "close": 65.12, "volume": 546922.0}, {"date": "2017-12-12", "close": 65.2, "volume": 482793.0}, {"date": "2017-12-13", "close": 65.04, "volume": 773478.0}, {"date": "2017-12-14", "close": 64.92, "volume": 374652.0}, {"date": "2017-12-15", "close": 66.08, "volume": 1585423.0}, {"date": "2017-12-18", "close": 66.52, "volume": 777718.0}, {"date": "2017-12-19", "close": 65.76, "volume": 889860.0}, {"date": "2017-12-20", "close": 66.48, "volume": 547775.0}, {"date": "2017-12-21", "close": 67.0, "volume": 687802.0}, {"date": "2017-12-22", "close": 65.2, "volume": 510648.0}, {"date": "2017-12-26", "close": 65.12, "volume": 368497.0}, {"date": "2017-12-27", "close": 65.08, "volume": 390278.0}, {"date": "2017-12-28", "close": 65.72, "volume": 349894.0}, {"date": "2017-12-29", "close": 65.04, "volume": 418125.0}, {"date": "2018-01-02", "close": 64.36, "volume": 456187.0}, {"date": "2018-01-03", "close": 63.44, "volume": 567042.0}, {"date": "2018-01-04", "close": 63.72, "volume": 334928.0}, {"date": "2018-01-05", "close": 63.96, "volume": 350064.0}, {"date": "2018-01-08", "close": 63.72, "volume": 417268.0}, {"date": "2018-01-09", "close": 62.84, "volume": 432802.0}, {"date": "2018-01-10", "close": 62.68, "volume": 568752.0}, {"date": "2018-01-11", "close": 63.4, "volume": 511580.0}, {"date": "2018-01-12", "close": 62.8, "volume": 515169.0}, {"date": "2018-01-16", "close": 62.28, "volume": 666545.0}, {"date": "2018-01-17", "close": 62.92, "volume": 389793.0}, {"date": "2018-01-18", "close": 62.28, "volume": 541354.0}, {"date": "2018-01-19", "close": 62.8, "volume": 424757.0}, {"date": "2018-01-22", "close": 62.84, "volume": 405808.0}, {"date": "2018-01-23", "close": 63.6, "volume": 497819.0}, {"date": "2018-01-24", "close": 63.44, "volume": 421980.0}, {"date": "2018-01-25", "close": 62.96, "volume": 406837.0}, {"date": "2018-01-26", "close": 62.36, "volume": 446761.0}, {"date": "2018-01-29", "close": 60.48, "volume": 808648.0}, {"date": "2018-01-30", "close": 60.04, "volume": 778171.0}, {"date": "2018-01-31", "close": 59.0, "volume": 766095.0}, {"date": "2018-02-01", "close": 58.92, "volume": 484978.0}, {"date": "2018-02-02", "close": 58.48, "volume": 593857.0}, {"date": "2018-02-05", "close": 56.84, "volume": 1056594.0}, {"date": "2018-02-06", "close": 57.36, "volume": 1020824.0}, {"date": "2018-02-07", "close": 57.88, "volume": 770582.0}, {"date": "2018-02-08", "close": 58.24, "volume": 1342859.0}, {"date": "2018-02-09", "close": 59.08, "volume": 1170290.0}, {"date": "2018-02-12", "close": 60.0, "volume": 733386.0}, {"date": "2018-02-13", "close": 60.36, "volume": 512689.0}, {"date": "2018-02-14", "close": 61.0, "volume": 621898.0}, {"date": "2018-02-15", "close": 62.24, "volume": 457481.0}, {"date": "2018-02-16", "close": 62.72, "volume": 598318.0}, {"date": "2018-02-20", "close": 61.36, "volume": 582722.0}, {"date": "2018-02-21", "close": 60.72, "volume": 508083.0}, {"date": "2018-02-22", "close": 60.72, "volume": 382418.0}, {"date": "2018-02-23", "close": 61.36, "volume": 248157.0}, {"date": "2018-02-26", "close": 61.52, "volume": 290641.0}, {"date": "2018-02-27", "close": 59.8, "volume": 515195.0}, {"date": "2018-02-28", "close": 58.76, "volume": 833939.0}, {"date": "2018-03-01", "close": 58.88, "volume": 444921.0}, {"date": "2018-03-02", "close": 59.56, "volume": 373099.0}, {"date": "2018-03-05", "close": 60.16, "volume": 418802.0}, {"date": "2018-03-06", "close": 60.72, "volume": 436775.0}, {"date": "2018-03-07", "close": 60.48, "volume": 396395.0}, {"date": "2018-03-08", "close": 61.16, "volume": 305439.0}, {"date": "2018-03-09", "close": 61.32, "volume": 341326.0}, {"date": "2018-03-12", "close": 62.4, "volume": 407336.0}, {"date": "2018-03-13", "close": 62.6, "volume": 328602.0}, {"date": "2018-03-14", "close": 62.92, "volume": 298440.0}, {"date": "2018-03-15", "close": 62.56, "volume": 339895.0}, {"date": "2018-03-16", "close": 63.0, "volume": 706028.0}, {"date": "2018-03-19", "close": 62.36, "volume": 285297.0}, {"date": "2018-03-20", "close": 62.12, "volume": 253826.0}, {"date": "2018-03-21", "close": 61.76, "volume": 366112.0}, {"date": "2018-03-22", "close": 61.68, "volume": 313974.0}, {"date": "2018-03-23", "close": 61.2, "volume": 311879.0}, {"date": "2018-03-26", "close": 62.0, "volume": 327794.0}, {"date": "2018-03-27", "close": 62.28, "volume": 502572.0}, {"date": "2018-03-28", "close": 62.52, "volume": 639976.0}, {"date": "2018-03-29", "close": 61.48, "volume": 565110.0}, {"date": "2018-04-02", "close": 60.92, "volume": 463128.0}, {"date": "2018-04-03", "close": 61.6, "volume": 430550.0}, {"date": "2018-04-04", "close": 61.4, "volume": 425407.0}, {"date": "2018-04-05", "close": 61.68, "volume": 424671.0}, {"date": "2018-04-06", "close": 62.32, "volume": 692515.0}, {"date": "2018-04-09", "close": 62.24, "volume": 553743.0}, {"date": "2018-04-10", "close": 62.2, "volume": 463177.0}, {"date": "2018-04-11", "close": 62.4, "volume": 285952.0}, {"date": "2018-04-12", "close": 62.4, "volume": 696110.0}, {"date": "2018-04-13", "close": 62.08, "volume": 932260.0}, {"date": "2018-04-16", "close": 62.68, "volume": 295301.0}, {"date": "2018-04-17", "close": 62.96, "volume": 291035.0}, {"date": "2018-04-18", "close": 62.84, "volume": 367309.0}, {"date": "2018-04-19", "close": 62.64, "volume": 247674.0}, {"date": "2018-04-20", "close": 62.8, "volume": 228315.0}, {"date": "2018-04-23", "close": 62.96, "volume": 267828.0}, {"date": "2018-04-24", "close": 62.88, "volume": 366300.0}, {"date": "2018-04-25", "close": 63.16, "volume": 280621.0}, {"date": "2018-04-26", "close": 62.04, "volume": 2054577.0}, {"date": "2018-04-27", "close": 61.28, "volume": 615006.0}, {"date": "2018-04-30", "close": 61.04, "volume": 613720.0}, {"date": "2018-05-01", "close": 60.92, "volume": 306453.0}, {"date": "2018-05-02", "close": 60.92, "volume": 371373.0}, {"date": "2018-05-03", "close": 61.48, "volume": 352169.0}, {"date": "2018-05-04", "close": 62.24, "volume": 322294.0}, {"date": "2018-05-07", "close": 62.44, "volume": 313015.0}, {"date": "2018-05-08", "close": 61.12, "volume": 503861.0}, {"date": "2018-05-09", "close": 61.72, "volume": 662753.0}, {"date": "2018-05-10", "close": 62.24, "volume": 414973.0}, {"date": "2018-05-11", "close": 62.24, "volume": 272588.0}, {"date": "2018-05-14", "close": 62.4, "volume": 276551.0}, {"date": "2018-05-15", "close": 62.16, "volume": 389404.0}, {"date": "2018-05-16", "close": 61.88, "volume": 324826.0}, {"date": "2018-05-17", "close": 61.92, "volume": 261566.0}, {"date": "2018-05-18", "close": 62.04, "volume": 268666.0}, {"date": "2018-05-21", "close": 62.56, "volume": 475745.0}, {"date": "2018-05-22", "close": 62.36, "volume": 225255.0}, {"date": "2018-05-23", "close": 62.2, "volume": 247707.0}, {"date": "2018-05-24", "close": 61.44, "volume": 533415.0}, {"date": "2018-05-25", "close": 61.84, "volume": 279190.0}, {"date": "2018-05-29", "close": 62.4, "volume": 607297.0}, {"date": "2018-05-30", "close": 62.72, "volume": 430080.0}, {"date": "2018-05-31", "close": 62.2, "volume": 505600.0}, {"date": "2018-06-01", "close": 62.44, "volume": 253653.0}, {"date": "2018-06-04", "close": 62.92, "volume": 479141.0}, {"date": "2018-06-05", "close": 63.2, "volume": 650496.0}, {"date": "2018-06-06", "close": 63.12, "volume": 403387.0}, {"date": "2018-06-07", "close": 63.24, "volume": 233602.0}, {"date": "2018-06-08", "close": 63.64, "volume": 308211.0}, {"date": "2018-06-11", "close": 63.48, "volume": 220487.0}, {"date": "2018-06-12", "close": 63.64, "volume": 397064.0}, {"date": "2018-06-13", "close": 63.04, "volume": 347998.0}, {"date": "2018-06-14", "close": 63.56, "volume": 241775.0}, {"date": "2018-06-15", "close": 63.44, "volume": 410938.0}, {"date": "2018-06-18", "close": 64.04, "volume": 336034.0}, {"date": "2018-06-19", "close": 64.36, "volume": 332346.0}, {"date": "2018-06-20", "close": 64.32, "volume": 357660.0}, {"date": "2018-06-21", "close": 64.4, "volume": 274048.0}, {"date": "2018-06-22", "close": 64.72, "volume": 502941.0}, {"date": "2018-06-25", "close": 64.88, "volume": 344759.0}, {"date": "2018-06-26", "close": 64.8, "volume": 364178.0}, {"date": "2018-06-27", "close": 64.08, "volume": 490539.0}, {"date": "2018-06-28", "close": 63.4, "volume": 442147.0}, {"date": "2018-06-29", "close": 63.2, "volume": 366202.0}, {"date": "2018-07-02", "close": 63.68, "volume": 351388.0}, {"date": "2018-07-03", "close": 64.6, "volume": 376936.0}, {"date": "2018-07-05", "close": 64.72, "volume": 359446.0}, {"date": "2018-07-06", "close": 64.76, "volume": 293074.0}, {"date": "2018-07-09", "close": 64.64, "volume": 441415.0}, {"date": "2018-07-10", "close": 64.44, "volume": 307663.0}, {"date": "2018-07-11", "close": 64.8, "volume": 321459.0}, {"date": "2018-07-12", "close": 64.16, "volume": 380057.0}, {"date": "2018-07-13", "close": 63.88, "volume": 295583.0}, {"date": "2018-07-16", "close": 63.84, "volume": 429542.0}, {"date": "2018-07-17", "close": 63.92, "volume": 383233.0}, {"date": "2018-07-18", "close": 63.48, "volume": 327675.0}, {"date": "2018-07-19", "close": 63.84, "volume": 276440.0}, {"date": "2018-07-20", "close": 63.72, "volume": 306368.0}, {"date": "2018-07-23", "close": 63.36, "volume": 453487.0}, {"date": "2018-07-24", "close": 62.4, "volume": 438764.0}, {"date": "2018-07-25", "close": 62.36, "volume": 431224.0}, {"date": "2018-07-26", "close": 62.52, "volume": 380744.0}, {"date": "2018-07-27", "close": 62.08, "volume": 797482.0}, {"date": "2018-07-30", "close": 62.4, "volume": 786814.0}, {"date": "2018-07-31", "close": 62.0, "volume": 2589098.0}, {"date": "2018-08-01", "close": 61.88, "volume": 902592.0}, {"date": "2018-08-02", "close": 61.96, "volume": 521954.0}, {"date": "2018-08-03", "close": 61.0, "volume": 761263.0}, {"date": "2018-08-06", "close": 59.6, "volume": 1276930.0}, {"date": "2018-08-07", "close": 58.8, "volume": 2038119.0}, {"date": "2018-08-08", "close": 60.48, "volume": 796095.0}, {"date": "2018-08-09", "close": 61.0, "volume": 488050.0}, {"date": "2018-08-10", "close": 61.32, "volume": 608117.0}, {"date": "2018-08-13", "close": 61.4, "volume": 478391.0}, {"date": "2018-08-14", "close": 61.32, "volume": 472989.0}, {"date": "2018-08-15", "close": 61.72, "volume": 661774.0}, {"date": "2018-08-16", "close": 62.28, "volume": 502984.0}, {"date": "2018-08-17", "close": 62.44, "volume": 379876.0}, {"date": "2018-08-20", "close": 62.48, "volume": 357346.0}, {"date": "2018-08-21", "close": 62.6, "volume": 279081.0}, {"date": "2018-08-22", "close": 62.04, "volume": 340998.0}, {"date": "2018-08-23", "close": 62.0, "volume": 369236.0}, {"date": "2018-08-24", "close": 62.12, "volume": 334426.0}, {"date": "2018-08-27", "close": 62.28, "volume": 384227.0}, {"date": "2018-08-28", "close": 62.28, "volume": 334989.0}, {"date": "2018-08-29", "close": 62.32, "volume": 263651.0}, {"date": "2018-08-30", "close": 62.4, "volume": 185855.0}, {"date": "2018-08-31", "close": 62.48, "volume": 490850.0}, {"date": "2018-09-04", "close": 62.48, "volume": 443925.0}, {"date": "2018-09-05", "close": 63.04, "volume": 386087.0}, {"date": "2018-09-06", "close": 63.44, "volume": 407579.0}, {"date": "2018-09-07", "close": 62.76, "volume": 430349.0}, {"date": "2018-09-10", "close": 63.16, "volume": 420389.0}, {"date": "2018-09-11", "close": 62.96, "volume": 237971.0}, {"date": "2018-09-12", "close": 62.6, "volume": 399437.0}, {"date": "2018-09-13", "close": 62.76, "volume": 308666.0}, {"date": "2018-09-14", "close": 62.12, "volume": 479417.0}, {"date": "2018-09-17", "close": 61.52, "volume": 868998.0}, {"date": "2018-09-18", "close": 60.96, "volume": 775997.0}, {"date": "2018-09-19", "close": 60.48, "volume": 639155.0}, {"date": "2018-09-20", "close": 60.68, "volume": 590768.0}, {"date": "2018-09-21", "close": 60.96, "volume": 2244561.0}, {"date": "2018-09-24", "close": 61.04, "volume": 441909.0}, {"date": "2018-09-25", "close": 60.92, "volume": 476565.0}, {"date": "2018-09-26", "close": 60.4, "volume": 401665.0}, {"date": "2018-09-27", "close": 60.24, "volume": 526283.0}, {"date": "2018-09-28", "close": 59.72, "volume": 490219.0}, {"date": "2018-10-01", "close": 59.76, "volume": 420406.0}, {"date": "2018-10-02", "close": 59.68, "volume": 403344.0}, {"date": "2018-10-03", "close": 59.36, "volume": 447552.0}, {"date": "2018-10-04", "close": 58.52, "volume": 608696.0}, {"date": "2018-10-05", "close": 58.16, "volume": 460656.0}, {"date": "2018-10-08", "close": 58.8, "volume": 352232.0}, {"date": "2018-10-09", "close": 58.64, "volume": 402753.0}, {"date": "2018-10-10", "close": 58.04, "volume": 433173.0}, {"date": "2018-10-11", "close": 57.12, "volume": 579684.0}, {"date": "2018-10-12", "close": 56.84, "volume": 626831.0}, {"date": "2018-10-15", "close": 57.24, "volume": 261079.0}, {"date": "2018-10-16", "close": 57.84, "volume": 287797.0}, {"date": "2018-10-17", "close": 58.16, "volume": 350036.0}, {"date": "2018-10-18", "close": 57.92, "volume": 366622.0}, {"date": "2018-10-19", "close": 57.64, "volume": 335169.0}, {"date": "2018-10-22", "close": 57.76, "volume": 393403.0}, {"date": "2018-10-23", "close": 57.44, "volume": 424534.0}, {"date": "2018-10-24", "close": 57.68, "volume": 488904.0}, {"date": "2018-10-25", "close": 58.16, "volume": 372956.0}, {"date": "2018-10-26", "close": 57.76, "volume": 399936.0}, {"date": "2018-10-29", "close": 58.2, "volume": 386828.0}, {"date": "2018-10-30", "close": 58.8, "volume": 625424.0}, {"date": "2018-10-31", "close": 58.76, "volume": 390785.0}, {"date": "2018-11-01", "close": 58.92, "volume": 677479.0}, {"date": "2018-11-02", "close": 58.92, "volume": 303729.0}, {"date": "2018-11-05", "close": 59.04, "volume": 356916.0}, {"date": "2018-11-06", "close": 59.16, "volume": 399603.0}, {"date": "2018-11-07", "close": 57.28, "volume": 971469.0}, {"date": "2018-11-08", "close": 57.12, "volume": 542401.0}, {"date": "2018-11-09", "close": 57.84, "volume": 526070.0}, {"date": "2018-11-12", "close": 57.16, "volume": 338639.0}, {"date": "2018-11-13", "close": 57.28, "volume": 346152.0}, {"date": "2018-11-14", "close": 57.52, "volume": 449061.0}, {"date": "2018-11-15", "close": 57.08, "volume": 638079.0}, {"date": "2018-11-16", "close": 57.32, "volume": 435009.0}, {"date": "2018-11-19", "close": 57.04, "volume": 330072.0}, {"date": "2018-11-20", "close": 56.48, "volume": 581165.0}, {"date": "2018-11-21", "close": 56.28, "volume": 405685.0}, {"date": "2018-11-23", "close": 56.32, "volume": 179312.0}, {"date": "2018-11-26", "close": 56.48, "volume": 404611.0}, {"date": "2018-11-27", "close": 56.24, "volume": 484900.0}, {"date": "2018-11-28", "close": 56.72, "volume": 530375.0}, {"date": "2018-11-29", "close": 57.32, "volume": 459168.0}, {"date": "2018-11-30", "close": 57.52, "volume": 439909.0}, {"date": "2018-12-03", "close": 57.6, "volume": 369383.0}, {"date": "2018-12-04", "close": 56.64, "volume": 651045.0}, {"date": "2018-12-06", "close": 57.76, "volume": 720244.0}, {"date": "2018-12-07", "close": 57.72, "volume": 413353.0}, {"date": "2018-12-10", "close": 57.0, "volume": 640285.0}, {"date": "2018-12-11", "close": 57.12, "volume": 586632.0}, {"date": "2018-12-12", "close": 56.68, "volume": 446964.0}, {"date": "2018-12-13", "close": 56.88, "volume": 313458.0}, {"date": "2018-12-14", "close": 56.76, "volume": 231641.0}, {"date": "2018-12-17", "close": 55.16, "volume": 823960.0}, {"date": "2018-12-18", "close": 55.48, "volume": 661125.0}, {"date": "2018-12-19", "close": 55.2, "volume": 884193.0}, {"date": "2018-12-20", "close": 53.0, "volume": 1051530.0}, {"date": "2018-12-21", "close": 52.84, "volume": 1411971.0}, {"date": "2018-12-24", "close": 50.8, "volume": 627797.0}, {"date": "2018-12-26", "close": 53.2, "volume": 787469.0}, {"date": "2018-12-27", "close": 53.4, "volume": 675701.0}, {"date": "2018-12-28", "close": 52.32, "volume": 616982.0}, {"date": "2018-12-31", "close": 51.36, "volume": 785443.0}, {"date": "2019-01-02", "close": 51.96, "volume": 417953.0}, {"date": "2019-01-03", "close": 52.96, "volume": 472925.0}, {"date": "2019-01-04", "close": 53.76, "volume": 616672.0}, {"date": "2019-01-07", "close": 54.6, "volume": 512908.0}, {"date": "2019-01-08", "close": 54.68, "volume": 515838.0}, {"date": "2019-01-09", "close": 54.92, "volume": 396459.0}, {"date": "2019-01-10", "close": 55.08, "volume": 373979.0}, {"date": "2019-01-11", "close": 55.68, "volume": 236501.0}, {"date": "2019-01-14", "close": 55.8, "volume": 203939.0}, {"date": "2019-01-15", "close": 55.92, "volume": 334030.0}, {"date": "2019-01-16", "close": 56.32, "volume": 311063.0}, {"date": "2019-01-17", "close": 56.32, "volume": 325830.0}, {"date": "2019-01-18", "close": 56.52, "volume": 273779.0}, {"date": "2019-01-22", "close": 56.76, "volume": 268069.0}, {"date": "2019-01-23", "close": 57.08, "volume": 418770.0}, {"date": "2019-01-24", "close": 57.56, "volume": 348510.0}, {"date": "2019-01-25", "close": 57.96, "volume": 334110.0}, {"date": "2019-01-28", "close": 57.6, "volume": 482190.0}, {"date": "2019-01-29", "close": 58.12, "volume": 615966.0}, {"date": "2019-01-30", "close": 58.08, "volume": 355508.0}, {"date": "2019-01-31", "close": 58.36, "volume": 585956.0}, {"date": "2019-02-01", "close": 58.56, "volume": 617667.0}, {"date": "2019-02-04", "close": 58.88, "volume": 414242.0}, {"date": "2019-02-05", "close": 58.72, "volume": 465188.0}, {"date": "2019-02-06", "close": 58.64, "volume": 762776.0}, {"date": "2019-02-07", "close": 56.6, "volume": 1202503.0}, {"date": "2019-02-08", "close": 56.56, "volume": 430466.0}, {"date": "2019-02-11", "close": 56.04, "volume": 887733.0}, {"date": "2019-02-12", "close": 55.96, "volume": 774077.0}, {"date": "2019-02-13", "close": 55.64, "volume": 729825.0}, {"date": "2019-02-14", "close": 55.32, "volume": 685148.0}, {"date": "2019-02-15", "close": 55.56, "volume": 668276.0}, {"date": "2019-02-19", "close": 55.48, "volume": 605275.0}, {"date": "2019-02-20", "close": 55.24, "volume": 687063.0}, {"date": "2019-02-21", "close": 55.16, "volume": 590941.0}, {"date": "2019-02-22", "close": 55.64, "volume": 526621.0}, {"date": "2019-02-25", "close": 55.64, "volume": 429470.0}, {"date": "2019-02-26", "close": 55.52, "volume": 314771.0}, {"date": "2019-02-27", "close": 55.4, "volume": 318417.0}, {"date": "2019-02-28", "close": 55.48, "volume": 376304.0}, {"date": "2019-03-01", "close": 55.52, "volume": 457979.0}, {"date": "2019-03-04", "close": 55.52, "volume": 394860.0}, {"date": "2019-03-05", "close": 55.4, "volume": 340113.0}, {"date": "2019-03-06", "close": 55.44, "volume": 397745.0}, {"date": "2019-03-07", "close": 55.52, "volume": 624528.0}, {"date": "2019-03-08", "close": 55.6, "volume": 679917.0}, {"date": "2019-03-11", "close": 56.04, "volume": 650764.0}, {"date": "2019-03-12", "close": 56.12, "volume": 570985.0}, {"date": "2019-03-13", "close": 56.32, "volume": 394491.0}, {"date": "2019-03-14", "close": 56.52, "volume": 434748.0}, {"date": "2019-03-15", "close": 56.76, "volume": 717147.0}, {"date": "2019-03-18", "close": 57.04, "volume": 476895.0}, {"date": "2019-03-19", "close": 55.8, "volume": 5751600.0}, {"date": "2019-03-20", "close": 55.8, "volume": 1193061.0}, {"date": "2019-03-21", "close": 55.72, "volume": 938665.0}, {"date": "2019-03-22", "close": 55.2, "volume": 1191754.0}, {"date": "2019-03-25", "close": 55.16, "volume": 926665.0}, {"date": "2019-03-26", "close": 55.52, "volume": 799685.0}, {"date": "2019-03-27", "close": 55.4, "volume": 801434.0}, {"date": "2019-03-28", "close": 54.12, "volume": 1040438.0}, {"date": "2019-03-29", "close": 54.12, "volume": 844458.0}, {"date": "2019-04-01", "close": 54.64, "volume": 646022.0}, {"date": "2019-04-02", "close": 54.56, "volume": 892438.0}, {"date": "2019-04-03", "close": 54.08, "volume": 658058.0}, {"date": "2019-04-04", "close": 54.28, "volume": 587820.0}, {"date": "2019-04-05", "close": 54.16, "volume": 725636.0}, {"date": "2019-04-08", "close": 54.08, "volume": 728502.0}, {"date": "2019-04-09", "close": 54.0, "volume": 489863.0}, {"date": "2019-04-10", "close": 54.16, "volume": 720364.0}, {"date": "2019-04-11", "close": 54.36, "volume": 526556.0}, {"date": "2019-04-12", "close": 54.36, "volume": 556414.0}, {"date": "2019-04-15", "close": 54.16, "volume": 348830.0}, {"date": "2019-04-16", "close": 54.44, "volume": 409938.0}, {"date": "2019-04-17", "close": 54.8, "volume": 476712.0}, {"date": "2019-04-18", "close": 54.8, "volume": 473764.0}, {"date": "2019-04-22", "close": 54.96, "volume": 374538.0}, {"date": "2019-04-23", "close": 55.32, "volume": 542654.0}, {"date": "2019-04-24", "close": 55.52, "volume": 564217.0}, {"date": "2019-04-25", "close": 54.64, "volume": 590522.0}, {"date": "2019-04-26", "close": 55.12, "volume": 474020.0}, {"date": "2019-04-29", "close": 55.2, "volume": 614435.0}, {"date": "2019-04-30", "close": 55.44, "volume": 643901.0}, {"date": "2019-05-01", "close": 55.24, "volume": 457633.0}, {"date": "2019-05-02", "close": 54.48, "volume": 825611.0}, {"date": "2019-05-03", "close": 54.6, "volume": 1083601.0}, {"date": "2019-05-06", "close": 54.36, "volume": 891751.0}, {"date": "2019-05-07", "close": 53.96, "volume": 1107843.0}, {"date": "2019-05-08", "close": 53.84, "volume": 1258019.0}, {"date": "2019-05-09", "close": 53.28, "volume": 999312.0}, {"date": "2019-05-10", "close": 53.72, "volume": 521656.0}, {"date": "2019-05-13", "close": 52.88, "volume": 605865.0}, {"date": "2019-05-14", "close": 53.04, "volume": 546695.0}, {"date": "2019-05-15", "close": 52.96, "volume": 516536.0}, {"date": "2019-05-16", "close": 53.4, "volume": 533750.0}, {"date": "2019-05-17", "close": 52.44, "volume": 722827.0}, {"date": "2019-05-20", "close": 51.76, "volume": 1236902.0}, {"date": "2019-05-21", "close": 51.64, "volume": 700373.0}, {"date": "2019-05-22", "close": 51.52, "volume": 466704.0}, {"date": "2019-05-23", "close": 51.4, "volume": 773867.0}, {"date": "2019-05-24", "close": 51.64, "volume": 298994.0}, {"date": "2019-05-28", "close": 50.92, "volume": 721191.0}, {"date": "2019-05-29", "close": 50.48, "volume": 800447.0}, {"date": "2019-05-30", "close": 49.6, "volume": 884268.0}, {"date": "2019-05-31", "close": 48.88, "volume": 1275272.0}, {"date": "2019-06-03", "close": 49.68, "volume": 675624.0}, {"date": "2019-06-04", "close": 49.88, "volume": 901794.0}, {"date": "2019-06-05", "close": 49.4, "volume": 702606.0}, {"date": "2019-06-06", "close": 49.64, "volume": 598583.0}, {"date": "2019-06-07", "close": 49.48, "volume": 494815.0}, {"date": "2019-06-10", "close": 49.56, "volume": 634616.0}, {"date": "2019-06-11", "close": 49.6, "volume": 559929.0}, {"date": "2019-06-12", "close": 50.0, "volume": 802650.0}, {"date": "2019-06-13", "close": 50.48, "volume": 662283.0}, {"date": "2019-06-14", "close": 50.68, "volume": 771777.0}, {"date": "2019-06-17", "close": 50.4, "volume": 1033435.0}, {"date": "2019-06-18", "close": 50.32, "volume": 595698.0}, {"date": "2019-06-19", "close": 50.56, "volume": 510562.0}, {"date": "2019-06-20", "close": 50.6, "volume": 908004.0}, {"date": "2019-06-21", "close": 50.88, "volume": 1484151.0}, {"date": "2019-06-24", "close": 51.0, "volume": 1309268.0}, {"date": "2019-06-25", "close": 50.84, "volume": 830830.0}, {"date": "2019-06-26", "close": 50.72, "volume": 992749.0}, {"date": "2019-06-27", "close": 51.48, "volume": 1129324.0}, {"date": "2019-06-28", "close": 50.68, "volume": 1648446.0}, {"date": "2019-07-01", "close": 50.76, "volume": 781250.0}, {"date": "2019-07-02", "close": 50.44, "volume": 1032491.0}, {"date": "2019-07-03", "close": 50.8, "volume": 559210.0}, {"date": "2019-07-05", "close": 51.08, "volume": 516322.0}, {"date": "2019-07-08", "close": 51.24, "volume": 893985.0}, {"date": "2019-07-09", "close": 51.52, "volume": 688968.0}, {"date": "2019-07-10", "close": 51.68, "volume": 833946.0}, {"date": "2019-07-11", "close": 52.12, "volume": 762614.0}, {"date": "2019-07-12", "close": 52.52, "volume": 732853.0}, {"date": "2019-07-15", "close": 52.48, "volume": 581307.0}, {"date": "2019-07-16", "close": 52.56, "volume": 788304.0}, {"date": "2019-07-17", "close": 52.68, "volume": 934379.0}, {"date": "2019-07-18", "close": 52.76, "volume": 507139.0}, {"date": "2019-07-19", "close": 52.76, "volume": 594983.0}, {"date": "2019-07-22", "close": 53.28, "volume": 686565.0}, {"date": "2019-07-23", "close": 53.44, "volume": 530736.0}, {"date": "2019-07-24", "close": 53.8, "volume": 770707.0}, {"date": "2019-07-25", "close": 53.16, "volume": 599474.0}, {"date": "2019-07-26", "close": 53.48, "volume": 412652.0}, {"date": "2019-07-29", "close": 53.48, "volume": 581503.0}, {"date": "2019-07-30", "close": 53.88, "volume": 596084.0}, {"date": "2019-07-31", "close": 53.84, "volume": 554355.0}, {"date": "2019-08-01", "close": 53.36, "volume": 486002.0}, {"date": "2019-08-02", "close": 53.2, "volume": 488864.0}, {"date": "2019-08-05", "close": 51.84, "volume": 952384.0}, {"date": "2019-08-06", "close": 52.84, "volume": 841374.0}, {"date": "2019-08-07", "close": 52.92, "volume": 977056.0}, {"date": "2019-08-08", "close": 54.2, "volume": 659744.0}, {"date": "2019-08-09", "close": 53.92, "volume": 581436.0}, {"date": "2019-08-12", "close": 53.28, "volume": 466689.0}, {"date": "2019-08-13", "close": 53.28, "volume": 465225.0}, {"date": "2019-08-14", "close": 52.24, "volume": 687715.0}, {"date": "2019-08-15", "close": 52.04, "volume": 566801.0}, {"date": "2019-08-16", "close": 53.12, "volume": 487633.0}, {"date": "2019-08-19", "close": 53.76, "volume": 409583.0}, {"date": "2019-08-20", "close": 53.32, "volume": 214718.0}, {"date": "2019-08-21", "close": 53.2, "volume": 338548.0}, {"date": "2019-08-22", "close": 53.32, "volume": 286302.0}, {"date": "2019-08-23", "close": 52.4, "volume": 369087.0}, {"date": "2019-08-26", "close": 52.72, "volume": 362852.0}, {"date": "2019-08-27", "close": 51.6, "volume": 570396.0}, {"date": "2019-08-28", "close": 50.88, "volume": 712201.0}, {"date": "2019-08-29", "close": 50.44, "volume": 627494.0}, {"date": "2019-08-30", "close": 50.52, "volume": 962317.0}, {"date": "2019-09-03", "close": 50.64, "volume": 442187.0}, {"date": "2019-09-04", "close": 51.0, "volume": 436299.0}, {"date": "2019-09-05", "close": 52.12, "volume": 531408.0}, {"date": "2019-09-06", "close": 52.2, "volume": 442235.0}, {"date": "2019-09-09", "close": 52.6, "volume": 396153.0}, {"date": "2019-09-10", "close": 53.24, "volume": 563247.0}, {"date": "2019-09-11", "close": 53.8, "volume": 529175.0}, {"date": "2019-09-12", "close": 53.12, "volume": 376340.0}, {"date": "2019-09-13", "close": 53.48, "volume": 330028.0}, {"date": "2019-09-16", "close": 53.44, "volume": 437837.0}, {"date": "2019-09-17", "close": 53.52, "volume": 261413.0}, {"date": "2019-09-18", "close": 53.76, "volume": 225342.0}, {"date": "2019-09-19", "close": 53.76, "volume": 369236.0}, {"date": "2019-09-20", "close": 53.72, "volume": 802223.0}, {"date": "2019-09-23", "close": 54.56, "volume": 374708.0}, {"date": "2019-09-24", "close": 54.12, "volume": 517051.0}, {"date": "2019-09-25", "close": 54.44, "volume": 422308.0}, {"date": "2019-09-26", "close": 54.48, "volume": 349449.0}, {"date": "2019-09-27", "close": 52.64, "volume": 411587.0}, {"date": "2019-09-30", "close": 52.52, "volume": 379557.0}, {"date": "2019-10-01", "close": 52.04, "volume": 395157.0}, {"date": "2019-10-02", "close": 51.96, "volume": 460777.0}, {"date": "2019-10-03", "close": 52.76, "volume": 435874.0}, {"date": "2019-10-04", "close": 52.88, "volume": 320684.0}, {"date": "2019-10-07", "close": 52.88, "volume": 277163.0}, {"date": "2019-10-08", "close": 52.44, "volume": 342571.0}, {"date": "2019-10-09", "close": 53.24, "volume": 641989.0}, {"date": "2019-10-10", "close": 53.6, "volume": 427898.0}, {"date": "2019-10-11", "close": 53.72, "volume": 557897.0}, {"date": "2019-10-14", "close": 53.32, "volume": 279262.0}, {"date": "2019-10-15", "close": 53.52, "volume": 325351.0}, {"date": "2019-10-16", "close": 53.64, "volume": 247857.0}, {"date": "2019-10-17", "close": 54.0, "volume": 269924.0}, {"date": "2019-10-18", "close": 54.16, "volume": 261696.0}, {"date": "2019-10-21", "close": 54.72, "volume": 297076.0}, {"date": "2019-10-22", "close": 55.04, "volume": 432520.0}, {"date": "2019-10-23", "close": 55.52, "volume": 416388.0}, {"date": "2019-10-24", "close": 55.0, "volume": 361188.0}, {"date": "2019-10-25", "close": 54.52, "volume": 318086.0}, {"date": "2019-10-28", "close": 54.84, "volume": 427988.0}, {"date": "2019-10-29", "close": 55.52, "volume": 568882.0}, {"date": "2019-10-30", "close": 54.64, "volume": 512336.0}, {"date": "2019-10-31", "close": 55.48, "volume": 507735.0}, {"date": "2019-11-01", "close": 55.4, "volume": 526898.0}, {"date": "2019-11-04", "close": 55.48, "volume": 288223.0}, {"date": "2019-11-05", "close": 55.24, "volume": 709393.0}, {"date": "2019-11-06", "close": 56.72, "volume": 1272532.0}, {"date": "2019-11-07", "close": 57.08, "volume": 605206.0}, {"date": "2019-11-08", "close": 57.76, "volume": 486883.0}, {"date": "2019-11-11", "close": 57.32, "volume": 380300.0}, {"date": "2019-11-12", "close": 57.44, "volume": 619146.0}, {"date": "2019-11-13", "close": 57.08, "volume": 482745.0}, {"date": "2019-11-14", "close": 57.56, "volume": 421831.0}, {"date": "2019-11-15", "close": 57.44, "volume": 442157.0}, {"date": "2019-11-18", "close": 57.8, "volume": 569895.0}, {"date": "2019-11-19", "close": 57.6, "volume": 623282.0}, {"date": "2019-11-20", "close": 57.44, "volume": 639570.0}, {"date": "2019-11-21", "close": 57.32, "volume": 413981.0}, {"date": "2019-11-22", "close": 57.64, "volume": 214151.0}, {"date": "2019-11-25", "close": 57.68, "volume": 285637.0}, {"date": "2019-11-26", "close": 57.84, "volume": 270278.0}, {"date": "2019-11-27", "close": 58.0, "volume": 279125.0}, {"date": "2019-11-29", "close": 58.16, "volume": 145375.0}, {"date": "2019-12-02", "close": 58.56, "volume": 467821.0}, {"date": "2019-12-03", "close": 58.72, "volume": 397545.0}, {"date": "2019-12-04", "close": 58.6, "volume": 395782.0}, {"date": "2019-12-05", "close": 58.6, "volume": 286033.0}, {"date": "2019-12-06", "close": 58.72, "volume": 319203.0}, {"date": "2019-12-09", "close": 59.08, "volume": 434387.0}, {"date": "2019-12-10", "close": 58.84, "volume": 303403.0}, {"date": "2019-12-11", "close": 58.72, "volume": 381594.0}, {"date": "2019-12-12", "close": 58.8, "volume": 333073.0}, {"date": "2019-12-13", "close": 59.44, "volume": 343309.0}, {"date": "2019-12-16", "close": 58.8, "volume": 502558.0}, {"date": "2019-12-17", "close": 59.72, "volume": 610241.0}, {"date": "2019-12-18", "close": 59.92, "volume": 455631.0}, {"date": "2019-12-19", "close": 59.92, "volume": 356304.0}, {"date": "2019-12-20", "close": 60.0, "volume": 646107.0}, {"date": "2019-12-23", "close": 59.76, "volume": 372156.0}, {"date": "2019-12-24", "close": 60.16, "volume": 136397.0}, {"date": "2019-12-26", "close": 60.28, "volume": 300023.0}, {"date": "2019-12-27", "close": 60.44, "volume": 489998.0}, {"date": "2019-12-30", "close": 58.4, "volume": 450254.0}, {"date": "2019-12-31", "close": 58.48, "volume": 389736.0}, {"date": "2020-01-02", "close": 58.84, "volume": 435879.0}, {"date": "2020-01-03", "close": 58.72, "volume": 529901.0}, {"date": "2020-01-06", "close": 59.2, "volume": 468350.0}, {"date": "2020-01-07", "close": 58.8, "volume": 582522.0}, {"date": "2020-01-08", "close": 58.4, "volume": 433207.0}, {"date": "2020-01-09", "close": 58.8, "volume": 345995.0}, {"date": "2020-01-10", "close": 59.28, "volume": 410833.0}, {"date": "2020-01-13", "close": 59.88, "volume": 317956.0}, {"date": "2020-01-14", "close": 59.92, "volume": 296714.0}, {"date": "2020-01-15", "close": 60.04, "volume": 235475.0}, {"date": "2020-01-16", "close": 60.36, "volume": 339925.0}, {"date": "2020-01-17", "close": 60.32, "volume": 349950.0}, {"date": "2020-01-21", "close": 60.6, "volume": 353060.0}, {"date": "2020-01-22", "close": 61.04, "volume": 374958.0}, {"date": "2020-01-23", "close": 61.16, "volume": 442824.0}, {"date": "2020-01-24", "close": 60.76, "volume": 511704.0}, {"date": "2020-01-27", "close": 60.44, "volume": 517965.0}, {"date": "2020-01-28", "close": 60.64, "volume": 409200.0}, {"date": "2020-01-29", "close": 60.92, "volume": 464289.0}, {"date": "2020-01-30", "close": 61.04, "volume": 384025.0}, {"date": "2020-01-31", "close": 61.04, "volume": 446960.0}, {"date": "2020-02-03", "close": 61.36, "volume": 434473.0}, {"date": "2020-02-04", "close": 61.2, "volume": 501870.0}, {"date": "2020-02-05", "close": 62.12, "volume": 483363.0}, {"date": "2020-02-06", "close": 61.68, "volume": 1128163.0}, {"date": "2020-02-07", "close": 61.04, "volume": 677153.0}, {"date": "2020-02-10", "close": 60.4, "volume": 461958.0}, {"date": "2020-02-11", "close": 60.52, "volume": 323759.0}, {"date": "2020-02-12", "close": 60.64, "volume": 360501.0}, {"date": "2020-02-13", "close": 60.6, "volume": 326706.0}, {"date": "2020-02-14", "close": 61.16, "volume": 338100.0}, {"date": "2020-02-18", "close": 61.92, "volume": 544691.0}, {"date": "2020-02-19", "close": 62.4, "volume": 494391.0}, {"date": "2020-02-20", "close": 63.32, "volume": 644743.0}, {"date": "2020-02-21", "close": 61.8, "volume": 978304.0}, {"date": "2020-02-24", "close": 60.64, "volume": 730306.0}, {"date": "2020-02-25", "close": 59.16, "volume": 1025387.0}, {"date": "2020-02-26", "close": 58.92, "volume": 848870.0}, {"date": "2020-02-27", "close": 56.52, "volume": 1355768.0}, {"date": "2020-02-28", "close": 54.2, "volume": 1795783.0}, {"date": "2020-03-02", "close": 57.16, "volume": 955336.0}, {"date": "2020-03-03", "close": 55.96, "volume": 1031240.0}, {"date": "2020-03-04", "close": 56.96, "volume": 621484.0}, {"date": "2020-03-05", "close": 56.04, "volume": 732231.0}, {"date": "2020-03-06", "close": 54.24, "volume": 1181900.0}, {"date": "2020-03-09", "close": 49.36, "volume": 1219944.0}, {"date": "2020-03-10", "close": 50.08, "volume": 1062639.0}, {"date": "2020-03-11", "close": 47.8, "volume": 1170406.0}, {"date": "2020-03-12", "close": 37.0, "volume": 2184979.0}, {"date": "2020-03-13", "close": 40.2, "volume": 1377212.0}, {"date": "2020-03-16", "close": 36.84, "volume": 1543971.0}, {"date": "2020-03-17", "close": 32.76, "volume": 1724755.0}, {"date": "2020-03-18", "close": 22.76, "volume": 3092250.0}, {"date": "2020-03-19", "close": 21.04, "volume": 2522080.0}, {"date": "2020-03-20", "close": 22.4, "volume": 2924883.0}, {"date": "2020-03-23", "close": 17.28, "volume": 2236701.0}, {"date": "2020-03-24", "close": 10.44, "volume": 3377665.0}, {"date": "2020-03-25", "close": 18.72, "volume": 5637110.0}, {"date": "2020-03-26", "close": 18.24, "volume": 5207733.0}, {"date": "2020-03-27", "close": 18.48, "volume": 2657380.0}, {"date": "2020-03-30", "close": 17.76, "volume": 1908254.0}, {"date": "2020-03-31", "close": 15.24, "volume": 1822519.0}, {"date": "2020-04-01", "close": 13.8, "volume": 1994541.0}, {"date": "2020-04-02", "close": 13.48, "volume": 2046674.0}, {"date": "2020-04-03", "close": 9.68, "volume": 6192465.0}, {"date": "2020-04-06", "close": 12.6, "volume": 6378080.0}, {"date": "2020-04-07", "close": 16.48, "volume": 7061678.0}, {"date": "2020-04-08", "close": 19.08, "volume": 5216960.0}, {"date": "2020-04-09", "close": 19.64, "volume": 6296575.0}, {"date": "2020-04-13", "close": 18.2, "volume": 3209168.0}, {"date": "2020-04-14", "close": 18.0, "volume": 2419238.0}, {"date": "2020-04-15", "close": 16.76, "volume": 1999141.0}, {"date": "2020-04-16", "close": 15.6, "volume": 2426920.0}, {"date": "2020-04-17", "close": 17.84, "volume": 2810408.0}, {"date": "2020-04-20", "close": 16.52, "volume": 1876417.0}, {"date": "2020-04-21", "close": 18.16, "volume": 2651300.0}, {"date": "2020-04-22", "close": 17.44, "volume": 1864047.0}, {"date": "2020-04-23", "close": 17.04, "volume": 1685894.0}, {"date": "2020-04-24", "close": 16.28, "volume": 2248312.0}, {"date": "2020-04-27", "close": 17.2, "volume": 1868297.0}, {"date": "2020-04-28", "close": 18.6, "volume": 2825678.0}, {"date": "2020-04-29", "close": 19.52, "volume": 2794125.0}, {"date": "2020-04-30", "close": 18.28, "volume": 2069120.0}, {"date": "2020-05-01", "close": 17.36, "volume": 1686397.0}, {"date": "2020-05-04", "close": 17.56, "volume": 1760150.0}, {"date": "2020-05-05", "close": 18.16, "volume": 1911161.0}, {"date": "2020-05-06", "close": 17.92, "volume": 1695492.0}, {"date": "2020-05-07", "close": 17.92, "volume": 2613808.0}, {"date": "2020-05-08", "close": 18.2, "volume": 1971256.0}, {"date": "2020-05-11", "close": 17.24, "volume": 1498319.0}, {"date": "2020-05-12", "close": 16.76, "volume": 1243175.0}, {"date": "2020-05-13", "close": 15.96, "volume": 2312735.0}, {"date": "2020-05-14", "close": 17.84, "volume": 2597058.0}, {"date": "2020-05-15", "close": 17.16, "volume": 1753239.0}, {"date": "2020-05-18", "close": 18.12, "volume": 1990782.0}, {"date": "2020-05-19", "close": 18.0, "volume": 1525838.0}, {"date": "2020-05-20", "close": 19.2, "volume": 2069161.0}, {"date": "2020-05-21", "close": 19.0, "volume": 1259187.0}, {"date": "2020-05-22", "close": 19.08, "volume": 976491.0}, {"date": "2020-05-26", "close": 19.56, "volume": 1565560.0}, {"date": "2020-05-27", "close": 19.84, "volume": 1695254.0}, {"date": "2020-05-28", "close": 19.08, "volume": 1238837.0}, {"date": "2020-05-29", "close": 18.08, "volume": 2013863.0}, {"date": "2020-06-01", "close": 19.28, "volume": 1661085.0}, {"date": "2020-06-02", "close": 19.08, "volume": 1203686.0}, {"date": "2020-06-03", "close": 20.6, "volume": 2384425.0}, {"date": "2020-06-04", "close": 21.84, "volume": 2166728.0}, {"date": "2020-06-05", "close": 22.04, "volume": 4068328.0}, {"date": "2020-06-08", "close": 23.44, "volume": 7658703.0}, {"date": "2020-06-09", "close": 23.52, "volume": 8126613.0}, {"date": "2020-06-10", "close": 21.84, "volume": 5115735.0}, {"date": "2020-06-11", "close": 18.8, "volume": 4221613.0}, {"date": "2020-06-12", "close": 20.28, "volume": 2332080.0}, {"date": "2020-06-15", "close": 20.76, "volume": 2726118.0}, {"date": "2020-06-16", "close": 20.64, "volume": 2588263.0}, {"date": "2020-06-17", "close": 20.2, "volume": 1443456.0}, {"date": "2020-06-18", "close": 19.68, "volume": 1628193.0}, {"date": "2020-06-19", "close": 20.96, "volume": 4435243.0}, {"date": "2020-06-22", "close": 20.52, "volume": 2388120.0}, {"date": "2020-06-23", "close": 21.4, "volume": 1854357.0}, {"date": "2020-06-24", "close": 20.52, "volume": 2249269.0}, {"date": "2020-06-25", "close": 21.08, "volume": 1993746.0}, {"date": "2020-06-26", "close": 20.32, "volume": 11152115.0}, {"date": "2020-06-29", "close": 20.72, "volume": 2687233.0}, {"date": "2020-06-30", "close": 20.16, "volume": 2282374.0}, {"date": "2020-07-01", "close": 19.88, "volume": 1894847.0}, {"date": "2020-07-02", "close": 19.28, "volume": 1900109.0}, {"date": "2020-07-06", "close": 19.96, "volume": 2738298.0}, {"date": "2020-07-07", "close": 19.04, "volume": 1739354.0}, {"date": "2020-07-08", "close": 19.76, "volume": 1720789.0}, {"date": "2020-07-09", "close": 18.96, "volume": 1681221.0}, {"date": "2020-07-10", "close": 19.64, "volume": 1470040.0}, {"date": "2020-07-13", "close": 19.2, "volume": 1139069.0}, {"date": "2020-07-14", "close": 19.56, "volume": 846776.0}, {"date": "2020-07-15", "close": 21.0, "volume": 1910716.0}, {"date": "2020-07-16", "close": 21.08, "volume": 1382312.0}, {"date": "2020-07-17", "close": 21.0, "volume": 893824.0}, {"date": "2020-07-20", "close": 20.68, "volume": 746421.0}, {"date": "2020-07-21", "close": 21.04, "volume": 821441.0}, {"date": "2020-07-22", "close": 21.92, "volume": 1158175.0}, {"date": "2020-07-23", "close": 21.8, "volume": 982723.0}, {"date": "2020-07-24", "close": 21.08, "volume": 1035110.0}, {"date": "2020-07-27", "close": 21.36, "volume": 829379.0}, {"date": "2020-07-28", "close": 21.64, "volume": 1570178.0}, {"date": "2020-07-29", "close": 22.0, "volume": 1127264.0}, {"date": "2020-07-30", "close": 22.16, "volume": 1308919.0}, {"date": "2020-07-31", "close": 21.72, "volume": 885837.0}, {"date": "2020-08-03", "close": 21.88, "volume": 1051428.0}, {"date": "2020-08-04", "close": 21.52, "volume": 986405.0}, {"date": "2020-08-05", "close": 22.28, "volume": 1182747.0}, {"date": "2020-08-06", "close": 20.56, "volume": 1991868.0}, {"date": "2020-08-07", "close": 22.0, "volume": 1893452.0}, {"date": "2020-08-10", "close": 23.28, "volume": 2171912.0}, {"date": "2020-08-11", "close": 22.28, "volume": 1644688.0}, {"date": "2020-08-12", "close": 22.0, "volume": 984289.0}, {"date": "2020-08-13", "close": 22.0, "volume": 726095.0}, {"date": "2020-08-14", "close": 22.6, "volume": 621370.0}, {"date": "2020-08-17", "close": 22.6, "volume": 680608.0}, {"date": "2020-08-18", "close": 22.56, "volume": 499594.0}, {"date": "2020-08-19", "close": 22.24, "volume": 541962.0}, {"date": "2020-08-20", "close": 21.84, "volume": 647782.0}, {"date": "2020-08-21", "close": 21.92, "volume": 655915.0}, {"date": "2020-08-24", "close": 22.84, "volume": 757123.0}, {"date": "2020-08-25", "close": 22.56, "volume": 564382.0}, {"date": "2020-08-26", "close": 22.36, "volume": 444353.0}, {"date": "2020-08-27", "close": 22.44, "volume": 886559.0}, {"date": "2020-08-28", "close": 22.48, "volume": 995565.0}, {"date": "2020-08-31", "close": 21.8, "volume": 1361350.0}, {"date": "2020-09-01", "close": 21.84, "volume": 554622.0}, {"date": "2020-09-02", "close": 21.72, "volume": 654801.0}, {"date": "2020-09-03", "close": 21.48, "volume": 819594.0}, {"date": "2020-09-04", "close": 21.16, "volume": 855231.0}, {"date": "2020-09-08", "close": 20.96, "volume": 746746.0}, {"date": "2020-09-09", "close": 21.04, "volume": 541484.0}, {"date": "2020-09-10", "close": 20.68, "volume": 663830.0}, {"date": "2020-09-11", "close": 20.44, "volume": 685555.0}, {"date": "2020-09-14", "close": 21.16, "volume": 903069.0}, {"date": "2020-09-15", "close": 20.88, "volume": 942299.0}, {"date": "2020-09-16", "close": 21.56, "volume": 982855.0}, {"date": "2020-09-17", "close": 21.32, "volume": 986613.0}, {"date": "2020-09-18", "close": 21.12, "volume": 1782242.0}, {"date": "2020-09-21", "close": 20.4, "volume": 1049068.0}, {"date": "2020-09-22", "close": 20.48, "volume": 811291.0}, {"date": "2020-09-23", "close": 19.76, "volume": 800981.0}, {"date": "2020-09-24", "close": 20.12, "volume": 1125643.0}, {"date": "2020-09-25", "close": 20.4, "volume": 679877.0}, {"date": "2020-09-28", "close": 21.2, "volume": 932152.0}, {"date": "2020-09-29", "close": 20.8, "volume": 882730.0}, {"date": "2020-09-30", "close": 20.36, "volume": 1008386.0}, {"date": "2020-10-01", "close": 20.6, "volume": 619063.0}, {"date": "2020-10-02", "close": 20.88, "volume": 799251.0}, {"date": "2020-10-05", "close": 21.08, "volume": 534738.0}, {"date": "2020-10-06", "close": 20.76, "volume": 649415.0}, {"date": "2020-10-07", "close": 21.04, "volume": 590929.0}, {"date": "2020-10-08", "close": 21.76, "volume": 713251.0}, {"date": "2020-10-09", "close": 21.64, "volume": 769891.0}, {"date": "2020-10-12", "close": 21.44, "volume": 569154.0}, {"date": "2020-10-13", "close": 21.28, "volume": 373436.0}, {"date": "2020-10-14", "close": 21.12, "volume": 430520.0}, {"date": "2020-10-15", "close": 21.24, "volume": 376173.0}, {"date": "2020-10-16", "close": 20.88, "volume": 497870.0}, {"date": "2020-10-19", "close": 20.68, "volume": 615709.0}, {"date": "2020-10-20", "close": 20.84, "volume": 517117.0}, {"date": "2020-10-21", "close": 20.8, "volume": 484454.0}, {"date": "2020-10-22", "close": 21.28, "volume": 571658.0}, {"date": "2020-10-23", "close": 21.64, "volume": 666326.0}, {"date": "2020-10-26", "close": 20.84, "volume": 830292.0}, {"date": "2020-10-27", "close": 20.96, "volume": 575192.0}, {"date": "2020-10-28", "close": 19.96, "volume": 1184162.0}, {"date": "2020-10-29", "close": 20.4, "volume": 849351.0}, {"date": "2020-10-30", "close": 20.24, "volume": 646716.0}, {"date": "2020-11-02", "close": 21.2, "volume": 770712.0}, {"date": "2020-11-03", "close": 22.0, "volume": 966359.0}, {"date": "2020-11-04", "close": 21.56, "volume": 707416.0}, {"date": "2020-11-05", "close": 21.72, "volume": 865826.0}, {"date": "2020-11-06", "close": 21.28, "volume": 509384.0}, {"date": "2020-11-09", "close": 23.08, "volume": 2105015.0}, {"date": "2020-11-10", "close": 24.4, "volume": 1391939.0}, {"date": "2020-11-11", "close": 23.92, "volume": 791083.0}, {"date": "2020-11-12", "close": 23.8, "volume": 773490.0}, {"date": "2020-11-13", "close": 24.8, "volume": 770122.0}, {"date": "2020-11-16", "close": 25.84, "volume": 854703.0}, {"date": "2020-11-17", "close": 25.84, "volume": 810090.0}, {"date": "2020-11-18", "close": 25.4, "volume": 1034868.0}, {"date": "2020-11-19", "close": 25.04, "volume": 1121843.0}, {"date": "2020-11-20", "close": 25.08, "volume": 817616.0}, {"date": "2020-11-23", "close": 26.12, "volume": 981753.0}, {"date": "2020-11-24", "close": 26.44, "volume": 1199804.0}, {"date": "2020-11-25", "close": 25.88, "volume": 680446.0}, {"date": "2020-11-27", "close": 25.88, "volume": 366215.0}, {"date": "2020-11-30", "close": 24.96, "volume": 1050353.0}, {"date": "2020-12-01", "close": 25.44, "volume": 879327.0}, {"date": "2020-12-02", "close": 25.88, "volume": 833415.0}, {"date": "2020-12-03", "close": 25.96, "volume": 638609.0}, {"date": "2020-12-04", "close": 26.8, "volume": 960024.0}, {"date": "2020-12-07", "close": 26.08, "volume": 819067.0}, {"date": "2020-12-08", "close": 26.84, "volume": 740581.0}, {"date": "2020-12-09", "close": 26.64, "volume": 730256.0}, {"date": "2020-12-10", "close": 26.4, "volume": 805973.0}, {"date": "2020-12-11", "close": 26.44, "volume": 588488.0}, {"date": "2020-12-14", "close": 26.08, "volume": 665443.0}, {"date": "2020-12-15", "close": 26.56, "volume": 720144.0}, {"date": "2020-12-16", "close": 26.32, "volume": 723292.0}, {"date": "2020-12-17", "close": 26.76, "volume": 713232.0}, {"date": "2020-12-18", "close": 26.04, "volume": 2200127.0}, {"date": "2020-12-21", "close": 25.76, "volume": 1039259.0}, {"date": "2020-12-22", "close": 25.56, "volume": 840125.0}, {"date": "2020-12-23", "close": 26.52, "volume": 1257993.0}, {"date": "2020-12-24", "close": 26.16, "volume": 661023.0}, {"date": "2020-12-28", "close": 26.04, "volume": 1801814.0}, {"date": "2020-12-29", "close": 24.88, "volume": 1276057.0}, {"date": "2020-12-30", "close": 25.32, "volume": 881799.0}, {"date": "2020-12-31", "close": 25.48, "volume": 741067.0}, {"date": "2021-01-04", "close": 24.72, "volume": 1086361.0}, {"date": "2021-01-05", "close": 24.48, "volume": 796265.0}, {"date": "2021-01-06", "close": 25.4, "volume": 1423766.0}, {"date": "2021-01-07", "close": 25.44, "volume": 807862.0}, {"date": "2021-01-08", "close": 25.8, "volume": 773060.0}, {"date": "2021-01-11", "close": 25.36, "volume": 443658.0}, {"date": "2021-01-12", "close": 25.44, "volume": 507250.0}, {"date": "2021-01-13", "close": 25.36, "volume": 431998.0}, {"date": "2021-01-14", "close": 25.6, "volume": 492903.0}, {"date": "2021-01-15", "close": 25.36, "volume": 435907.0}, {"date": "2021-01-19", "close": 25.2, "volume": 549937.0}, {"date": "2021-01-20", "close": 25.52, "volume": 668034.0}, {"date": "2021-01-21", "close": 25.92, "volume": 838130.0}, {"date": "2021-01-22", "close": 26.08, "volume": 677526.0}, {"date": "2021-01-25", "close": 25.8, "volume": 678810.0}, {"date": "2021-01-26", "close": 25.92, "volume": 642650.0}, {"date": "2021-01-27", "close": 24.6, "volume": 2530220.0}, {"date": "2021-01-28", "close": 24.96, "volume": 1711899.0}, {"date": "2021-01-29", "close": 24.28, "volume": 2367851.0}, {"date": "2021-02-01", "close": 24.48, "volume": 1764755.0}, {"date": "2021-02-02", "close": 25.16, "volume": 1379908.0}, {"date": "2021-02-03", "close": 24.76, "volume": 1004133.0}, {"date": "2021-02-04", "close": 25.08, "volume": 864843.0}, {"date": "2021-02-05", "close": 25.8, "volume": 1386266.0}, {"date": "2021-02-08", "close": 25.76, "volume": 914327.0}, {"date": "2021-02-09", "close": 25.68, "volume": 765406.0}, {"date": "2021-02-10", "close": 26.72, "volume": 1454944.0}, {"date": "2021-02-11", "close": 26.48, "volume": 880245.0}, {"date": "2021-02-12", "close": 26.64, "volume": 659811.0}, {"date": "2021-02-16", "close": 26.88, "volume": 562620.0}, {"date": "2021-02-17", "close": 26.4, "volume": 864048.0}, {"date": "2021-02-18", "close": 26.4, "volume": 1024600.0}, {"date": "2021-02-19", "close": 27.76, "volume": 2114592.0}, {"date": "2021-02-22", "close": 28.72, "volume": 1713519.0}, {"date": "2021-02-23", "close": 28.08, "volume": 1248733.0}, {"date": "2021-02-24", "close": 29.32, "volume": 1168307.0}, {"date": "2021-02-25", "close": 28.2, "volume": 1101226.0}, {"date": "2021-02-26", "close": 28.88, "volume": 963408.0}, {"date": "2021-03-01", "close": 28.76, "volume": 805609.0}, {"date": "2021-03-02", "close": 28.88, "volume": 948952.0}, {"date": "2021-03-03", "close": 29.08, "volume": 706468.0}, {"date": "2021-03-04", "close": 29.0, "volume": 1024107.0}, {"date": "2021-03-05", "close": 29.08, "volume": 1138612.0}, {"date": "2021-03-08", "close": 29.88, "volume": 973166.0}, {"date": "2021-03-09", "close": 29.64, "volume": 998632.0}, {"date": "2021-03-10", "close": 30.0, "volume": 697713.0}, {"date": "2021-03-11", "close": 30.28, "volume": 833530.0}, {"date": "2021-03-12", "close": 30.72, "volume": 792065.0}, {"date": "2021-03-15", "close": 30.84, "volume": 1012223.0}, {"date": "2021-03-16", "close": 30.52, "volume": 784034.0}, {"date": "2021-03-17", "close": 30.88, "volume": 766812.0}, {"date": "2021-03-18", "close": 30.0, "volume": 959240.0}, {"date": "2021-03-19", "close": 30.08, "volume": 1988992.0}, {"date": "2021-03-22", "close": 29.96, "volume": 795101.0}, {"date": "2021-03-23", "close": 29.44, "volume": 711347.0}, {"date": "2021-03-24", "close": 29.28, "volume": 884262.0}, {"date": "2021-03-25", "close": 29.68, "volume": 1248036.0}, {"date": "2021-03-26", "close": 29.24, "volume": 949601.0}, {"date": "2021-03-29", "close": 28.96, "volume": 691795.0}, {"date": "2021-03-30", "close": 29.56, "volume": 1286865.0}, {"date": "2021-03-31", "close": 29.32, "volume": 748505.0}, {"date": "2021-04-01", "close": 29.52, "volume": 640437.0}, {"date": "2021-04-05", "close": 29.56, "volume": 512114.0}, {"date": "2021-04-06", "close": 29.44, "volume": 553294.0}, {"date": "2021-04-07", "close": 29.4, "volume": 429284.0}, {"date": "2021-04-08", "close": 29.76, "volume": 750374.0}, {"date": "2021-04-09", "close": 29.64, "volume": 875616.0}, {"date": "2021-04-12", "close": 29.68, "volume": 829694.0}, {"date": "2021-04-13", "close": 29.72, "volume": 367731.0}, {"date": "2021-04-14", "close": 29.72, "volume": 462937.0}, {"date": "2021-04-15", "close": 29.76, "volume": 448723.0}, {"date": "2021-04-16", "close": 30.24, "volume": 833126.0}, {"date": "2021-04-19", "close": 29.44, "volume": 771707.0}, {"date": "2021-04-20", "close": 29.32, "volume": 770222.0}, {"date": "2021-04-21", "close": 29.8, "volume": 399996.0}, {"date": "2021-04-22", "close": 29.6, "volume": 520955.0}, {"date": "2021-04-23", "close": 29.96, "volume": 469343.0}, {"date": "2021-04-26", "close": 29.88, "volume": 465614.0}, {"date": "2021-04-27", "close": 30.64, "volume": 833895.0}, {"date": "2021-04-28", "close": 31.2, "volume": 1270891.0}, {"date": "2021-04-29", "close": 31.04, "volume": 775469.0}, {"date": "2021-04-30", "close": 31.2, "volume": 777248.0}, {"date": "2021-05-03", "close": 31.24, "volume": 533506.0}, {"date": "2021-05-04", "close": 31.0, "volume": 868175.0}, {"date": "2021-05-05", "close": 31.4, "volume": 711957.0}, {"date": "2021-05-06", "close": 27.44, "volume": 3402930.0}, {"date": "2021-05-07", "close": 28.48, "volume": 1489684.0}, {"date": "2021-05-10", "close": 28.2, "volume": 848773.0}, {"date": "2021-05-11", "close": 27.76, "volume": 861745.0}, {"date": "2021-05-12", "close": 27.4, "volume": 1791906.0}, {"date": "2021-05-13", "close": 28.08, "volume": 965342.0}, {"date": "2021-05-14", "close": 28.72, "volume": 686867.0}, {"date": "2021-05-17", "close": 28.88, "volume": 662761.0}, {"date": "2021-05-18", "close": 28.8, "volume": 477459.0}, {"date": "2021-05-19", "close": 28.6, "volume": 489760.0}, {"date": "2021-05-20", "close": 28.76, "volume": 466322.0}, {"date": "2021-05-21", "close": 28.56, "volume": 374138.0}, {"date": "2021-05-24", "close": 28.6, "volume": 685012.0}, {"date": "2021-05-25", "close": 28.4, "volume": 835683.0}, {"date": "2021-05-26", "close": 28.48, "volume": 672350.0}, {"date": "2021-05-27", "close": 28.64, "volume": 832209.0}, {"date": "2021-05-28", "close": 28.76, "volume": 568259.0}, {"date": "2021-06-01", "close": 29.12, "volume": 614083.0}, {"date": "2021-06-02", "close": 29.48, "volume": 807161.0}, {"date": "2021-06-03", "close": 29.24, "volume": 427016.0}, {"date": "2021-06-04", "close": 29.48, "volume": 387073.0}, {"date": "2021-06-07", "close": 30.16, "volume": 840754.0}, {"date": "2021-06-08", "close": 30.4, "volume": 1025627.0}, {"date": "2021-06-09", "close": 30.72, "volume": 1181688.0}, {"date": "2021-06-10", "close": 30.44, "volume": 582145.0}, {"date": "2021-06-11", "close": 30.2, "volume": 489815.0}, {"date": "2021-06-14", "close": 30.2, "volume": 471830.0}, {"date": "2021-06-15", "close": 29.84, "volume": 604157.0}, {"date": "2021-06-16", "close": 30.0, "volume": 564410.0}, {"date": "2021-06-17", "close": 31.0, "volume": 6323213.0}, {"date": "2021-06-18", "close": 31.04, "volume": 4741465.0}, {"date": "2021-06-21", "close": 32.04, "volume": 24118878.0}, {"date": "2021-06-22", "close": 32.36, "volume": 2427393.0}, {"date": "2021-06-23", "close": 31.36, "volume": 2680470.0}, {"date": "2021-06-24", "close": 31.76, "volume": 1379941.0}, {"date": "2021-06-25", "close": 31.52, "volume": 2490319.0}, {"date": "2021-06-28", "close": 30.84, "volume": 946119.0}, {"date": "2021-06-29", "close": 30.12, "volume": 1687566.0}, {"date": "2021-06-30", "close": 30.24, "volume": 934102.0}, {"date": "2021-07-01", "close": 30.32, "volume": 778752.0}, {"date": "2021-07-02", "close": 29.84, "volume": 959944.0}, {"date": "2021-07-06", "close": 29.44, "volume": 1034096.0}, {"date": "2021-07-07", "close": 29.08, "volume": 917865.0}, {"date": "2021-07-08", "close": 28.92, "volume": 1352944.0}, {"date": "2021-07-09", "close": 29.32, "volume": 1086729.0}, {"date": "2021-07-12", "close": 29.32, "volume": 1206031.0}, {"date": "2021-07-13", "close": 26.64, "volume": 11776913.0}, {"date": "2021-07-14", "close": 26.32, "volume": 8611195.0}, {"date": "2021-07-15", "close": 25.64, "volume": 5564750.0}, {"date": "2021-07-16", "close": 25.48, "volume": 2103601.0}, {"date": "2021-07-19", "close": 24.72, "volume": 3231913.0}, {"date": "2021-07-20", "close": 25.36, "volume": 1978778.0}, {"date": "2021-07-21", "close": 25.64, "volume": 1004829.0}, {"date": "2021-07-22", "close": 25.16, "volume": 853003.0}, {"date": "2021-07-23", "close": 25.12, "volume": 880574.0}, {"date": "2021-07-26", "close": 25.88, "volume": 1228996.0}, {"date": "2021-07-27", "close": 25.64, "volume": 1108431.0}, {"date": "2021-07-28", "close": 25.56, "volume": 1118849.0}, {"date": "2021-07-29", "close": 25.96, "volume": 1465590.0}, {"date": "2021-07-30", "close": 25.64, "volume": 1296341.0}, {"date": "2021-08-02", "close": 25.48, "volume": 993382.0}, {"date": "2021-08-03", "close": 25.44, "volume": 1127443.0}, {"date": "2021-08-04", "close": 25.12, "volume": 1079071.0}, {"date": "2021-08-05", "close": 25.36, "volume": 909793.0}, {"date": "2021-08-06", "close": 25.52, "volume": 822909.0}, {"date": "2021-08-09", "close": 25.48, "volume": 1166893.0}, {"date": "2021-08-10", "close": 25.72, "volume": 622252.0}, {"date": "2021-08-11", "close": 26.04, "volume": 737208.0}, {"date": "2021-08-12", "close": 25.96, "volume": 712534.0}, {"date": "2021-08-13", "close": 26.08, "volume": 504814.0}, {"date": "2021-08-16", "close": 25.76, "volume": 764796.0}, {"date": "2021-08-17", "close": 25.64, "volume": 573659.0}, {"date": "2021-08-18", "close": 25.56, "volume": 541199.0}, {"date": "2021-08-19", "close": 25.0, "volume": 884068.0}, {"date": "2021-08-20", "close": 25.44, "volume": 684661.0}, {"date": "2021-08-23", "close": 25.84, "volume": 913915.0}, {"date": "2021-08-24", "close": 26.24, "volume": 640577.0}, {"date": "2021-08-25", "close": 26.36, "volume": 531014.0}, {"date": "2021-08-26", "close": 26.0, "volume": 752887.0}, {"date": "2021-08-27", "close": 26.44, "volume": 669855.0}, {"date": "2021-08-30", "close": 26.24, "volume": 473144.0}, {"date": "2021-08-31", "close": 26.4, "volume": 501239.0}, {"date": "2021-09-01", "close": 26.28, "volume": 638083.0}, {"date": "2021-09-02", "close": 26.08, "volume": 525258.0}, {"date": "2021-09-03", "close": 26.04, "volume": 554977.0}, {"date": "2021-09-07", "close": 25.84, "volume": 454021.0}, {"date": "2021-09-08", "close": 25.64, "volume": 477731.0}, {"date": "2021-09-09", "close": 25.8, "volume": 494469.0}, {"date": "2021-09-10", "close": 25.52, "volume": 462816.0}, {"date": "2021-09-13", "close": 26.04, "volume": 467206.0}, {"date": "2021-09-14", "close": 25.8, "volume": 485694.0}, {"date": "2021-09-15", "close": 26.0, "volume": 507702.0}, {"date": "2021-09-16", "close": 25.92, "volume": 371324.0}, {"date": "2021-09-17", "close": 26.08, "volume": 1409299.0}, {"date": "2021-09-20", "close": 25.76, "volume": 665807.0}, {"date": "2021-09-21", "close": 25.88, "volume": 492637.0}, {"date": "2021-09-22", "close": 26.28, "volume": 585001.0}, {"date": "2021-09-23", "close": 26.4, "volume": 962973.0}, {"date": "2021-09-24", "close": 26.56, "volume": 1049375.0}, {"date": "2021-09-27", "close": 26.76, "volume": 1401175.0}, {"date": "2021-09-28", "close": 26.52, "volume": 976473.0}, {"date": "2021-09-29", "close": 26.56, "volume": 813970.0}, {"date": "2021-09-30", "close": 25.36, "volume": 1159571.0}, {"date": "2021-10-01", "close": 25.72, "volume": 1049159.0}, {"date": "2021-10-04", "close": 25.68, "volume": 550104.0}, {"date": "2021-10-05", "close": 26.0, "volume": 642836.0}, {"date": "2021-10-06", "close": 25.8, "volume": 572101.0}, {"date": "2021-10-07", "close": 25.96, "volume": 830249.0}, {"date": "2021-10-08", "close": 26.04, "volume": 437095.0}, {"date": "2021-10-11", "close": 26.36, "volume": 629495.0}, {"date": "2021-10-12", "close": 26.6, "volume": 519645.0}, {"date": "2021-10-13", "close": 26.52, "volume": 972711.0}, {"date": "2021-10-14", "close": 26.8, "volume": 386671.0}, {"date": "2021-10-15", "close": 26.64, "volume": 486259.0}, {"date": "2021-10-18", "close": 26.76, "volume": 377876.0}, {"date": "2021-10-19", "close": 26.84, "volume": 306621.0}, {"date": "2021-10-20", "close": 26.96, "volume": 482771.0}, {"date": "2021-10-21", "close": 27.0, "volume": 666902.0}, {"date": "2021-10-22", "close": 26.84, "volume": 429776.0}, {"date": "2021-10-25", "close": 26.88, "volume": 899678.0}, {"date": "2021-10-26", "close": 25.76, "volume": 5433743.0}, {"date": "2021-10-27", "close": 25.76, "volume": 3697273.0}, {"date": "2021-10-28", "close": 25.6, "volume": 1240943.0}, {"date": "2021-10-29", "close": 25.68, "volume": 1117659.0}, {"date": "2021-11-01", "close": 26.04, "volume": 1188959.0}, {"date": "2021-11-02", "close": 25.6, "volume": 1132180.0}, {"date": "2021-11-03", "close": 25.68, "volume": 1017137.0}, {"date": "2021-11-04", "close": 25.48, "volume": 965859.0}, {"date": "2021-11-05", "close": 25.72, "volume": 1020142.0}, {"date": "2021-11-08", "close": 25.48, "volume": 1531007.0}, {"date": "2021-11-09", "close": 25.24, "volume": 2095109.0}, {"date": "2021-11-10", "close": 24.76, "volume": 2166914.0}, {"date": "2021-11-11", "close": 25.32, "volume": 1095386.0}, {"date": "2021-11-12", "close": 25.04, "volume": 684615.0}, {"date": "2021-11-15", "close": 24.56, "volume": 1506920.0}, {"date": "2021-11-16", "close": 24.64, "volume": 1256653.0}, {"date": "2021-11-17", "close": 24.48, "volume": 1390396.0}, {"date": "2021-11-18", "close": 24.24, "volume": 1259594.0}, {"date": "2021-11-19", "close": 24.28, "volume": 895402.0}, {"date": "2021-11-22", "close": 24.16, "volume": 988801.0}, {"date": "2021-11-23", "close": 24.32, "volume": 690209.0}, {"date": "2021-11-24", "close": 24.56, "volume": 704461.0}, {"date": "2021-11-26", "close": 23.96, "volume": 2083343.0}, {"date": "2021-11-29", "close": 24.08, "volume": 1287645.0}, {"date": "2021-11-30", "close": 23.52, "volume": 1749290.0}, {"date": "2021-12-01", "close": 23.2, "volume": 1620295.0}, {"date": "2021-12-02", "close": 24.04, "volume": 1322538.0}, {"date": "2021-12-03", "close": 23.68, "volume": 874982.0}, {"date": "2021-12-06", "close": 24.36, "volume": 1126696.0}, {"date": "2021-12-07", "close": 24.56, "volume": 738135.0}, {"date": "2021-12-08", "close": 24.84, "volume": 629880.0}, {"date": "2021-12-09", "close": 24.72, "volume": 666088.0}, {"date": "2021-12-10", "close": 24.16, "volume": 920724.0}, {"date": "2021-12-13", "close": 23.96, "volume": 1125543.0}, {"date": "2021-12-14", "close": 23.48, "volume": 1155108.0}, {"date": "2021-12-15", "close": 23.72, "volume": 1640490.0}, {"date": "2021-12-16", "close": 23.32, "volume": 1225140.0}, {"date": "2021-12-17", "close": 23.08, "volume": 4761260.0}, {"date": "2021-12-20", "close": 22.56, "volume": 2707813.0}, {"date": "2021-12-21", "close": 23.6, "volume": 1387232.0}, {"date": "2021-12-22", "close": 23.84, "volume": 983687.0}, {"date": "2021-12-23", "close": 24.24, "volume": 638078.0}, {"date": "2021-12-27", "close": 24.36, "volume": 1227057.0}, {"date": "2021-12-28", "close": 23.6, "volume": 1223461.0}, {"date": "2021-12-29", "close": 23.4, "volume": 862787.0}, {"date": "2021-12-30", "close": 23.32, "volume": 854277.0}, {"date": "2021-12-31", "close": 23.08, "volume": 841328.0}, {"date": "2022-01-03", "close": 23.72, "volume": 1306680.0}, {"date": "2022-01-04", "close": 23.48, "volume": 909214.0}, {"date": "2022-01-05", "close": 23.16, "volume": 834328.0}, {"date": "2022-01-06", "close": 23.2, "volume": 616735.0}, {"date": "2022-01-07", "close": 23.24, "volume": 582486.0}, {"date": "2022-01-10", "close": 23.44, "volume": 624166.0}, {"date": "2022-01-11", "close": 23.84, "volume": 699757.0}, {"date": "2022-01-12", "close": 23.64, "volume": 698645.0}, {"date": "2022-01-13", "close": 23.52, "volume": 616430.0}, {"date": "2022-01-14", "close": 23.44, "volume": 887615.0}, {"date": "2022-01-18", "close": 23.08, "volume": 914876.0}, {"date": "2022-01-19", "close": 22.84, "volume": 826865.0}, {"date": "2022-01-20", "close": 22.4, "volume": 755621.0}, {"date": "2022-01-21", "close": 22.0, "volume": 1004257.0}, {"date": "2022-01-24", "close": 21.6, "volume": 1769818.0}, {"date": "2022-01-25", "close": 22.16, "volume": 1129781.0}, {"date": "2022-01-26", "close": 22.2, "volume": 904632.0}, {"date": "2022-01-27", "close": 21.96, "volume": 1020022.0}, {"date": "2022-01-28", "close": 22.28, "volume": 1365395.0}, {"date": "2022-01-31", "close": 23.0, "volume": 1176190.0}, {"date": "2022-02-01", "close": 22.8, "volume": 925941.0}, {"date": "2022-02-02", "close": 22.56, "volume": 814964.0}, {"date": "2022-02-03", "close": 21.84, "volume": 1847523.0}, {"date": "2022-02-04", "close": 21.2, "volume": 2921150.0}, {"date": "2022-02-07", "close": 21.24, "volume": 2967130.0}, {"date": "2022-02-08", "close": 21.36, "volume": 1473145.0}, {"date": "2022-02-09", "close": 21.36, "volume": 1198704.0}, {"date": "2022-02-10", "close": 21.4, "volume": 1933870.0}, {"date": "2022-02-11", "close": 21.0, "volume": 1350331.0}, {"date": "2022-02-14", "close": 20.72, "volume": 1428792.0}, {"date": "2022-02-15", "close": 21.36, "volume": 925941.0}, {"date": "2022-02-16", "close": 21.48, "volume": 791897.0}, {"date": "2022-02-17", "close": 20.8, "volume": 1053839.0}, {"date": "2022-02-18", "close": 20.96, "volume": 1013322.0}, {"date": "2022-02-22", "close": 20.24, "volume": 1451136.0}, {"date": "2022-02-23", "close": 20.0, "volume": 1320063.0}, {"date": "2022-02-24", "close": 20.4, "volume": 1981570.0}, {"date": "2022-02-25", "close": 20.32, "volume": 1317622.0}, {"date": "2022-02-28", "close": 20.24, "volume": 1734216.0}, {"date": "2022-03-01", "close": 20.16, "volume": 1213787.0}, {"date": "2022-03-02", "close": 20.64, "volume": 755932.0}, {"date": "2022-03-03", "close": 20.56, "volume": 758442.0}, {"date": "2022-03-04", "close": 20.32, "volume": 814743.0}, {"date": "2022-03-07", "close": 20.04, "volume": 951373.0}, {"date": "2022-03-08", "close": 20.72, "volume": 1629525.0}, {"date": "2022-03-09", "close": 21.0, "volume": 1197883.0}, {"date": "2022-03-10", "close": 21.12, "volume": 703866.0}, {"date": "2022-03-11", "close": 20.88, "volume": 597728.0}, {"date": "2022-03-14", "close": 20.8, "volume": 1133432.0}, {"date": "2022-03-15", "close": 21.04, "volume": 1196295.0}, {"date": "2022-03-16", "close": 21.56, "volume": 2039402.0}, {"date": "2022-03-17", "close": 21.76, "volume": 2800318.0}, {"date": "2022-03-18", "close": 21.52, "volume": 2201822.0}, {"date": "2022-03-21", "close": 21.2, "volume": 1141594.0}, {"date": "2022-03-22", "close": 21.52, "volume": 1024514.0}, {"date": "2022-03-23", "close": 21.16, "volume": 742894.0}, {"date": "2022-03-24", "close": 21.4, "volume": 790609.0}, {"date": "2022-03-25", "close": 21.84, "volume": 1261687.0}, {"date": "2022-03-28", "close": 22.2, "volume": 1241644.0}, {"date": "2022-03-29", "close": 22.52, "volume": 1274720.0}, {"date": "2022-03-30", "close": 22.2, "volume": 1250617.0}, {"date": "2022-03-31", "close": 22.12, "volume": 1155837.0}, {"date": "2022-04-01", "close": 21.28, "volume": 1019435.0}, {"date": "2022-04-04", "close": 21.32, "volume": 782577.0}, {"date": "2022-04-05", "close": 20.92, "volume": 1050817.0}, {"date": "2022-04-06", "close": 20.48, "volume": 1253286.0}, {"date": "2022-04-07", "close": 20.2, "volume": 1025569.0}, {"date": "2022-04-08", "close": 20.32, "volume": 1022700.0}, {"date": "2022-04-11", "close": 20.16, "volume": 712705.0}, {"date": "2022-04-12", "close": 20.08, "volume": 1074088.0}, {"date": "2022-04-13", "close": 20.4, "volume": 962023.0}, {"date": "2022-04-14", "close": 20.56, "volume": 647752.0}, {"date": "2022-04-18", "close": 20.52, "volume": 730627.0}, {"date": "2022-04-19", "close": 19.88, "volume": 1293252.0}, {"date": "2022-04-20", "close": 20.4, "volume": 840925.0}, {"date": "2022-04-21", "close": 20.16, "volume": 1292895.0}, {"date": "2022-04-22", "close": 19.68, "volume": 1052846.0}, {"date": "2022-04-25", "close": 19.68, "volume": 1388925.0}, {"date": "2022-04-26", "close": 18.88, "volume": 1319860.0}, {"date": "2022-04-27", "close": 19.0, "volume": 1574795.0}, {"date": "2022-04-28", "close": 19.72, "volume": 1003878.0}, {"date": "2022-04-29", "close": 19.24, "volume": 1153023.0}, {"date": "2022-05-02", "close": 19.48, "volume": 1081796.0}, {"date": "2022-05-03", "close": 20.28, "volume": 1073948.0}, {"date": "2022-05-04", "close": 20.64, "volume": 1009876.0}, {"date": "2022-05-05", "close": 20.88, "volume": 1510671.0}, {"date": "2022-05-06", "close": 21.28, "volume": 1357191.0}, {"date": "2022-05-09", "close": 20.96, "volume": 1350756.0}, {"date": "2022-05-10", "close": 21.04, "volume": 1158171.0}, {"date": "2022-05-11", "close": 21.04, "volume": 1242607.0}, {"date": "2022-05-12", "close": 20.6, "volume": 1373515.0}, {"date": "2022-05-13", "close": 21.04, "volume": 1672494.0}, {"date": "2022-05-16", "close": 20.56, "volume": 1601272.0}, {"date": "2022-05-17", "close": 20.64, "volume": 1122814.0}, {"date": "2022-05-18", "close": 20.04, "volume": 1501480.0}, {"date": "2022-05-19", "close": 20.0, "volume": 1394587.0}, {"date": "2022-05-20", "close": 19.76, "volume": 1449321.0}, {"date": "2022-05-23", "close": 20.36, "volume": 1229387.0}, {"date": "2022-05-24", "close": 20.36, "volume": 780939.0}, {"date": "2022-05-25", "close": 20.52, "volume": 948357.0}, {"date": "2022-05-26", "close": 21.04, "volume": 907127.0}, {"date": "2022-05-27", "close": 21.56, "volume": 623190.0}, {"date": "2022-05-31", "close": 21.36, "volume": 574215.0}, {"date": "2022-06-01", "close": 21.44, "volume": 657559.0}, {"date": "2022-06-02", "close": 21.52, "volume": 550308.0}, {"date": "2022-06-03", "close": 21.32, "volume": 544295.0}, {"date": "2022-06-06", "close": 21.2, "volume": 540027.0}, {"date": "2022-06-07", "close": 21.6, "volume": 565070.0}, {"date": "2022-06-08", "close": 21.24, "volume": 482429.0}, {"date": "2022-06-09", "close": 21.24, "volume": 603292.0}, {"date": "2022-06-10", "close": 20.76, "volume": 711795.0}, {"date": "2022-06-13", "close": 18.8, "volume": 1451484.0}, {"date": "2022-06-14", "close": 18.44, "volume": 1192260.0}, {"date": "2022-06-15", "close": 18.16, "volume": 1663314.0}, {"date": "2022-06-16", "close": 17.32, "volume": 2094042.0}, {"date": "2022-06-17", "close": 17.8, "volume": 2166493.0}, {"date": "2022-06-21", "close": 18.48, "volume": 1165010.0}, {"date": "2022-06-22", "close": 18.8, "volume": 820146.0}, {"date": "2022-06-23", "close": 19.72, "volume": 1271399.0}, {"date": "2022-06-24", "close": 20.32, "volume": 1265583.0}, {"date": "2022-06-27", "close": 20.28, "volume": 888371.0}, {"date": "2022-06-28", "close": 20.04, "volume": 783994.0}, {"date": "2022-06-29", "close": 19.96, "volume": 1119221.0}, {"date": "2022-06-30", "close": 19.92, "volume": 1553570.0}, {"date": "2022-07-01", "close": 19.64, "volume": 1746589.0}, {"date": "2022-07-05", "close": 19.68, "volume": 1193010.0}, {"date": "2022-07-06", "close": 19.12, "volume": 1099381.0}, {"date": "2022-07-07", "close": 19.2, "volume": 578326.0}, {"date": "2022-07-08", "close": 19.24, "volume": 644562.0}, {"date": "2022-07-11", "close": 18.96, "volume": 588583.0}, {"date": "2022-07-12", "close": 19.24, "volume": 508663.0}, {"date": "2022-07-13", "close": 19.36, "volume": 505076.0}, {"date": "2022-07-14", "close": 18.88, "volume": 443535.0}, {"date": "2022-07-15", "close": 19.32, "volume": 555277.0}, {"date": "2022-07-18", "close": 19.12, "volume": 597734.0}, {"date": "2022-07-19", "close": 19.76, "volume": 891873.0}, {"date": "2022-07-20", "close": 20.0, "volume": 855012.0}, {"date": "2022-07-21", "close": 20.4, "volume": 551203.0}, {"date": "2022-07-22", "close": 20.32, "volume": 452114.0}, {"date": "2022-07-25", "close": 20.6, "volume": 502389.0}, {"date": "2022-07-26", "close": 20.52, "volume": 442838.0}, {"date": "2022-07-27", "close": 21.28, "volume": 681577.0}, {"date": "2022-07-28", "close": 21.6, "volume": 768854.0}, {"date": "2022-07-29", "close": 21.52, "volume": 890857.0}, {"date": "2022-08-01", "close": 21.64, "volume": 628905.0}, {"date": "2022-08-02", "close": 21.08, "volume": 574004.0}, {"date": "2022-08-03", "close": 21.08, "volume": 472205.0}, {"date": "2022-08-04", "close": 20.64, "volume": 613474.0}, {"date": "2022-08-05", "close": 20.24, "volume": 532380.0}, {"date": "2022-08-08", "close": 20.36, "volume": 624733.0}, {"date": "2022-08-09", "close": 20.36, "volume": 500500.0}, {"date": "2022-08-10", "close": 20.4, "volume": 621178.0}, {"date": "2022-08-11", "close": 20.48, "volume": 456021.0}, {"date": "2022-08-12", "close": 20.6, "volume": 500588.0}, {"date": "2022-08-15", "close": 20.68, "volume": 407758.0}, {"date": "2022-08-16", "close": 20.68, "volume": 486681.0}, {"date": "2022-08-17", "close": 20.32, "volume": 559654.0}, {"date": "2022-08-18", "close": 20.36, "volume": 380733.0}, {"date": "2022-08-19", "close": 20.2, "volume": 1059836.0}, {"date": "2022-08-22", "close": 19.52, "volume": 1080349.0}, {"date": "2022-08-23", "close": 19.84, "volume": 546377.0}, {"date": "2022-08-24", "close": 19.88, "volume": 539618.0}, {"date": "2022-08-25", "close": 20.12, "volume": 440395.0}, {"date": "2022-08-26", "close": 19.96, "volume": 544255.0}, {"date": "2022-08-29", "close": 19.84, "volume": 395260.0}, {"date": "2022-08-30", "close": 19.44, "volume": 856263.0}, {"date": "2022-08-31", "close": 19.4, "volume": 463639.0}, {"date": "2022-09-01", "close": 19.04, "volume": 878764.0}, {"date": "2022-09-02", "close": 19.08, "volume": 450045.0}, {"date": "2022-09-06", "close": 18.92, "volume": 754866.0}, {"date": "2022-09-07", "close": 19.28, "volume": 427783.0}, {"date": "2022-09-08", "close": 19.32, "volume": 333402.0}, {"date": "2022-09-09", "close": 19.8, "volume": 352532.0}, {"date": "2022-09-12", "close": 19.8, "volume": 376194.0}, {"date": "2022-09-13", "close": 19.48, "volume": 910784.0}, {"date": "2022-09-14", "close": 19.64, "volume": 451469.0}, {"date": "2022-09-15", "close": 19.2, "volume": 439975.0}, {"date": "2022-09-16", "close": 19.24, "volume": 1272203.0}, {"date": "2022-09-19", "close": 19.28, "volume": 388799.0}, {"date": "2022-09-20", "close": 19.2, "volume": 355536.0}, {"date": "2022-09-21", "close": 18.72, "volume": 555635.0}, {"date": "2022-09-22", "close": 17.64, "volume": 1276655.0}, {"date": "2022-09-23", "close": 16.8, "volume": 1263860.0}, {"date": "2022-09-26", "close": 15.44, "volume": 1824276.0}, {"date": "2022-09-27", "close": 15.08, "volume": 1162937.0}, {"date": "2022-09-28", "close": 15.36, "volume": 1512246.0}, {"date": "2022-09-29", "close": 13.88, "volume": 1959141.0}, {"date": "2022-09-30", "close": 13.28, "volume": 1192523.0}, {"date": "2022-10-03", "close": 13.64, "volume": 1545273.0}, {"date": "2022-10-04", "close": 14.88, "volume": 1529018.0}, {"date": "2022-10-05", "close": 14.04, "volume": 1200247.0}, {"date": "2022-10-06", "close": 13.32, "volume": 2117149.0}, {"date": "2022-10-07", "close": 12.76, "volume": 2570405.0}, {"date": "2022-10-10", "close": 12.36, "volume": 1247629.0}, {"date": "2022-10-11", "close": 13.32, "volume": 2034821.0}, {"date": "2022-10-12", "close": 13.16, "volume": 1469229.0}, {"date": "2022-10-13", "close": 13.0, "volume": 1929978.0}, {"date": "2022-10-14", "close": 12.56, "volume": 939690.0}, {"date": "2022-10-17", "close": 12.6, "volume": 1182911.0}, {"date": "2022-10-18", "close": 13.24, "volume": 2356935.0}, {"date": "2022-10-19", "close": 12.88, "volume": 836481.0}, {"date": "2022-10-20", "close": 12.68, "volume": 756728.0}, {"date": "2022-10-21", "close": 12.92, "volume": 695401.0}, {"date": "2022-10-24", "close": 12.92, "volume": 875954.0}, {"date": "2022-10-25", "close": 13.68, "volume": 1151314.0}, {"date": "2022-10-26", "close": 13.88, "volume": 1016227.0}, {"date": "2022-10-27", "close": 14.08, "volume": 1073369.0}, {"date": "2022-10-28", "close": 14.32, "volume": 1542310.0}, {"date": "2022-10-31", "close": 14.24, "volume": 1226966.0}, {"date": "2022-11-01", "close": 14.2, "volume": 957638.0}, {"date": "2022-11-02", "close": 14.06, "volume": 1564659.0}, {"date": "2022-11-03", "close": 13.46, "volume": 1632385.0}, {"date": "2022-11-04", "close": 14.27, "volume": 1078336.0}, {"date": "2022-11-07", "close": 14.57, "volume": 823801.0}, {"date": "2022-11-08", "close": 14.5, "volume": 902607.0}, {"date": "2022-11-09", "close": 15.3, "volume": 1250535.0}, {"date": "2022-11-10", "close": 16.59, "volume": 1645067.0}, {"date": "2022-11-11", "close": 16.74, "volume": 1168510.0}, {"date": "2022-11-14", "close": 16.5, "volume": 1181008.0}, {"date": "2022-11-15", "close": 16.57, "volume": 1098742.0}, {"date": "2022-11-16", "close": 16.41, "volume": 981163.0}, {"date": "2022-11-17", "close": 15.89, "volume": 1324449.0}, {"date": "2022-11-18", "close": 15.92, "volume": 1361175.0}, {"date": "2022-11-21", "close": 16.1, "volume": 727185.0}, {"date": "2022-11-22", "close": 16.19, "volume": 726894.0}, {"date": "2022-11-23", "close": 16.31, "volume": 627539.0}, {"date": "2022-11-25", "close": 16.41, "volume": 447665.0}, {"date": "2022-11-28", "close": 16.08, "volume": 698227.0}, {"date": "2022-11-29", "close": 16.19, "volume": 671715.0}, {"date": "2022-11-30", "close": 16.4, "volume": 1806198.0}, {"date": "2022-12-01", "close": 16.52, "volume": 1432280.0}, {"date": "2022-12-02", "close": 16.58, "volume": 1231059.0}, {"date": "2022-12-05", "close": 16.14, "volume": 897453.0}, {"date": "2022-12-06", "close": 16.01, "volume": 867534.0}, {"date": "2022-12-07", "close": 16.05, "volume": 1689849.0}, {"date": "2022-12-08", "close": 16.14, "volume": 676542.0}, {"date": "2022-12-09", "close": 16.17, "volume": 571043.0}, {"date": "2022-12-12", "close": 16.15, "volume": 575369.0}, {"date": "2022-12-13", "close": 16.18, "volume": 878084.0}, {"date": "2022-12-14", "close": 16.2, "volume": 1306314.0}, {"date": "2022-12-15", "close": 16.11, "volume": 874968.0}, {"date": "2022-12-16", "close": 15.96, "volume": 2165897.0}, {"date": "2022-12-19", "close": 16.01, "volume": 1096019.0}, {"date": "2022-12-20", "close": 15.86, "volume": 981865.0}, {"date": "2022-12-21", "close": 16.04, "volume": 1020240.0}, {"date": "2022-12-22", "close": 16.01, "volume": 834890.0}, {"date": "2022-12-23", "close": 16.13, "volume": 719487.0}, {"date": "2022-12-27", "close": 16.07, "volume": 617174.0}, {"date": "2022-12-28", "close": 15.53, "volume": 880069.0}, {"date": "2022-12-29", "close": 15.89, "volume": 775927.0}, {"date": "2022-12-30", "close": 15.77, "volume": 1073740.0}, {"date": "2023-01-03", "close": 16.2, "volume": 1540104.0}, {"date": "2023-01-04", "close": 15.76, "volume": 1195758.0}, {"date": "2023-01-05", "close": 15.9, "volume": 681353.0}, {"date": "2023-01-06", "close": 16.02, "volume": 913253.0}, {"date": "2023-01-09", "close": 16.27, "volume": 1255454.0}, {"date": "2023-01-10", "close": 16.56, "volume": 969969.0}, {"date": "2023-01-11", "close": 16.98, "volume": 815064.0}, {"date": "2023-01-12", "close": 17.41, "volume": 774093.0}, {"date": "2023-01-13", "close": 17.43, "volume": 686946.0}, {"date": "2023-01-17", "close": 17.48, "volume": 646765.0}, {"date": "2023-01-18", "close": 17.59, "volume": 682232.0}, {"date": "2023-01-19", "close": 17.66, "volume": 570449.0}, {"date": "2023-01-20", "close": 17.78, "volume": 1242521.0}, {"date": "2023-01-23", "close": 17.7, "volume": 526967.0}, {"date": "2023-01-24", "close": 17.7, "volume": 419494.0}, {"date": "2023-01-25", "close": 17.6, "volume": 434301.0}, {"date": "2023-01-26", "close": 17.83, "volume": 618665.0}, {"date": "2023-01-27", "close": 17.91, "volume": 715242.0}, {"date": "2023-01-30", "close": 17.68, "volume": 667559.0}, {"date": "2023-01-31", "close": 17.94, "volume": 828119.0}, {"date": "2023-02-01", "close": 18.28, "volume": 767667.0}, {"date": "2023-02-02", "close": 18.52, "volume": 847308.0}, {"date": "2023-02-03", "close": 17.59, "volume": 7869467.0}, {"date": "2023-02-06", "close": 16.98, "volume": 6186480.0}, {"date": "2023-02-07", "close": 17.09, "volume": 1830175.0}, {"date": "2023-02-08", "close": 17.21, "volume": 1614343.0}, {"date": "2023-02-09", "close": 16.76, "volume": 1741781.0}, {"date": "2023-02-10", "close": 16.94, "volume": 1771419.0}, {"date": "2023-02-13", "close": 17.28, "volume": 1333118.0}, {"date": "2023-02-14", "close": 17.09, "volume": 1234747.0}, {"date": "2023-02-15", "close": 17.04, "volume": 840050.0}, {"date": "2023-02-16", "close": 17.13, "volume": 869126.0}, {"date": "2023-02-17", "close": 17.16, "volume": 710974.0}, {"date": "2023-02-21", "close": 16.73, "volume": 988317.0}, {"date": "2023-02-22", "close": 16.89, "volume": 1098879.0}, {"date": "2023-02-23", "close": 16.92, "volume": 1012464.0}, {"date": "2023-02-24", "close": 16.69, "volume": 760089.0}, {"date": "2023-02-27", "close": 16.67, "volume": 736160.0}, {"date": "2023-02-28", "close": 16.57, "volume": 1015386.0}, {"date": "2023-03-01", "close": 16.13, "volume": 1343515.0}, {"date": "2023-03-02", "close": 16.16, "volume": 1205519.0}, {"date": "2023-03-03", "close": 16.35, "volume": 792806.0}, {"date": "2023-03-06", "close": 16.28, "volume": 870560.0}, {"date": "2023-03-07", "close": 16.0, "volume": 1261676.0}, {"date": "2023-03-08", "close": 16.02, "volume": 849732.0}, {"date": "2023-03-09", "close": 15.48, "volume": 1083193.0}, {"date": "2023-03-10", "close": 14.69, "volume": 1518077.0}, {"date": "2023-03-13", "close": 14.38, "volume": 1568966.0}, {"date": "2023-03-14", "close": 14.86, "volume": 1199493.0}, {"date": "2023-03-15", "close": 14.31, "volume": 1244812.0}, {"date": "2023-03-16", "close": 14.31, "volume": 1796320.0}, {"date": "2023-03-17", "close": 13.7, "volume": 3317514.0}, {"date": "2023-03-20", "close": 13.76, "volume": 1223836.0}, {"date": "2023-03-21", "close": 14.09, "volume": 1140283.0}, {"date": "2023-03-22", "close": 13.75, "volume": 941078.0}, {"date": "2023-03-23", "close": 13.42, "volume": 991217.0}, {"date": "2023-03-24", "close": 13.89, "volume": 1131342.0}, {"date": "2023-03-27", "close": 14.1, "volume": 1089492.0}, {"date": "2023-03-28", "close": 14.05, "volume": 715341.0}, {"date": "2023-03-29", "close": 14.22, "volume": 1097374.0}, {"date": "2023-03-30", "close": 14.38, "volume": 1488687.0}, {"date": "2023-03-31", "close": 14.71, "volume": 2163457.0}, {"date": "2023-04-03", "close": 13.92, "volume": 1752489.0}, {"date": "2023-04-04", "close": 13.95, "volume": 1299832.0}, {"date": "2023-04-05", "close": 14.18, "volume": 1387569.0}, {"date": "2023-04-06", "close": 14.18, "volume": 692258.0}, {"date": "2023-04-10", "close": 13.81, "volume": 1306570.0}, {"date": "2023-04-11", "close": 13.92, "volume": 903455.0}, {"date": "2023-04-12", "close": 13.89, "volume": 867095.0}, {"date": "2023-04-13", "close": 13.82, "volume": 771322.0}, {"date": "2023-04-14", "close": 13.66, "volume": 897863.0}, {"date": "2023-04-17", "close": 13.91, "volume": 886068.0}, {"date": "2023-04-18", "close": 13.87, "volume": 617150.0}, {"date": "2023-04-19", "close": 14.01, "volume": 1118393.0}, {"date": "2023-04-20", "close": 13.99, "volume": 751642.0}, {"date": "2023-04-21", "close": 14.01, "volume": 907007.0}, {"date": "2023-04-24", "close": 13.84, "volume": 1030823.0}, {"date": "2023-04-25", "close": 13.49, "volume": 775827.0}, {"date": "2023-04-26", "close": 13.55, "volume": 893443.0}, {"date": "2023-04-27", "close": 13.86, "volume": 817204.0}, {"date": "2023-04-28", "close": 13.93, "volume": 1467400.0}, {"date": "2023-05-01", "close": 13.73, "volume": 1066225.0}, {"date": "2023-05-02", "close": 12.49, "volume": 3387218.0}, {"date": "2023-05-03", "close": 12.32, "volume": 2291717.0}, {"date": "2023-05-04", "close": 11.74, "volume": 2382680.0}, {"date": "2023-05-05", "close": 11.85, "volume": 1540287.0}, {"date": "2023-05-08", "close": 11.85, "volume": 1174446.0}, {"date": "2023-05-09", "close": 11.76, "volume": 1014404.0}, {"date": "2023-05-10", "close": 11.84, "volume": 1057409.0}, {"date": "2023-05-11", "close": 11.89, "volume": 916223.0}, {"date": "2023-05-12", "close": 11.88, "volume": 774339.0}, {"date": "2023-05-15", "close": 11.95, "volume": 991074.0}, {"date": "2023-05-16", "close": 11.89, "volume": 1620155.0}, {"date": "2023-05-17", "close": 12.29, "volume": 1591805.0}, {"date": "2023-05-18", "close": 12.37, "volume": 825931.0}, {"date": "2023-05-19", "close": 12.31, "volume": 691651.0}, {"date": "2023-05-22", "close": 12.35, "volume": 704438.0}, {"date": "2023-05-23", "close": 12.43, "volume": 836276.0}, {"date": "2023-05-24", "close": 12.03, "volume": 782843.0}, {"date": "2023-05-25", "close": 11.77, "volume": 946364.0}, {"date": "2023-05-26", "close": 12.3, "volume": 925242.0}, {"date": "2023-05-30", "close": 12.55, "volume": 1162959.0}, {"date": "2023-05-31", "close": 12.44, "volume": 918760.0}, {"date": "2023-06-01", "close": 12.86, "volume": 1113350.0}, {"date": "2023-06-02", "close": 13.22, "volume": 1269266.0}, {"date": "2023-06-05", "close": 13.04, "volume": 627723.0}, {"date": "2023-06-06", "close": 13.33, "volume": 888509.0}, {"date": "2023-06-07", "close": 13.52, "volume": 974817.0}, {"date": "2023-06-08", "close": 13.62, "volume": 963976.0}, {"date": "2023-06-09", "close": 13.62, "volume": 697554.0}, {"date": "2023-06-12", "close": 13.91, "volume": 791396.0}, {"date": "2023-06-13", "close": 13.98, "volume": 1038783.0}, {"date": "2023-06-14", "close": 13.94, "volume": 998927.0}, {"date": "2023-06-15", "close": 14.04, "volume": 1065028.0}, {"date": "2023-06-16", "close": 14.05, "volume": 2429322.0}, {"date": "2023-06-20", "close": 13.84, "volume": 1538668.0}, {"date": "2023-06-21", "close": 13.94, "volume": 902058.0}, {"date": "2023-06-22", "close": 13.49, "volume": 1596499.0}, {"date": "2023-06-23", "close": 13.17, "volume": 1802102.0}, {"date": "2023-06-26", "close": 13.4, "volume": 1041056.0}, {"date": "2023-06-27", "close": 13.59, "volume": 780695.0}, {"date": "2023-06-28", "close": 13.71, "volume": 661049.0}, {"date": "2023-06-29", "close": 13.79, "volume": 942851.0}, {"date": "2023-06-30", "close": 13.88, "volume": 1352429.0}, {"date": "2023-07-03", "close": 13.3, "volume": 628975.0}, {"date": "2023-07-05", "close": 12.92, "volume": 1165452.0}, {"date": "2023-07-06", "close": 12.55, "volume": 1000042.0}, {"date": "2023-07-07", "close": 12.86, "volume": 863323.0}, {"date": "2023-07-10", "close": 12.97, "volume": 608579.0}, {"date": "2023-07-11", "close": 13.06, "volume": 766663.0}, {"date": "2023-07-12", "close": 13.24, "volume": 778055.0}, {"date": "2023-07-13", "close": 13.42, "volume": 548804.0}, {"date": "2023-07-14", "close": 13.24, "volume": 1083355.0}, {"date": "2023-07-17", "close": 13.24, "volume": 574201.0}, {"date": "2023-07-18", "close": 13.4, "volume": 1140622.0}, {"date": "2023-07-19", "close": 13.61, "volume": 772027.0}, {"date": "2023-07-20", "close": 13.38, "volume": 503974.0}, {"date": "2023-07-21", "close": 13.33, "volume": 526640.0}, {"date": "2023-07-24", "close": 13.53, "volume": 883448.0}, {"date": "2023-07-25", "close": 13.56, "volume": 626645.0}, {"date": "2023-07-26", "close": 13.73, "volume": 935127.0}, {"date": "2023-07-27", "close": 13.61, "volume": 932900.0}, {"date": "2023-07-28", "close": 13.6, "volume": 807328.0}, {"date": "2023-07-31", "close": 13.41, "volume": 1138554.0}, {"date": "2023-08-01", "close": 13.69, "volume": 1345990.0}, {"date": "2023-08-02", "close": 13.61, "volume": 1126951.0}, {"date": "2023-08-03", "close": 13.17, "volume": 1096482.0}, {"date": "2023-08-04", "close": 13.57, "volume": 770766.0}, {"date": "2023-08-07", "close": 13.71, "volume": 631283.0}, {"date": "2023-08-08", "close": 13.76, "volume": 688447.0}, {"date": "2023-08-09", "close": 13.57, "volume": 809457.0}, {"date": "2023-08-10", "close": 13.54, "volume": 715321.0}, {"date": "2023-08-11", "close": 13.44, "volume": 503840.0}, {"date": "2023-08-14", "close": 13.21, "volume": 635835.0}, {"date": "2023-08-15", "close": 13.06, "volume": 692063.0}, {"date": "2023-08-16", "close": 12.91, "volume": 670371.0}, {"date": "2023-08-17", "close": 12.85, "volume": 610168.0}, {"date": "2023-08-18", "close": 12.97, "volume": 1056485.0}, {"date": "2023-08-21", "close": 12.86, "volume": 607794.0}, {"date": "2023-08-22", "close": 12.79, "volume": 767015.0}, {"date": "2023-08-23", "close": 13.1, "volume": 583060.0}, {"date": "2023-08-24", "close": 13.18, "volume": 734863.0}, {"date": "2023-08-25", "close": 13.2, "volume": 684368.0}, {"date": "2023-08-28", "close": 13.61, "volume": 1234559.0}, {"date": "2023-08-29", "close": 13.76, "volume": 953067.0}, {"date": "2023-08-30", "close": 13.67, "volume": 688549.0}, {"date": "2023-08-31", "close": 13.77, "volume": 1886308.0}, {"date": "2023-09-01", "close": 13.81, "volume": 534931.0}, {"date": "2023-09-05", "close": 13.54, "volume": 910459.0}, {"date": "2023-09-06", "close": 13.39, "volume": 763505.0}, {"date": "2023-09-07", "close": 13.38, "volume": 595467.0}, {"date": "2023-09-08", "close": 13.44, "volume": 540277.0}, {"date": "2023-09-11", "close": 13.57, "volume": 559074.0}, {"date": "2023-09-12", "close": 13.66, "volume": 668387.0}, {"date": "2023-09-13", "close": 13.71, "volume": 922534.0}, {"date": "2023-09-14", "close": 13.93, "volume": 1010133.0}, {"date": "2023-09-15", "close": 13.97, "volume": 2271922.0}, {"date": "2023-09-18", "close": 14.0, "volume": 831243.0}, {"date": "2023-09-19", "close": 14.02, "volume": 888579.0}, {"date": "2023-09-20", "close": 13.91, "volume": 677331.0}, {"date": "2023-09-21", "close": 13.4, "volume": 717057.0}, {"date": "2023-09-22", "close": 13.59, "volume": 673841.0}, {"date": "2023-09-25", "close": 13.43, "volume": 635966.0}, {"date": "2023-09-26", "close": 13.05, "volume": 1111670.0}, {"date": "2023-09-27", "close": 12.98, "volume": 910119.0}, {"date": "2023-09-28", "close": 13.04, "volume": 1090547.0}, {"date": "2023-09-29", "close": 13.24, "volume": 1832496.0}, {"date": "2023-10-02", "close": 12.36, "volume": 1693598.0}, {"date": "2023-10-03", "close": 12.02, "volume": 1242509.0}, {"date": "2023-10-04", "close": 11.92, "volume": 1507654.0}, {"date": "2023-10-05", "close": 12.06, "volume": 1118992.0}, {"date": "2023-10-06", "close": 12.02, "volume": 921784.0}, {"date": "2023-10-09", "close": 12.29, "volume": 543027.0}, {"date": "2023-10-10", "close": 12.25, "volume": 581070.0}, {"date": "2023-10-11", "close": 12.43, "volume": 702435.0}, {"date": "2023-10-12", "close": 12.14, "volume": 1030616.0}, {"date": "2023-10-13", "close": 11.99, "volume": 758187.0}, {"date": "2023-10-16", "close": 12.15, "volume": 900284.0}, {"date": "2023-10-17", "close": 11.95, "volume": 1256962.0}, {"date": "2023-10-18", "close": 11.46, "volume": 1322600.0}, {"date": "2023-10-19", "close": 11.01, "volume": 1496465.0}, {"date": "2023-10-20", "close": 10.91, "volume": 1121506.0}, {"date": "2023-10-23", "close": 10.69, "volume": 1151682.0}, {"date": "2023-10-24", "close": 10.36, "volume": 1951372.0}, {"date": "2023-10-25", "close": 9.86, "volume": 2446006.0}, {"date": "2023-10-26", "close": 10.08, "volume": 2131873.0}, {"date": "2023-10-27", "close": 9.95, "volume": 1425665.0}, {"date": "2023-10-30", "close": 10.05, "volume": 2013644.0}, {"date": "2023-10-31", "close": 11.61, "volume": 5041196.0}, {"date": "2023-11-01", "close": 12.2, "volume": 2340831.0}, {"date": "2023-11-02", "close": 12.81, "volume": 1914805.0}, {"date": "2023-11-03", "close": 13.21, "volume": 1553488.0}, {"date": "2023-11-06", "close": 13.09, "volume": 982018.0}, {"date": "2023-11-07", "close": 13.14, "volume": 794458.0}, {"date": "2023-11-08", "close": 13.12, "volume": 696691.0}, {"date": "2023-11-09", "close": 12.86, "volume": 798273.0}, {"date": "2023-11-10", "close": 12.99, "volume": 528885.0}, {"date": "2023-11-13", "close": 13.02, "volume": 593855.0}, {"date": "2023-11-14", "close": 13.54, "volume": 881165.0}, {"date": "2023-11-15", "close": 13.63, "volume": 1027181.0}, {"date": "2023-11-16", "close": 13.54, "volume": 740209.0}, {"date": "2023-11-17", "close": 13.8, "volume": 790514.0}, {"date": "2023-11-20", "close": 13.9, "volume": 587667.0}, {"date": "2023-11-21", "close": 13.83, "volume": 664543.0}, {"date": "2023-11-22", "close": 13.87, "volume": 517118.0}, {"date": "2023-11-24", "close": 13.74, "volume": 246700.0}, {"date": "2023-11-27", "close": 13.66, "volume": 586720.0}, {"date": "2023-11-28", "close": 13.73, "volume": 743204.0}, {"date": "2023-11-29", "close": 13.87, "volume": 882914.0}, {"date": "2023-11-30", "close": 13.86, "volume": 615316.0}, {"date": "2023-12-01", "close": 14.03, "volume": 2063206.0}, {"date": "2023-12-04", "close": 14.01, "volume": 962820.0}, {"date": "2023-12-05", "close": 14.0, "volume": 1813336.0}, {"date": "2023-12-06", "close": 13.69, "volume": 1364295.0}, {"date": "2023-12-07", "close": 13.8, "volume": 943291.0}, {"date": "2023-12-08", "close": 13.83, "volume": 1100587.0}, {"date": "2023-12-11", "close": 13.65, "volume": 1040637.0}, {"date": "2023-12-12", "close": 13.79, "volume": 1323508.0}, {"date": "2023-12-13", "close": 14.18, "volume": 4823583.0}, {"date": "2023-12-14", "close": 14.37, "volume": 2209043.0}, {"date": "2023-12-15", "close": 14.35, "volume": 5465911.0}, {"date": "2023-12-18", "close": 14.11, "volume": 1594679.0}, {"date": "2023-12-19", "close": 14.22, "volume": 4392092.0}, {"date": "2023-12-20", "close": 14.18, "volume": 2311317.0}, {"date": "2023-12-21", "close": 14.2, "volume": 5654912.0}, {"date": "2023-12-22", "close": 14.08, "volume": 2207772.0}, {"date": "2023-12-26", "close": 14.24, "volume": 805400.0}, {"date": "2023-12-27", "close": 14.23, "volume": 963751.0}, {"date": "2023-12-28", "close": 14.19, "volume": 944148.0}, {"date": "2023-12-29", "close": 13.93, "volume": 1075393.0}, {"date": "2024-01-02", "close": 13.9, "volume": 1603359.0}, {"date": "2024-01-03", "close": 13.64, "volume": 1718248.0}, {"date": "2024-01-04", "close": 13.6, "volume": 1661710.0}, {"date": "2024-01-05", "close": 13.81, "volume": 1034232.0}, {"date": "2024-01-08", "close": 14.17, "volume": 1046382.0}, {"date": "2024-01-09", "close": 14.16, "volume": 1507696.0}, {"date": "2024-01-10", "close": 14.04, "volume": 2067846.0}, {"date": "2024-01-11", "close": 13.57, "volume": 1880394.0}, {"date": "2024-01-12", "close": 13.59, "volume": 1313222.0}, {"date": "2024-01-16", "close": 13.35, "volume": 1247246.0}, {"date": "2024-01-17", "close": 13.18, "volume": 1442440.0}, {"date": "2024-01-18", "close": 13.44, "volume": 1226894.0}, {"date": "2024-01-19", "close": 13.5, "volume": 1381185.0}, {"date": "2024-01-22", "close": 13.33, "volume": 1257005.0}, {"date": "2024-01-23", "close": 13.39, "volume": 850723.0}, {"date": "2024-01-24", "close": 13.38, "volume": 704142.0}, {"date": "2024-01-25", "close": 13.58, "volume": 789292.0}, {"date": "2024-01-26", "close": 13.56, "volume": 711766.0}, {"date": "2024-01-29", "close": 13.65, "volume": 1692991.0}, {"date": "2024-01-30", "close": 12.77, "volume": 3880986.0}, {"date": "2024-01-31", "close": 12.46, "volume": 1820500.0}, {"date": "2024-02-01", "close": 12.86, "volume": 1930979.0}, {"date": "2024-02-02", "close": 12.57, "volume": 1543053.0}, {"date": "2024-02-05", "close": 12.32, "volume": 1558026.0}, {"date": "2024-02-06", "close": 12.55, "volume": 1494786.0}, {"date": "2024-02-07", "close": 12.17, "volume": 1119403.0}, {"date": "2024-02-08", "close": 12.29, "volume": 846313.0}, {"date": "2024-02-09", "close": 12.46, "volume": 706660.0}, {"date": "2024-02-12", "close": 12.83, "volume": 923155.0}, {"date": "2024-02-13", "close": 12.33, "volume": 1270172.0}, {"date": "2024-02-14", "close": 12.53, "volume": 797733.0}, {"date": "2024-02-15", "close": 12.91, "volume": 1374429.0}, {"date": "2024-02-16", "close": 12.84, "volume": 1031910.0}, {"date": "2024-02-20", "close": 12.75, "volume": 839270.0}, {"date": "2024-02-21", "close": 12.77, "volume": 554099.0}, {"date": "2024-02-22", "close": 12.89, "volume": 777850.0}, {"date": "2024-02-23", "close": 12.85, "volume": 623167.0}, {"date": "2024-02-26", "close": 12.65, "volume": 894807.0}, {"date": "2024-02-27", "close": 12.72, "volume": 1348871.0}, {"date": "2024-02-28", "close": 12.52, "volume": 1747200.0}, {"date": "2024-02-29", "close": 12.67, "volume": 876543.0}, {"date": "2024-03-01", "close": 12.76, "volume": 780966.0}, {"date": "2024-03-04", "close": 12.72, "volume": 987417.0}, {"date": "2024-03-05", "close": 12.74, "volume": 702710.0}, {"date": "2024-03-06", "close": 12.83, "volume": 895924.0}, {"date": "2024-03-07", "close": 12.81, "volume": 861889.0}, {"date": "2024-03-08", "close": 12.81, "volume": 1195295.0}, {"date": "2024-03-11", "close": 12.89, "volume": 972469.0}, {"date": "2024-03-12", "close": 12.94, "volume": 1087186.0}, {"date": "2024-03-13", "close": 12.99, "volume": 1617934.0}, {"date": "2024-03-14", "close": 12.65, "volume": 1150674.0}, {"date": "2024-03-15", "close": 12.77, "volume": 3962762.0}, {"date": "2024-03-18", "close": 12.68, "volume": 1183770.0}, {"date": "2024-03-19", "close": 12.67, "volume": 881954.0}, {"date": "2024-03-20", "close": 12.88, "volume": 601099.0}, {"date": "2024-03-21", "close": 13.06, "volume": 1159770.0}, {"date": "2024-03-22", "close": 12.95, "volume": 651508.0}, {"date": "2024-03-25", "close": 13.02, "volume": 806071.0}, {"date": "2024-03-26", "close": 12.88, "volume": 794979.0}, {"date": "2024-03-27", "close": 13.16, "volume": 989860.0}, {"date": "2024-03-28", "close": 13.24, "volume": 1520895.0}, {"date": "2024-04-01", "close": 13.21, "volume": 1330733.0}, {"date": "2024-04-02", "close": 12.95, "volume": 2102294.0}, {"date": "2024-04-03", "close": 12.45, "volume": 1585872.0}, {"date": "2024-04-04", "close": 12.41, "volume": 985173.0}, {"date": "2024-04-05", "close": 12.35, "volume": 889352.0}, {"date": "2024-04-08", "close": 12.43, "volume": 702287.0}, {"date": "2024-04-09", "close": 12.7, "volume": 857916.0}, {"date": "2024-04-10", "close": 11.95, "volume": 2329782.0}, {"date": "2024-04-11", "close": 12.11, "volume": 1000134.0}, {"date": "2024-04-12", "close": 11.99, "volume": 610128.0}, {"date": "2024-04-15", "close": 11.88, "volume": 1032448.0}, {"date": "2024-04-16", "close": 11.65, "volume": 673919.0}, {"date": "2024-04-17", "close": 11.78, "volume": 572568.0}, {"date": "2024-04-18", "close": 11.9, "volume": 1037567.0}, {"date": "2024-04-19", "close": 12.13, "volume": 1005471.0}, {"date": "2024-04-22", "close": 12.31, "volume": 1247015.0}, {"date": "2024-04-23", "close": 12.56, "volume": 710969.0}, {"date": "2024-04-24", "close": 12.47, "volume": 1141703.0}, {"date": "2024-04-25", "close": 12.36, "volume": 757831.0}, {"date": "2024-04-26", "close": 12.53, "volume": 694442.0}, {"date": "2024-04-29", "close": 12.59, "volume": 1211544.0}, {"date": "2024-04-30", "close": 12.63, "volume": 2076410.0}, {"date": "2024-05-01", "close": 12.73, "volume": 1398608.0}, {"date": "2024-05-02", "close": 12.88, "volume": 1340559.0}, {"date": "2024-05-03", "close": 13.09, "volume": 1271073.0}, {"date": "2024-05-06", "close": 13.15, "volume": 913765.0}, {"date": "2024-05-07", "close": 13.0, "volume": 1147563.0}, {"date": "2024-05-08", "close": 12.88, "volume": 1141250.0}, {"date": "2024-05-09", "close": 12.87, "volume": 785956.0}, {"date": "2024-05-10", "close": 12.78, "volume": 1258331.0}, {"date": "2024-05-13", "close": 12.77, "volume": 733730.0}, {"date": "2024-05-14", "close": 12.95, "volume": 777729.0}, {"date": "2024-05-15", "close": 12.96, "volume": 816116.0}, {"date": "2024-05-16", "close": 12.98, "volume": 629222.0}, {"date": "2024-05-17", "close": 13.03, "volume": 890204.0}, {"date": "2024-05-20", "close": 12.87, "volume": 724310.0}, {"date": "2024-05-21", "close": 12.74, "volume": 1663628.0}, {"date": "2024-05-22", "close": 12.61, "volume": 414382.0}, {"date": "2024-05-23", "close": 12.32, "volume": 1245029.0}, {"date": "2024-05-24", "close": 12.57, "volume": 1045586.0}, {"date": "2024-05-28", "close": 12.57, "volume": 878820.0}, {"date": "2024-05-29", "close": 12.48, "volume": 707540.0}, {"date": "2024-05-30", "close": 12.74, "volume": 502365.0}, {"date": "2024-05-31", "close": 12.85, "volume": 911446.0}, {"date": "2024-06-03", "close": 13.01, "volume": 530524.0}, {"date": "2024-06-04", "close": 12.95, "volume": 527508.0}, {"date": "2024-06-05", "close": 13.04, "volume": 634542.0}, {"date": "2024-06-06", "close": 12.87, "volume": 953371.0}, {"date": "2024-06-07", "close": 12.97, "volume": 1055699.0}, {"date": "2024-06-10", "close": 12.98, "volume": 1229660.0}, {"date": "2024-06-11", "close": 12.82, "volume": 1101244.0}, {"date": "2024-06-12", "close": 12.93, "volume": 929695.0}, {"date": "2024-06-13", "close": 13.01, "volume": 757100.0}, {"date": "2024-06-14", "close": 12.98, "volume": 1022550.0}, {"date": "2024-06-17", "close": 13.15, "volume": 939718.0}, {"date": "2024-06-18", "close": 13.06, "volume": 903845.0}, {"date": "2024-06-20", "close": 13.21, "volume": 1361750.0}, {"date": "2024-06-21", "close": 13.22, "volume": 1663095.0}, {"date": "2024-06-24", "close": 13.22, "volume": 963351.0}, {"date": "2024-06-25", "close": 13.27, "volume": 720719.0}, {"date": "2024-06-26", "close": 13.17, "volume": 512186.0}, {"date": "2024-06-27", "close": 13.13, "volume": 752782.0}, {"date": "2024-06-28", "close": 13.21, "volume": 1510072.0}, {"date": "2024-07-01", "close": 12.99, "volume": 1206754.0}, {"date": "2024-07-02", "close": 13.18, "volume": 1516957.0}, {"date": "2024-07-03", "close": 13.14, "volume": 1043529.0}, {"date": "2024-07-05", "close": 12.6, "volume": 1100940.0}, {"date": "2024-07-08", "close": 12.76, "volume": 1590862.0}, {"date": "2024-07-09", "close": 12.81, "volume": 986921.0}, {"date": "2024-07-10", "close": 13.19, "volume": 1338418.0}, {"date": "2024-07-11", "close": 13.42, "volume": 1341237.0}, {"date": "2024-07-12", "close": 13.7, "volume": 1438551.0}, {"date": "2024-07-15", "close": 13.82, "volume": 1014711.0}, {"date": "2024-07-16", "close": 14.06, "volume": 1157006.0}, {"date": "2024-07-17", "close": 14.1, "volume": 1252942.0}, {"date": "2024-07-18", "close": 13.78, "volume": 847934.0}, {"date": "2024-07-19", "close": 13.68, "volume": 876893.0}, {"date": "2024-07-22", "close": 13.81, "volume": 541089.0}, {"date": "2024-07-23", "close": 13.78, "volume": 1046958.0}, {"date": "2024-07-24", "close": 13.49, "volume": 1002103.0}, {"date": "2024-07-25", "close": 13.47, "volume": 774899.0}, {"date": "2024-07-26", "close": 13.75, "volume": 1050524.0}, {"date": "2024-07-29", "close": 13.68, "volume": 946972.0}, {"date": "2024-07-30", "close": 13.78, "volume": 835960.0}, {"date": "2024-07-31", "close": 13.47, "volume": 1701479.0}, {"date": "2024-08-01", "close": 13.34, "volume": 1305220.0}, {"date": "2024-08-02", "close": 13.22, "volume": 1059875.0}, {"date": "2024-08-05", "close": 12.88, "volume": 1469080.0}, {"date": "2024-08-06", "close": 13.19, "volume": 1130265.0}, {"date": "2024-08-07", "close": 13.23, "volume": 1351078.0}, {"date": "2024-08-08", "close": 13.42, "volume": 685696.0}, {"date": "2024-08-09", "close": 13.45, "volume": 629963.0}, {"date": "2024-08-12", "close": 13.26, "volume": 653919.0}, {"date": "2024-08-13", "close": 13.38, "volume": 576505.0}, {"date": "2024-08-14", "close": 13.44, "volume": 534607.0}, {"date": "2024-08-15", "close": 13.5, "volume": 557400.0}, {"date": "2024-08-16", "close": 13.61, "volume": 732215.0}, {"date": "2024-08-19", "close": 13.74, "volume": 635806.0}, {"date": "2024-08-20", "close": 13.66, "volume": 573503.0}, {"date": "2024-08-21", "close": 13.72, "volume": 456872.0}, {"date": "2024-08-22", "close": 13.64, "volume": 411557.0}, {"date": "2024-08-23", "close": 13.86, "volume": 725260.0}, {"date": "2024-08-26", "close": 13.96, "volume": 670715.0}, {"date": "2024-08-27", "close": 13.9, "volume": 421172.0}, {"date": "2024-08-28", "close": 13.99, "volume": 534216.0}, {"date": "2024-08-29", "close": 14.06, "volume": 459648.0}, {"date": "2024-08-30", "close": 14.16, "volume": 589006.0}, {"date": "2024-09-03", "close": 14.06, "volume": 755095.0}, {"date": "2024-09-04", "close": 13.96, "volume": 586014.0}, {"date": "2024-09-05", "close": 13.86, "volume": 638849.0}, {"date": "2024-09-06", "close": 13.77, "volume": 651414.0}, {"date": "2024-09-09", "close": 13.74, "volume": 706700.0}, {"date": "2024-09-10", "close": 13.83, "volume": 469324.0}, {"date": "2024-09-11", "close": 13.66, "volume": 798899.0}, {"date": "2024-09-12", "close": 13.83, "volume": 712566.0}, {"date": "2024-09-13", "close": 14.02, "volume": 906533.0}, {"date": "2024-09-16", "close": 14.16, "volume": 1162232.0}, {"date": "2024-09-17", "close": 14.1, "volume": 1010820.0}, {"date": "2024-09-18", "close": 14.08, "volume": 1128157.0}, {"date": "2024-09-19", "close": 14.09, "volume": 1423347.0}, {"date": "2024-09-20", "close": 13.94, "volume": 3357470.0}, {"date": "2024-09-23", "close": 13.65, "volume": 1249133.0}, {"date": "2024-09-24", "close": 13.81, "volume": 1121706.0}, {"date": "2024-09-25", "close": 13.67, "volume": 1196838.0}, {"date": "2024-09-26", "close": 13.72, "volume": 693784.0}, {"date": "2024-09-27", "close": 13.71, "volume": 930927.0}, {"date": "2024-09-30", "close": 13.88, "volume": 1976815.0}, {"date": "2024-10-01", "close": 13.04, "volume": 1989981.0}, {"date": "2024-10-02", "close": 12.98, "volume": 1087452.0}, {"date": "2024-10-03", "close": 12.95, "volume": 1565021.0}, {"date": "2024-10-04", "close": 13.03, "volume": 1346180.0}, {"date": "2024-10-07", "close": 12.82, "volume": 1425280.0}, {"date": "2024-10-08", "close": 12.93, "volume": 1106069.0}, {"date": "2024-10-09", "close": 12.82, "volume": 791494.0}, {"date": "2024-10-10", "close": 12.77, "volume": 879723.0}, {"date": "2024-10-11", "close": 12.72, "volume": 961986.0}, {"date": "2024-10-14", "close": 12.84, "volume": 859879.0}, {"date": "2024-10-15", "close": 12.93, "volume": 1430582.0}, {"date": "2024-10-16", "close": 13.17, "volume": 1019200.0}, {"date": "2024-10-17", "close": 13.06, "volume": 1361652.0}, {"date": "2024-10-18", "close": 13.15, "volume": 663506.0}, {"date": "2024-10-21", "close": 12.98, "volume": 1110368.0}, {"date": "2024-10-22", "close": 12.89, "volume": 657568.0}, {"date": "2024-10-23", "close": 12.84, "volume": 858400.0}, {"date": "2024-10-24", "close": 13.04, "volume": 1338228.0}, {"date": "2024-10-25", "close": 12.88, "volume": 798491.0}, {"date": "2024-10-28", "close": 12.81, "volume": 1536415.0}, {"date": "2024-10-29", "close": 11.97, "volume": 5006700.0}, {"date": "2024-10-30", "close": 11.76, "volume": 2419525.0}, {"date": "2024-10-31", "close": 11.5, "volume": 1803290.0}, {"date": "2024-11-01", "close": 11.4, "volume": 1505612.0}, {"date": "2024-11-04", "close": 11.4, "volume": 1642991.0}, {"date": "2024-11-05", "close": 11.54, "volume": 1099192.0}, {"date": "2024-11-06", "close": 11.62, "volume": 1656891.0}, {"date": "2024-11-07", "close": 11.74, "volume": 1030830.0}, {"date": "2024-11-08", "close": 11.88, "volume": 1125757.0}, {"date": "2024-11-11", "close": 11.9, "volume": 880945.0}, {"date": "2024-11-12", "close": 11.63, "volume": 1082237.0}, {"date": "2024-11-13", "close": 11.61, "volume": 1047924.0}, {"date": "2024-11-14", "close": 11.56, "volume": 807808.0}, {"date": "2024-11-15", "close": 11.61, "volume": 1246221.0}, {"date": "2024-11-18", "close": 11.58, "volume": 955507.0}, {"date": "2024-11-19", "close": 11.64, "volume": 850314.0}, {"date": "2024-11-20", "close": 11.46, "volume": 858209.0}, {"date": "2024-11-21", "close": 11.56, "volume": 650815.0}, {"date": "2024-11-22", "close": 11.74, "volume": 927471.0}, {"date": "2024-11-25", "close": 11.81, "volume": 1249039.0}, {"date": "2024-11-26", "close": 11.66, "volume": 1018908.0}, {"date": "2024-11-27", "close": 11.75, "volume": 738549.0}, {"date": "2024-11-29", "close": 11.75, "volume": 619361.0}, {"date": "2024-12-02", "close": 11.87, "volume": 891483.0}, {"date": "2024-12-03", "close": 11.77, "volume": 583025.0}, {"date": "2024-12-04", "close": 11.73, "volume": 611042.0}, {"date": "2024-12-05", "close": 11.79, "volume": 786976.0}, {"date": "2024-12-06", "close": 11.86, "volume": 938967.0}, {"date": "2024-12-09", "close": 11.9, "volume": 1281848.0}, {"date": "2024-12-10", "close": 11.95, "volume": 985857.0}, {"date": "2024-12-11", "close": 11.93, "volume": 1000809.0}, {"date": "2024-12-12", "close": 11.88, "volume": 1358770.0}, {"date": "2024-12-13", "close": 11.84, "volume": 1219410.0}, {"date": "2024-12-16", "close": 11.94, "volume": 1419189.0}, {"date": "2024-12-17", "close": 11.81, "volume": 1363179.0}, {"date": "2024-12-18", "close": 11.51, "volume": 1474239.0}, {"date": "2024-12-19", "close": 11.5, "volume": 1317595.0}, {"date": "2024-12-20", "close": 11.87, "volume": 6364957.0}, {"date": "2024-12-23", "close": 11.72, "volume": 1154615.0}, {"date": "2024-12-24", "close": 11.84, "volume": 439802.0}, {"date": "2024-12-26", "close": 11.8, "volume": 794704.0}, {"date": "2024-12-27", "close": 11.74, "volume": 672224.0}, {"date": "2024-12-30", "close": 11.61, "volume": 1070745.0}, {"date": "2024-12-31", "close": 11.83, "volume": 1919478.0}, {"date": "2025-01-02", "close": 11.99, "volume": 2063721.0}, {"date": "2025-01-03", "close": 11.65, "volume": 1330589.0}, {"date": "2025-01-06", "close": 11.56, "volume": 1826231.0}, {"date": "2025-01-07", "close": 11.44, "volume": 1512032.0}, {"date": "2025-01-08", "close": 11.28, "volume": 1379028.0}, {"date": "2025-01-10", "close": 11.1, "volume": 1019264.0}, {"date": "2025-01-13", "close": 11.09, "volume": 1107608.0}, {"date": "2025-01-14", "close": 11.34, "volume": 1109197.0}, {"date": "2025-01-15", "close": 11.63, "volume": 848632.0}, {"date": "2025-01-16", "close": 11.82, "volume": 1190303.0}, {"date": "2025-01-17", "close": 11.94, "volume": 901453.0}, {"date": "2025-01-21", "close": 12.04, "volume": 1849669.0}, {"date": "2025-01-22", "close": 11.85, "volume": 1273286.0}, {"date": "2025-01-23", "close": 11.8, "volume": 1028829.0}, {"date": "2025-01-24", "close": 11.82, "volume": 810540.0}, {"date": "2025-01-27", "close": 11.98, "volume": 1310667.0}, {"date": "2025-01-28", "close": 11.99, "volume": 1668696.0}, {"date": "2025-01-29", "close": 11.77, "volume": 2116851.0}, {"date": "2025-01-30", "close": 12.56, "volume": 2436142.0}, {"date": "2025-01-31", "close": 12.75, "volume": 1838245.0}, {"date": "2025-02-03", "close": 12.65, "volume": 1068644.0}, {"date": "2025-02-04", "close": 12.76, "volume": 969434.0}, {"date": "2025-02-05", "close": 12.85, "volume": 725046.0}, {"date": "2025-02-06", "close": 12.94, "volume": 1294864.0}, {"date": "2025-02-07", "close": 12.9, "volume": 1109245.0}, {"date": "2025-02-10", "close": 13.02, "volume": 1388376.0}, {"date": "2025-02-11", "close": 13.28, "volume": 1588335.0}, {"date": "2025-02-12", "close": 13.12, "volume": 822307.0}, {"date": "2025-02-13", "close": 13.39, "volume": 781931.0}, {"date": "2025-02-14", "close": 13.52, "volume": 628970.0}, {"date": "2025-02-18", "close": 13.51, "volume": 981938.0}, {"date": "2025-02-19", "close": 13.55, "volume": 883478.0}, {"date": "2025-02-20", "close": 13.69, "volume": 805395.0}, {"date": "2025-02-21", "close": 13.76, "volume": 1757135.0}, {"date": "2025-02-24", "close": 13.81, "volume": 1100338.0}, {"date": "2025-02-25", "close": 13.91, "volume": 1168456.0}, {"date": "2025-02-26", "close": 13.97, "volume": 932477.0}, {"date": "2025-02-27", "close": 13.99, "volume": 892839.0}, {"date": "2025-02-28", "close": 14.18, "volume": 1140927.0}, {"date": "2025-03-03", "close": 13.97, "volume": 1363004.0}, {"date": "2025-03-04", "close": 13.8, "volume": 1535720.0}, {"date": "2025-03-05", "close": 13.93, "volume": 830642.0}, {"date": "2025-03-06", "close": 13.87, "volume": 947484.0}, {"date": "2025-03-07", "close": 14.07, "volume": 1722866.0}, {"date": "2025-03-10", "close": 13.86, "volume": 1751504.0}, {"date": "2025-03-11", "close": 13.37, "volume": 1680286.0}, {"date": "2025-03-12", "close": 13.4, "volume": 965848.0}, {"date": "2025-03-13", "close": 13.37, "volume": 1044159.0}, {"date": "2025-03-14", "close": 13.68, "volume": 775124.0}, {"date": "2025-03-17", "close": 13.86, "volume": 1401307.0}, {"date": "2025-03-18", "close": 13.81, "volume": 917726.0}, {"date": "2025-03-19", "close": 13.87, "volume": 1348116.0}, {"date": "2025-03-20", "close": 13.82, "volume": 977777.0}, {"date": "2025-03-21", "close": 13.7, "volume": 2281444.0}, {"date": "2025-03-24", "close": 13.74, "volume": 930999.0}, {"date": "2025-03-25", "close": 13.6, "volume": 988076.0}, {"date": "2025-03-26", "close": 13.46, "volume": 1030983.0}, {"date": "2025-03-27", "close": 13.47, "volume": 752542.0}, {"date": "2025-03-28", "close": 13.21, "volume": 1388155.0}, {"date": "2025-03-31", "close": 13.36, "volume": 1973884.0}, {"date": "2025-04-01", "close": 13.25, "volume": 1433002.0}, {"date": "2025-04-02", "close": 13.13, "volume": 1830477.0}, {"date": "2025-04-03", "close": 12.87, "volume": 2690207.0}, {"date": "2025-04-04", "close": 11.54, "volume": 3091395.0}, {"date": "2025-04-07", "close": 11.03, "volume": 3925356.0}, {"date": "2025-04-08", "close": 10.88, "volume": 2466408.0}, {"date": "2025-04-09", "close": 11.4, "volume": 3579038.0}, {"date": "2025-04-10", "close": 10.72, "volume": 2632671.0}, {"date": "2025-04-11", "close": 10.7, "volume": 2478810.0}, {"date": "2025-04-14", "close": 10.87, "volume": 1852806.0}, {"date": "2025-04-15", "close": 11.01, "volume": 1419572.0}, {"date": "2025-04-16", "close": 10.81, "volume": 1206888.0}, {"date": "2025-04-17", "close": 10.97, "volume": 1044787.0}, {"date": "2025-04-21", "close": 10.84, "volume": 1598144.0}, {"date": "2025-04-22", "close": 11.3, "volume": 1726167.0}, {"date": "2025-04-23", "close": 11.38, "volume": 1423401.0}, {"date": "2025-04-24", "close": 11.48, "volume": 1021918.0}, {"date": "2025-04-25", "close": 11.77, "volume": 1291302.0}, {"date": "2025-04-28", "close": 12.0, "volume": 1739046.0}, {"date": "2025-04-29", "close": 12.42, "volume": 2628939.0}, {"date": "2025-04-30", "close": 11.87, "volume": 3387774.0}, {"date": "2025-05-01", "close": 11.77, "volume": 1134546.0}, {"date": "2025-05-02", "close": 11.87, "volume": 1079287.0}, {"date": "2025-05-05", "close": 11.86, "volume": 1066351.0}, {"date": "2025-05-06", "close": 11.57, "volume": 2413574.0}, {"date": "2025-05-07", "close": 11.61, "volume": 1000080.0}, {"date": "2025-05-08", "close": 11.86, "volume": 807031.0}, {"date": "2025-05-09", "close": 11.76, "volume": 683587.0}, {"date": "2025-05-12", "close": 11.98, "volume": 1402877.0}, {"date": "2025-05-13", "close": 12.04, "volume": 821919.0}, {"date": "2025-05-14", "close": 11.94, "volume": 877349.0}, {"date": "2025-05-15", "close": 12.05, "volume": 653270.0}, {"date": "2025-05-16", "close": 11.98, "volume": 1231046.0}, {"date": "2025-05-19", "close": 11.89, "volume": 825094.0}, {"date": "2025-05-20", "close": 11.88, "volume": 552230.0}, {"date": "2025-05-21", "close": 11.33, "volume": 1103116.0}, {"date": "2025-05-22", "close": 11.27, "volume": 1252492.0}, {"date": "2025-05-23", "close": 10.85, "volume": 4177679.0}, {"date": "2025-05-27", "close": 11.03, "volume": 5254844.0}, {"date": "2025-05-28", "close": 10.95, "volume": 1217347.0}, {"date": "2025-05-29", "close": 11.12, "volume": 937807.0}, {"date": "2025-05-30", "close": 10.59, "volume": 3471685.0}, {"date": "2025-06-02", "close": 10.24, "volume": 3292989.0}, {"date": "2025-06-03", "close": 10.51, "volume": 2177282.0}, {"date": "2025-06-04", "close": 10.57, "volume": 917381.0}, {"date": "2025-06-05", "close": 10.64, "volume": 1209732.0}, {"date": "2025-06-06", "close": 10.66, "volume": 1160847.0}, {"date": "2025-06-09", "close": 10.79, "volume": 1355589.0}, {"date": "2025-06-10", "close": 10.99, "volume": 1133259.0}, {"date": "2025-06-11", "close": 10.91, "volume": 845157.0}, {"date": "2025-06-12", "close": 10.98, "volume": 915025.0}, {"date": "2025-06-13", "close": 10.8, "volume": 933358.0}, {"date": "2025-06-16", "close": 10.84, "volume": 929400.0}, {"date": "2025-06-17", "close": 10.65, "volume": 1378128.0}, {"date": "2025-06-18", "close": 10.74, "volume": 1685077.0}, {"date": "2025-06-20", "close": 10.45, "volume": 5758163.0}, {"date": "2025-06-23", "close": 10.37, "volume": 2465086.0}, {"date": "2025-06-24", "close": 10.5, "volume": 1898980.0}, {"date": "2025-06-25", "close": 10.43, "volume": 1411269.0}, {"date": "2025-06-26", "close": 10.7, "volume": 1201270.0}, {"date": "2025-06-27", "close": 10.62, "volume": 3427117.0}, {"date": "2025-06-30", "close": 10.77, "volume": 2117306.0}, {"date": "2025-07-01", "close": 10.89, "volume": 2414405.0}, {"date": "2025-07-02", "close": 11.02, "volume": 3553637.0}, {"date": "2025-07-03", "close": 10.56, "volume": 2455261.0}, {"date": "2025-07-07", "close": 10.24, "volume": 3566355.0}, {"date": "2025-07-08", "close": 10.39, "volume": 2344482.0}, {"date": "2025-07-09", "close": 10.51, "volume": 1594216.0}, {"date": "2025-07-10", "close": 10.41, "volume": 2285126.0}, {"date": "2025-07-11", "close": 10.28, "volume": 1749422.0}, {"date": "2025-07-14", "close": 10.12, "volume": 2354345.0}, {"date": "2025-07-15", "close": 10.03, "volume": 2745130.0}, {"date": "2025-07-16", "close": 10.14, "volume": 2759150.0}, {"date": "2025-07-17", "close": 10.0, "volume": 2560207.0}, {"date": "2025-07-18", "close": 9.87, "volume": 3857906.0}, {"date": "2025-07-21", "close": 9.92, "volume": 1960903.0}, {"date": "2025-07-22", "close": 10.18, "volume": 1997497.0}, {"date": "2025-07-23", "close": 10.42, "volume": 1613928.0}, {"date": "2025-07-24", "close": 10.4, "volume": 1365781.0}, {"date": "2025-07-25", "close": 10.45, "volume": 1021045.0}, {"date": "2025-07-28", "close": 10.33, "volume": 1791618.0}, {"date": "2025-07-29", "close": 10.09, "volume": 2726758.0}, {"date": "2025-07-30", "close": 9.94, "volume": 3269897.0}, {"date": "2025-07-31", "close": 9.75, "volume": 3323052.0}, {"date": "2025-08-01", "close": 9.78, "volume": 2463850.0}, {"date": "2025-08-04", "close": 9.98, "volume": 2095634.0}, {"date": "2025-08-05", "close": 10.03, "volume": 1933744.0}, {"date": "2025-08-06", "close": 9.81, "volume": 2210838.0}, {"date": "2025-08-07", "close": 9.92, "volume": 1234652.0}, {"date": "2025-08-08", "close": 9.85, "volume": 1640246.0}, {"date": "2025-08-11", "close": 9.76, "volume": 1494342.0}, {"date": "2025-08-12", "close": 9.99, "volume": 2368233.0}, {"date": "2025-08-13", "close": 10.24, "volume": 2220353.0}, {"date": "2025-08-14", "close": 10.1, "volume": 1360637.0}, {"date": "2025-08-15", "close": 10.09, "volume": 987263.0}, {"date": "2025-08-18", "close": 10.02, "volume": 1339160.0}, {"date": "2025-08-19", "close": 10.07, "volume": 903514.0}, {"date": "2025-08-20", "close": 10.13, "volume": 1185166.0}, {"date": "2025-08-21", "close": 9.57, "volume": 6706258.0}, {"date": "2025-08-22", "close": 9.82, "volume": 3675513.0}, {"date": "2025-08-25", "close": 9.81, "volume": 2582742.0}, {"date": "2025-08-26", "close": 9.86, "volume": 1609462.0}, {"date": "2025-08-27", "close": 9.82, "volume": 1208129.0}, {"date": "2025-08-28", "close": 9.88, "volume": 1049378.0}, {"date": "2025-08-29", "close": 10.0, "volume": 1069618.0}, {"date": "2025-09-02", "close": 9.89, "volume": 1639556.0}, {"date": "2025-09-03", "close": 10.05, "volume": 1059967.0}, {"date": "2025-09-04", "close": 10.4, "volume": 3057917.0}, {"date": "2025-09-05", "close": 10.36, "volume": 2077302.0}, {"date": "2025-09-08", "close": 10.28, "volume": 1702690.0}, {"date": "2025-09-09", "close": 10.25, "volume": 1254340.0}, {"date": "2025-09-10", "close": 10.16, "volume": 1455557.0}, {"date": "2025-09-11", "close": 10.05, "volume": 1259105.0}, {"date": "2025-09-12", "close": 10.05, "volume": 1226351.0}, {"date": "2025-09-15", "close": 10.1, "volume": 1258425.0}, {"date": "2025-09-16", "close": 9.98, "volume": 1617816.0}, {"date": "2025-09-17", "close": 10.03, "volume": 1267272.0}, {"date": "2025-09-18", "close": 9.93, "volume": 1352323.0}, {"date": "2025-09-19", "close": 9.9, "volume": 3459473.0}, {"date": "2025-09-22", "close": 9.71, "volume": 2289887.0}, {"date": "2025-09-23", "close": 9.81, "volume": 2243998.0}, {"date": "2025-09-24", "close": 9.83, "volume": 1470435.0}, {"date": "2025-09-25", "close": 9.81, "volume": 1382075.0}, {"date": "2025-09-26", "close": 9.84, "volume": 1033447.0}, {"date": "2025-09-29", "close": 9.76, "volume": 2490956.0}, {"date": "2025-09-30", "close": 9.87, "volume": 2440624.0}, {"date": "2025-10-01", "close": 10.15, "volume": 3076630.0}, {"date": "2025-10-02", "close": 10.08, "volume": 3070747.0}, {"date": "2025-10-03", "close": 9.81, "volume": 2462687.0}, {"date": "2025-10-06", "close": 9.66, "volume": 1740137.0}, {"date": "2025-10-07", "close": 9.65, "volume": 1673214.0}, {"date": "2025-10-08", "close": 9.94, "volume": 1456669.0}, {"date": "2025-10-09", "close": 9.76, "volume": 1491029.0}, {"date": "2025-10-10", "close": 9.69, "volume": 1394581.0}, {"date": "2025-10-13", "close": 9.78, "volume": 1253533.0}, {"date": "2025-10-14", "close": 9.87, "volume": 1860659.0}, {"date": "2025-10-15", "close": 9.8, "volume": 1262127.0}, {"date": "2025-10-16", "close": 9.52, "volume": 1980306.0}, {"date": "2025-10-17", "close": 9.62, "volume": 1095747.0}, {"date": "2025-10-20", "close": 9.71, "volume": 1014008.0}, {"date": "2025-10-21", "close": 9.62, "volume": 1310726.0}, {"date": "2025-10-22", "close": 9.78, "volume": 1186667.0}, {"date": "2025-10-23", "close": 9.77, "volume": 992394.0}, {"date": "2025-10-24", "close": 9.82, "volume": 1015414.0}, {"date": "2025-10-27", "close": 9.82, "volume": 1463527.0}, {"date": "2025-10-28", "close": 9.82, "volume": 2407081.0}, {"date": "2025-10-29", "close": 9.64, "volume": 2836098.0}, {"date": "2025-10-30", "close": 9.42, "volume": 3191309.0}, {"date": "2025-10-31", "close": 9.72, "volume": 1958242.0}, {"date": "2025-11-03", "close": 9.64, "volume": 2009062.0}, {"date": "2025-11-04", "close": 9.72, "volume": 1380014.0}, {"date": "2025-11-05", "close": 9.67, "volume": 1410676.0}, {"date": "2025-11-06", "close": 9.54, "volume": 1039925.0}, {"date": "2025-11-07", "close": 9.68, "volume": 1296739.0}, {"date": "2025-11-10", "close": 9.64, "volume": 996657.0}, {"date": "2025-11-11", "close": 9.74, "volume": 1772586.0}, {"date": "2025-11-12", "close": 9.72, "volume": 1071758.0}, {"date": "2025-11-13", "close": 9.66, "volume": 1207167.0}, {"date": "2025-11-14", "close": 9.68, "volume": 1167889.0}, {"date": "2025-11-17", "close": 9.58, "volume": 1165244.0}, {"date": "2025-11-18", "close": 9.54, "volume": 1157865.0}, {"date": "2025-11-19", "close": 9.52, "volume": 980978.0}, {"date": "2025-11-20", "close": 9.45, "volume": 1199166.0}, {"date": "2025-11-21", "close": 9.72, "volume": 1397032.0}, {"date": "2025-11-24", "close": 9.71, "volume": 1176853.0}, {"date": "2025-11-25", "close": 10.05, "volume": 2631192.0}, {"date": "2025-11-26", "close": 10.21, "volume": 2314632.0}, {"date": "2025-11-28", "close": 10.14, "volume": 485355.0}, {"date": "2025-12-01", "close": 10.19, "volume": 1556956.0}, {"date": "2025-12-02", "close": 10.04, "volume": 1604024.0}, {"date": "2025-12-03", "close": 10.2, "volume": 995841.0}, {"date": "2025-12-04", "close": 10.2, "volume": 1060194.0}, {"date": "2025-12-05", "close": 10.22, "volume": 1310984.0}, {"date": "2025-12-08", "close": 10.15, "volume": 1101682.0}, {"date": "2025-12-09", "close": 10.05, "volume": 1241606.0}, {"date": "2025-12-10", "close": 10.13, "volume": 1135854.0}, {"date": "2025-12-11", "close": 10.0, "volume": 1346288.0}, {"date": "2025-12-12", "close": 9.93, "volume": 1201929.0}, {"date": "2025-12-15", "close": 10.01, "volume": 1286394.0}, {"date": "2025-12-16", "close": 9.91, "volume": 1192368.0}, {"date": "2025-12-17", "close": 11.11, "volume": 22943070.0}, {"date": "2025-12-18", "close": 11.32, "volume": 11259630.0}, {"date": "2025-12-19", "close": 11.41, "volume": 8290582.0}, {"date": "2025-12-22", "close": 11.45, "volume": 5033669.0}, {"date": "2025-12-23", "close": 11.04, "volume": 3428738.0}, {"date": "2025-12-24", "close": 11.09, "volume": 1529455.0}, {"date": "2025-12-26", "close": 10.87, "volume": 2322132.0}, {"date": "2025-12-29", "close": 10.59, "volume": 2560456.0}, {"date": "2025-12-30", "close": 10.56, "volume": 1696845.0}, {"date": "2025-12-31", "close": 10.5, "volume": 1697833.0}, {"date": "2026-01-02", "close": 10.58, "volume": 2379983.0}, {"date": "2026-01-05", "close": 10.39, "volume": 3687532.0}, {"date": "2026-01-06", "close": 10.41, "volume": 3151204.0}, {"date": "2026-01-07", "close": 10.71, "volume": 5003240.0}, {"date": "2026-01-08", "close": 10.94, "volume": 2994656.0}, {"date": "2026-01-09", "close": 12.23, "volume": 11596690.0}, {"date": "2026-01-12", "close": 12.28, "volume": 3831875.0}, {"date": "2026-01-13", "close": 12.39, "volume": 3022650.0}, {"date": "2026-01-14", "close": 12.62, "volume": 3110547.0}, {"date": "2026-01-15", "close": 13.35, "volume": 4850257.0}, {"date": "2026-01-16", "close": 14.1, "volume": 5623281.0}, {"date": "2026-01-20", "close": 13.31, "volume": 4186584.0}, {"date": "2026-01-21", "close": 13.44, "volume": 2150184.0}, {"date": "2026-01-22", "close": 13.41, "volume": 2118379.0}, {"date": "2026-01-23", "close": 13.37, "volume": 2215449.0}, {"date": "2026-01-26", "close": 13.37, "volume": 1405525.0}, {"date": "2026-01-27", "close": 13.6, "volume": 1705444.0}, {"date": "2026-01-28", "close": 13.71, "volume": 2796776.0}, {"date": "2026-01-29", "close": 13.29, "volume": 2536620.0}, {"date": "2026-01-30", "close": 11.47, "volume": 5014180.0}, {"date": "2026-02-02", "close": 11.85, "volume": 4006421.0}, {"date": "2026-02-03", "close": 11.81, "volume": 4724108.0}, {"date": "2026-02-04", "close": 11.91, "volume": 3367606.0}, {"date": "2026-02-05", "close": 11.94, "volume": 2620815.0}, {"date": "2026-02-06", "close": 11.04, "volume": 3383298.0}, {"date": "2026-02-09", "close": 10.77, "volume": 2403048.0}, {"date": "2026-02-10", "close": 11.27, "volume": 2420948.0}, {"date": "2026-02-11", "close": 10.84, "volume": 2201566.0}, {"date": "2026-02-12", "close": 10.91, "volume": 1680059.0}, {"date": "2026-02-13", "close": 11.4, "volume": 2988454.0}, {"date": "2026-02-17", "close": 11.25, "volume": 2159861.0}, {"date": "2026-02-18", "close": 11.19, "volume": 1751778.0}, {"date": "2026-02-19", "close": 11.16, "volume": 1904967.0}, {"date": "2026-02-20", "close": 10.78, "volume": 2273995.0}, {"date": "2026-02-23", "close": 10.56, "volume": 1480844.0}, {"date": "2026-02-24", "close": 10.68, "volume": 1495237.0}, {"date": "2026-02-25", "close": 9.67, "volume": 9973627.0}, {"date": "2026-02-26", "close": 10.57, "volume": 4212520.0}, {"date": "2026-02-27", "close": 10.33, "volume": 2708250.0}, {"date": "2026-03-02", "close": 10.21, "volume": 2728668.0}, {"date": "2026-03-03", "close": 10.06, "volume": 2287190.0}, {"date": "2026-03-04", "close": 9.91, "volume": 1705839.0}, {"date": "2026-03-05", "close": 9.6, "volume": 3705707.0}, {"date": "2026-03-06", "close": 9.26, "volume": 3596861.0}, {"date": "2026-03-09", "close": 9.33, "volume": 3393883.0}, {"date": "2026-03-10", "close": 9.68, "volume": 4989721.0}, {"date": "2026-03-11", "close": 9.45, "volume": 2009302.0}, {"date": "2026-03-12", "close": 9.21, "volume": 2959130.0}, {"date": "2026-03-13", "close": 8.97, "volume": 3805968.0}, {"date": "2026-03-16", "close": 8.91, "volume": 3348100.0}, {"date": "2026-03-17", "close": 9.14, "volume": 3169439.0}, {"date": "2026-03-18", "close": 9.53, "volume": 5302241.0}, {"date": "2026-03-19", "close": 10.77, "volume": 16577480.0}, {"date": "2026-03-20", "close": 10.71, "volume": 9552985.0}, {"date": "2026-03-23", "close": 11.39, "volume": 9716854.0}, {"date": "2026-03-24", "close": 11.36, "volume": 2994605.0}, {"date": "2026-03-25", "close": 11.32, "volume": 3036248.0}, {"date": "2026-03-26", "close": 11.4, "volume": 3947516.0}, {"date": "2026-03-27", "close": 11.22, "volume": 8943384.0}, {"date": "2026-03-30", "close": 11.23, "volume": 6770107.0}, {"date": "2026-03-31", "close": 11.42, "volume": 7158802.0}, {"date": "2026-04-01", "close": 11.31, "volume": 5427293.0}, {"date": "2026-04-02", "close": 11.12, "volume": 4243097.0}, {"date": "2026-04-06", "close": 11.01, "volume": 1996988.0}, {"date": "2026-04-07", "close": 10.94, "volume": 3142454.0}, {"date": "2026-04-08", "close": 10.97, "volume": 2974582.0}, {"date": "2026-04-09", "close": 10.97, "volume": 2048045.0}, {"date": "2026-04-10", "close": 11.02, "volume": 1027711.0}, {"date": "2026-04-13", "close": 11.17, "volume": 1571368.0}, {"date": "2026-04-14", "close": 11.1, "volume": 1107107.0}, {"date": "2026-04-15", "close": 11.11, "volume": 902512.0}, {"date": "2026-04-16", "close": 11.13, "volume": 1563863.0}, {"date": "2026-04-17", "close": 11.12, "volume": 2657328.0}, {"date": "2026-04-20", "close": 11.02, "volume": 1790821.0}, {"date": "2026-04-21", "close": 10.98, "volume": 1964099.0}, {"date": "2026-04-22", "close": 11.01, "volume": 1139339.0}, {"date": "2026-04-23", "close": 11.0, "volume": 1722445.0}, {"date": "2026-04-24", "close": 11.0, "volume": 1934112.0}, {"date": "2026-04-27", "close": 11.02, "volume": 850703.0}, {"date": "2026-04-28", "close": 11.01, "volume": 1074574.0}, {"date": "2026-04-29", "close": 11.56, "volume": 3990553.0}, {"date": "2026-04-30", "close": 11.57, "volume": 1808206.0}, {"date": "2026-05-01", "close": 12.54, "volume": 7673536.0}, {"date": "2026-05-04", "close": 12.23, "volume": 4111294.0}, {"date": "2026-05-05", "close": 12.26, "volume": 1649434.0}, {"date": "2026-05-06", "close": 12.25, "volume": 2163378.0}, {"date": "2026-05-07", "close": 12.38, "volume": 1852064.0}, {"date": "2026-05-08", "close": 12.55, "volume": 2452467.0}, {"date": "2026-05-11", "close": 12.62, "volume": 8055190.0}, {"date": "2026-05-12", "close": 12.66, "volume": 1894742.0}, {"date": "2026-05-13", "close": 12.51, "volume": 3093661.0}, {"date": "2026-05-14", "close": 12.6, "volume": 2663010.0}, {"date": "2026-05-15", "close": 12.6, "volume": 2428064.0}, {"date": "2026-05-18", "close": 12.43, "volume": 2010240.0}, {"date": "2026-05-19", "close": 12.5, "volume": 2573918.0}, {"date": "2026-05-20", "close": 12.51, "volume": 1156063.0}, {"date": "2026-05-21", "close": 12.5, "volume": 1219787.0}, {"date": "2026-05-22", "close": 12.5, "volume": 1543109.0}, {"date": "2026-05-26", "close": 12.54, "volume": 954277.0}, {"date": "2026-05-27", "close": 12.49, "volume": 796289.0}, {"date": "2026-05-28", "close": 12.38, "volume": 3423769.0}, {"date": "2026-05-29", "close": 12.33, "volume": 1390893.0}, {"date": "2026-06-01", "close": 12.36, "volume": 1074176.0}, {"date": "2026-06-02", "close": 12.41, "volume": 807407.0}, {"date": "2026-06-03", "close": 12.36, "volume": 781383.0}, {"date": "2026-06-04", "close": 12.36, "volume": 823103.0}, {"date": "2026-06-05", "close": 12.34, "volume": 1215323.0}, {"date": "2026-06-08", "close": 12.36, "volume": 1145829.0}, {"date": "2026-06-09", "close": 12.39, "volume": 1016209.0}, {"date": "2026-06-10", "close": 12.33, "volume": 1513465.0}, {"date": "2026-06-11", "close": 12.33, "volume": 1260685.0}, {"date": "2026-06-12", "close": 12.34, "volume": 936788.0}, {"date": "2026-06-15", "close": 12.24, "volume": 1408955.0}, {"date": "2026-06-16", "close": 12.26, "volume": 556342.0}, {"date": "2026-06-17", "close": 12.29, "volume": 1330478.0}, {"date": "2026-06-18", "close": 12.32, "volume": 2285309.0}, {"date": "2026-06-22", "close": 12.22, "volume": 2337862.0}, {"date": "2026-06-23", "close": 12.32, "volume": 1189540.0}, {"date": "2026-06-24", "close": 12.37, "volume": 724235.0}, {"date": "2026-06-25", "close": 12.39, "volume": 791340.0}, {"date": "2026-06-26", "close": 12.43, "volume": 3676312.0}, {"date": "2026-06-29", "close": 12.41, "volume": 1124280.0}, {"date": "2026-06-30", "close": 12.41, "volume": 1225290.0}, {"date": "2026-07-01", "close": 12.35, "volume": 2094929.0}, {"date": "2026-07-02", "close": 12.07, "volume": 13632200.0}, {"date": "2026-07-06", "close": 12.09, "volume": 2935669.0}, {"date": "2026-07-07", "close": 12.08, "volume": 864935.0}, {"date": "2026-07-08", "close": 12.07, "volume": 856888.0}, {"date": "2026-07-09", "close": 12.07, "volume": 483919.0}, {"date": "2026-07-10", "close": 12.08, "volume": 567145.0}, {"date": "2026-07-13", "close": 12.08, "volume": 698541.0}, {"date": "2026-07-14", "close": 12.11, "volume": 1289590.0}, {"date": "2026-07-15", "close": 12.09, "volume": 4432505.0}, {"date": "2026-07-16", "close": 12.1, "volume": 774458.0}, {"date": "2026-07-17", "close": 12.09, "volume": 883335.0}, {"date": "2026-07-20", "close": 12.1, "volume": 1148019.0}, {"date": "2026-07-21", "close": 12.1, "volume": 1486445.0}, {"date": "2026-07-22", "close": 12.1, "volume": 4601100.0}, {"date": "2026-07-23", "close": 12.09, "volume": 1202910.0}, {"date": "2026-07-24", "close": 12.1, "volume": 2065560.0}, {"date": "2026-07-27", "close": 12.12, "volume": 1530210.0}, {"date": "2026-07-28", "close": 12.1, "volume": 1990419.0}, {"date": "2026-07-29", "close": 12.1, "volume": 2702710.0}, {"date": "2026-07-30", "close": 12.11, "volume": 1731758.0}, {"date": "2026-07-31", "close": 12.09, "volume": 9157901.0}, {"date": "2026-08-03", "close": 12.05, "volume": 7410409.0}, {"date": "2026-08-04", "close": 12.07, "volume": 8879926.0}, {"date": "2026-08-05", "close": 12.03, "volume": 3846560.0}, {"date": "2026-08-06", "close": 12.03, "volume": 2194306.0}, {"date": "2026-08-07", "close": 12.12, "volume": 2995742.0}], "refreshing": true}