{"ticker": "UA", "overview": {"cik": "1336917", "ticker": "UAA", "name": "Under Armour, Inc.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001278602-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001336917-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000975", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001193125-26-376803", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001193125-26-376796", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001336917-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001336917-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001336917-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001336917-26-000113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001336917-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001336917-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003168", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001140361-26-028573", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001140361-26-028557", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001336917-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001577369-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000088", "price_sensitive": false}]}, "description": "Under Armour, Inc. trades as UA on the NYSE and is registered in the United States. Privy Trades holds 27 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $100.18K. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 100180.85440000001, "sell_n": 0, "sell_sum": 0, "net": 100180.85440000001, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "UA", "has_prices": true, "as_of": "2026-08-12", "last": 5.12, "prev_close": 5.2, "change": -0.08000000000000007, "change_pct": -0.015384615384615398, "session_volume": 2854960.0, "vwap_5": 5.7356941378066315, "vwap_20": 6.444091831862422, "vwap_60": 6.014536937439231, "vwap_250": 5.390902380743953, "high_52w": 7.88, "low_52w": 3.96, "avg_volume_20": 2873088.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001336917-26-000123", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Simon James Pestridge", "who_key": "Pestridge Simon James", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "C-suite exec files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137002/000133691726000123/0001336917-26-000123-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "0001336917-26-000137", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Eugene Dubois Smith", "who_key": "Smith Eugene Dubois", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065153/000133691726000137/0001336917-26-000137-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000141", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Patrick Whitesell", "who_key": "Whitesell Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531362/000133691726000141/0001336917-26-000141-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000139", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Robert John Sweeney", "who_key": "Sweeney Robert John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066263/000133691726000139/0001336917-26-000139-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000133", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "David W. Gibbs", "who_key": "Gibbs David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628590/000133691726000133/0001336917-26-000133-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000129", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Carolyn Everson", "who_key": "Everson Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577369/000133691726000129/0001336917-26-000129-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000131", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Dawn N. Fitzpatrick", "who_key": "Fitzpatrick Dawn N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611994/000133691726000131/0001336917-26-000131-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000125", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Douglas E. Coltharp", "who_key": "COLTHARP DOUGLAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/000133691726000125/0001336917-26-000125-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001278602-26-000003", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Jerri Devard", "who_key": "DEVARD JERRI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/000127860226000003/0001278602-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000127", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Mohamed El-Erian", "who_key": "El-Erian Mohamed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424598/000133691726000127/0001336917-26-000127-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000121", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Kevin A. Plank", "who_key": "Plank Kevin A", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on UA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1344637/000133691726000121/0001336917-26-000121-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001336917-26-000113", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Reza Taleghani", "who_key": "Taleghani Reza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100180.85440000001, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The money boss buys $100K of UA", "source_url": "https://www.sec.gov/Archives/edgar/data/2111339/000133691726000113/0001336917-26-000113-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "HOUSE-2026-20034660-T14", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "$15,000\nF S: New\nJT Under Armour, Inc. Class C Common\nStock", "who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Walberg sells UA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}, {"id": "HOUSE-2026-20034660-T13", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "$15,000\nF S: New\nJT Under Armour, Inc. Class C Common\nStock", "who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Walberg buys UA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912469}, {"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-22", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class C Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871509}, {"id": "SENATE-aad16d9a4250452f8dd83a85be9e8739-19", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class C Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells UA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651989}, {"id": "SENATE-e086231529f342d09ca79d660dbb1c0d-3", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618229}, {"id": "SENATE-0f3a58826a25446b8c3db71aeb1d63ed-2", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven offloads UA ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196469}, {"id": "SENATE-9ccfe7a666c2478ebe770db00e97d1ab-13", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "UA - Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/", "trade_date": "2016-08-08", "timestamp": "2016-08-08", "mins": 5383669}, {"id": "SENATE-f07795d255204ea3b0f3ec400a7534a4-15", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f07795d2-5520-4ea3-b0f3-ec400a7534a4/", "trade_date": "2016-04-12", "timestamp": "2016-04-12", "mins": 5553589}, {"id": "SENATE-d22782c5434d4e49ac1064a8deca52b9-15", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d22782c5-434d-4e49-ac10-64a8deca52b9/", "trade_date": "2016-04-12", "timestamp": "2016-04-12", "mins": 5553589}, {"id": "SENATE-e920d4ba1e2e4bed8606808f7c8c1b31-15", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse buys UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/", "trade_date": "2016-01-06", "timestamp": "2016-01-06", "mins": 5693269}, {"id": "SENATE-47c0963d3778458183ad79a29b4fe6d3-12", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse buys UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/47c0963d-3778-4581-83ad-79a29b4fe6d3/", "trade_date": "2016-01-06", "timestamp": "2016-01-06", "mins": 5693269}, {"id": "SENATE-c6c0abea50cf45aeb106e5b9360c1643-0", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. (NYSE)", "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": "Capitol Hill trade: Sen. John Hoeven picks up UA ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6c0abea-50cf-45ae-b106-e5b9360c1643/", "trade_date": "2016-01-06", "timestamp": "2016-01-06", "mins": 5693269}, {"id": "SENATE-4d45719411d54964bf80c5f95d047b23-0", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse buys UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4d457194-11d5-4964-bf80-c5f95d047b23/", "trade_date": "2015-11-20", "timestamp": "2015-11-20", "mins": 5760949}, {"id": "SENATE-ebb68a905d92481b96dfbdaa5fc99b4b-10", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse buys UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/", "trade_date": "2015-04-13", "timestamp": "2015-04-13", "mins": 6079189}, {"id": "SENATE-ad73b552c576481990617fa2003a1503-13", "src": "CONGRESS", "ticker": "UA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys UA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/", "trade_date": "2015-02-20", "timestamp": "2015-02-20", "mins": 6154069}], "recent_buys": [{"id": "0001336917-26-000113", "src": "INSIDERS", "ticker": "UA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Reza Taleghani", "who_key": "Taleghani Reza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100180.85440000001, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The money boss buys $100K of UA", "source_url": "https://www.sec.gov/Archives/edgar/data/2111339/000133691726000113/0001336917-26-000113-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Under Armour, Inc. Class C Common Stock", "new_value": "Under Armour, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001336917", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001336917", "applied": 1, "detected_at": "2026-10-28T09:29:05.096690"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UA", "new_value": "Under Armour, Inc. Class C Common Stock", "effective": "", "evidence": "UA is listed again under the same company (Under Armour, Inc. Class C Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.987366"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Under Armour, Inc. Class A Common Stock", "new_value": "Under Armour, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001336917", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001336917", "applied": 1, "detected_at": "2026-08-03T11:12:01.747295"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UAA", "new_value": "Under Armour, Inc. Class A Common Stock", "effective": "", "evidence": "UAA is listed again under the same company (Under Armour, Inc. Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.667180"}]}, "key_people": [{"who": "Reza Taleghani", "who_key": "Taleghani Reza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100180.85440000001, "sold": 0, "net": 100180.85440000001, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 100180.85440000001, "date": "2026-08-11", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2111339/000133691726000113/0001336917-26-000113-index.htm"}], "latest": {"action": "BUY", "amount": 100180.85440000001, "date": "2026-08-11", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2111339/000133691726000113/0001336917-26-000113-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6c0abea-50cf-45ae-b106-e5b9360c1643/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f07795d2-5520-4ea3-b0f3-ec400a7534a4/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d22782c5-434d-4e49-ac10-64a8deca52b9/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/47c0963d-3778-4581-83ad-79a29b4fe6d3/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4d457194-11d5-4964-bf80-c5f95d047b23/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}, {"who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}}], "activity": [{"date": "2026-08-11", "net": 100180.85440000001}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001278602-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001336917-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000975", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001193125-26-376803", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001193125-26-376796", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001336917-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001336917-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001336917-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001336917-26-000113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001336917-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001336917-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003168", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001140361-26-028573", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001140361-26-028557", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001336917-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001577369-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001336917-26-000088", "price_sensitive": false}], "performance": {"ticker": "UA", "has_prices": true, "summary": {"n": 8, "avg": -0.6745262107114133, "win_rate": 0.0, "best": -0.015384615384615398, "worst": -0.8575006957973837, "as_of": "2026-08-12"}, "buys": [{"who": "Taleghani Reza", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100180.85440000001, "date": "2026-08-11", "score": 50.6, "ref_price": 5.2, "return": -0.015384615384615398}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 6.7, "return": -0.23582089552238805}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-11-20", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-04-13", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 35.93, "return": -0.8575006957973837}]}, "price_series": [{"date": "2016-08-08", "close": 35.93, "volume": 514122.0}, {"date": "2016-08-09", "close": 35.57, "volume": 568612.0}, {"date": "2016-08-10", "close": 35.43, "volume": 490101.0}, {"date": "2016-08-11", "close": 37.02, "volume": 925013.0}, {"date": "2016-08-12", "close": 37.1, "volume": 900170.0}, {"date": "2016-08-15", "close": 38.04, "volume": 681293.0}, {"date": "2016-08-16", "close": 38.65, "volume": 1134121.0}, {"date": "2016-08-17", "close": 37.92, "volume": 688512.0}, {"date": "2016-08-18", "close": 37.95, "volume": 468424.0}, {"date": "2016-08-19", "close": 38.76, "volume": 736540.0}, {"date": "2016-08-22", "close": 38.8, "volume": 745420.0}, {"date": "2016-08-23", "close": 39.28, "volume": 793594.0}, {"date": "2016-08-24", "close": 38.88, "volume": 790864.0}, {"date": "2016-08-25", "close": 38.26, "volume": 652949.0}, {"date": "2016-08-26", "close": 38.0, "volume": 585499.0}, {"date": "2016-08-29", "close": 37.9, "volume": 520620.0}, {"date": "2016-08-30", "close": 37.36, "volume": 633191.0}, {"date": "2016-08-31", "close": 35.65, "volume": 1211708.0}, {"date": "2016-09-01", "close": 35.7, "volume": 640601.0}, {"date": "2016-09-02", "close": 34.58, "volume": 904905.0}, {"date": "2016-09-06", "close": 34.76, "volume": 751342.0}, {"date": "2016-09-07", "close": 35.58, "volume": 1029920.0}, {"date": "2016-09-08", "close": 35.05, "volume": 480753.0}, {"date": "2016-09-09", "close": 34.01, "volume": 731750.0}, {"date": "2016-09-12", "close": 34.8, "volume": 1058864.0}, {"date": "2016-09-13", "close": 33.89, "volume": 663327.0}, {"date": "2016-09-14", "close": 33.79, "volume": 557945.0}, {"date": "2016-09-15", "close": 33.86, "volume": 817903.0}, {"date": "2016-09-16", "close": 34.21, "volume": 1048059.0}, {"date": "2016-09-19", "close": 33.83, "volume": 834715.0}, {"date": "2016-09-20", "close": 33.46, "volume": 755835.0}, {"date": "2016-09-21", "close": 34.3, "volume": 560546.0}, {"date": "2016-09-22", "close": 34.7, "volume": 500234.0}, {"date": "2016-09-23", "close": 34.28, "volume": 454105.0}, {"date": "2016-09-26", "close": 33.58, "volume": 462474.0}, {"date": "2016-09-27", "close": 33.97, "volume": 832671.0}, {"date": "2016-09-28", "close": 34.37, "volume": 977311.0}, {"date": "2016-09-29", "close": 33.68, "volume": 457026.0}, {"date": "2016-09-30", "close": 33.86, "volume": 814210.0}, {"date": "2016-10-03", "close": 34.05, "volume": 814176.0}, {"date": "2016-10-04", "close": 33.7, "volume": 957622.0}, {"date": "2016-10-05", "close": 33.38, "volume": 1140025.0}, {"date": "2016-10-06", "close": 32.9, "volume": 587518.0}, {"date": "2016-10-07", "close": 32.85, "volume": 485301.0}, {"date": "2016-10-10", "close": 33.27, "volume": 626682.0}, {"date": "2016-10-11", "close": 33.21, "volume": 615770.0}, {"date": "2016-10-12", "close": 33.76, "volume": 719780.0}, {"date": "2016-10-13", "close": 33.39, "volume": 588463.0}, {"date": "2016-10-14", "close": 33.62, "volume": 543863.0}, {"date": "2016-10-17", "close": 32.76, "volume": 387916.0}, {"date": "2016-10-18", "close": 33.31, "volume": 516782.0}, {"date": "2016-10-19", "close": 34.02, "volume": 598530.0}, {"date": "2016-10-20", "close": 33.42, "volume": 925543.0}, {"date": "2016-10-21", "close": 32.96, "volume": 870822.0}, {"date": "2016-10-24", "close": 32.9, "volume": 726299.0}, {"date": "2016-10-25", "close": 28.37, "volume": 6815090.0}, {"date": "2016-10-26", "close": 27.46, "volume": 6654753.0}, {"date": "2016-10-27", "close": 26.49, "volume": 3365115.0}, {"date": "2016-10-28", "close": 25.91, "volume": 2191878.0}, {"date": "2016-10-31", "close": 25.86, "volume": 1483557.0}, {"date": "2016-11-01", "close": 25.51, "volume": 1917801.0}, {"date": "2016-11-02", "close": 25.35, "volume": 1637801.0}, {"date": "2016-11-03", "close": 25.3, "volume": 1557021.0}, {"date": "2016-11-04", "close": 25.61, "volume": 1291341.0}, {"date": "2016-11-07", "close": 25.94, "volume": 1151267.0}, {"date": "2016-11-08", "close": 26.09, "volume": 764565.0}, {"date": "2016-11-09", "close": 25.9, "volume": 1353070.0}, {"date": "2016-11-10", "close": 25.61, "volume": 860885.0}, {"date": "2016-11-11", "close": 25.61, "volume": 938829.0}, {"date": "2016-11-14", "close": 24.88, "volume": 1067002.0}, {"date": "2016-11-15", "close": 25.36, "volume": 1148414.0}, {"date": "2016-11-16", "close": 25.32, "volume": 1324180.0}, {"date": "2016-11-17", "close": 25.27, "volume": 803381.0}, {"date": "2016-11-18", "close": 23.75, "volume": 1805063.0}, {"date": "2016-11-21", "close": 23.8, "volume": 1138437.0}, {"date": "2016-11-22", "close": 24.01, "volume": 1845311.0}, {"date": "2016-11-23", "close": 23.93, "volume": 1308133.0}, {"date": "2016-11-25", "close": 24.14, "volume": 479124.0}, {"date": "2016-11-28", "close": 26.29, "volume": 7456085.0}, {"date": "2016-11-29", "close": 25.86, "volume": 3222305.0}, {"date": "2016-11-30", "close": 25.78, "volume": 2199829.0}, {"date": "2016-12-01", "close": 25.2, "volume": 1568177.0}, {"date": "2016-12-02", "close": 24.77, "volume": 1736134.0}, {"date": "2016-12-05", "close": 25.06, "volume": 1712935.0}, {"date": "2016-12-06", "close": 25.41, "volume": 1202257.0}, {"date": "2016-12-07", "close": 27.03, "volume": 6509976.0}, {"date": "2016-12-08", "close": 28.82, "volume": 6930131.0}, {"date": "2016-12-09", "close": 28.81, "volume": 4014093.0}, {"date": "2016-12-12", "close": 27.61, "volume": 3196554.0}, {"date": "2016-12-13", "close": 27.34, "volume": 2895308.0}, {"date": "2016-12-14", "close": 26.57, "volume": 2828768.0}, {"date": "2016-12-15", "close": 25.8, "volume": 3918598.0}, {"date": "2016-12-16", "close": 25.48, "volume": 2963083.0}, {"date": "2016-12-19", "close": 25.37, "volume": 2732331.0}, {"date": "2016-12-20", "close": 25.69, "volume": 3049827.0}, {"date": "2016-12-21", "close": 26.05, "volume": 3753998.0}, {"date": "2016-12-22", "close": 25.48, "volume": 2436217.0}, {"date": "2016-12-23", "close": 25.23, "volume": 1442710.0}, {"date": "2016-12-27", "close": 25.18, "volume": 1685863.0}, {"date": "2016-12-28", "close": 25.23, "volume": 1628849.0}, {"date": "2016-12-29", "close": 25.12, "volume": 1784172.0}, {"date": "2016-12-30", "close": 25.17, "volume": 3573679.0}, {"date": "2017-01-03", "close": 25.76, "volume": 1996689.0}, {"date": "2017-01-04", "close": 26.57, "volume": 2622427.0}, {"date": "2017-01-05", "close": 26.21, "volume": 2522963.0}, {"date": "2017-01-06", "close": 27.04, "volume": 3766298.0}, {"date": "2017-01-09", "close": 27.02, "volume": 2814288.0}, {"date": "2017-01-10", "close": 27.32, "volume": 1710944.0}, {"date": "2017-01-11", "close": 26.98, "volume": 1777570.0}, {"date": "2017-01-12", "close": 26.84, "volume": 1294995.0}, {"date": "2017-01-13", "close": 26.5, "volume": 3140073.0}, {"date": "2017-01-17", "close": 26.2, "volume": 2420878.0}, {"date": "2017-01-18", "close": 25.35, "volume": 2691744.0}, {"date": "2017-01-19", "close": 25.26, "volume": 3873125.0}, {"date": "2017-01-20", "close": 25.16, "volume": 3215856.0}, {"date": "2017-01-23", "close": 24.96, "volume": 3060007.0}, {"date": "2017-01-24", "close": 25.12, "volume": 2384123.0}, {"date": "2017-01-25", "close": 25.69, "volume": 2129786.0}, {"date": "2017-01-26", "close": 25.5, "volume": 1402247.0}, {"date": "2017-01-27", "close": 25.52, "volume": 1901571.0}, {"date": "2017-01-30", "close": 25.09, "volume": 3266482.0}, {"date": "2017-01-31", "close": 19.22, "volume": 56981100.0}, {"date": "2017-02-01", "close": 18.8, "volume": 14791250.0}, {"date": "2017-02-02", "close": 18.12, "volume": 12618230.0}, {"date": "2017-02-03", "close": 18.19, "volume": 6404467.0}, {"date": "2017-02-06", "close": 18.14, "volume": 5214493.0}, {"date": "2017-02-07", "close": 17.79, "volume": 7793865.0}, {"date": "2017-02-08", "close": 18.3, "volume": 6754231.0}, {"date": "2017-02-09", "close": 19.3, "volume": 9272315.0}, {"date": "2017-02-10", "close": 19.04, "volume": 6248166.0}, {"date": "2017-02-13", "close": 18.65, "volume": 4708137.0}, {"date": "2017-02-14", "close": 19.41, "volume": 6271298.0}, {"date": "2017-02-15", "close": 19.86, "volume": 7103754.0}, {"date": "2017-02-16", "close": 19.63, "volume": 4232165.0}, {"date": "2017-02-17", "close": 19.75, "volume": 4777932.0}, {"date": "2017-02-21", "close": 19.69, "volume": 2712269.0}, {"date": "2017-02-22", "close": 19.78, "volume": 3964332.0}, {"date": "2017-02-23", "close": 19.64, "volume": 3441776.0}, {"date": "2017-02-24", "close": 19.83, "volume": 3527154.0}, {"date": "2017-02-27", "close": 19.28, "volume": 4605295.0}, {"date": "2017-02-28", "close": 18.56, "volume": 4602687.0}, {"date": "2017-03-01", "close": 18.58, "volume": 3991134.0}, {"date": "2017-03-02", "close": 18.96, "volume": 2784538.0}, {"date": "2017-03-03", "close": 18.64, "volume": 2660366.0}, {"date": "2017-03-06", "close": 18.31, "volume": 3002108.0}, {"date": "2017-03-07", "close": 18.11, "volume": 4527237.0}, {"date": "2017-03-08", "close": 17.75, "volume": 3671195.0}, {"date": "2017-03-09", "close": 17.69, "volume": 4011582.0}, {"date": "2017-03-10", "close": 17.75, "volume": 3194148.0}, {"date": "2017-03-13", "close": 17.56, "volume": 3275341.0}, {"date": "2017-03-14", "close": 17.62, "volume": 2770040.0}, {"date": "2017-03-15", "close": 17.83, "volume": 2209755.0}, {"date": "2017-03-16", "close": 18.17, "volume": 2747957.0}, {"date": "2017-03-17", "close": 18.08, "volume": 3866491.0}, {"date": "2017-03-20", "close": 18.26, "volume": 2101693.0}, {"date": "2017-03-21", "close": 17.52, "volume": 4756752.0}, {"date": "2017-03-22", "close": 17.51, "volume": 3975095.0}, {"date": "2017-03-23", "close": 17.44, "volume": 2244758.0}, {"date": "2017-03-24", "close": 18.16, "volume": 6694992.0}, {"date": "2017-03-27", "close": 18.3, "volume": 3651707.0}, {"date": "2017-03-28", "close": 18.49, "volume": 2663375.0}, {"date": "2017-03-29", "close": 18.84, "volume": 4787634.0}, {"date": "2017-03-30", "close": 18.37, "volume": 3346874.0}, {"date": "2017-03-31", "close": 18.3, "volume": 2765867.0}, {"date": "2017-04-03", "close": 18.35, "volume": 6414820.0}, {"date": "2017-04-04", "close": 18.02, "volume": 4668299.0}, {"date": "2017-04-05", "close": 18.56, "volume": 7399979.0}, {"date": "2017-04-06", "close": 19.04, "volume": 5055576.0}, {"date": "2017-04-07", "close": 18.43, "volume": 4058703.0}, {"date": "2017-04-10", "close": 18.19, "volume": 3623471.0}, {"date": "2017-04-11", "close": 18.04, "volume": 2566951.0}, {"date": "2017-04-12", "close": 17.86, "volume": 1984173.0}, {"date": "2017-04-13", "close": 17.76, "volume": 1943342.0}, {"date": "2017-04-17", "close": 17.79, "volume": 2744167.0}, {"date": "2017-04-18", "close": 17.76, "volume": 1405061.0}, {"date": "2017-04-19", "close": 17.93, "volume": 1906191.0}, {"date": "2017-04-20", "close": 18.11, "volume": 2519689.0}, {"date": "2017-04-21", "close": 17.53, "volume": 4004441.0}, {"date": "2017-04-24", "close": 17.93, "volume": 4068154.0}, {"date": "2017-04-25", "close": 17.97, "volume": 2874407.0}, {"date": "2017-04-26", "close": 18.14, "volume": 5068395.0}, {"date": "2017-04-27", "close": 19.82, "volume": 15153960.0}, {"date": "2017-04-28", "close": 19.41, "volume": 4129429.0}, {"date": "2017-05-01", "close": 19.02, "volume": 4011442.0}, {"date": "2017-05-02", "close": 18.73, "volume": 4153074.0}, {"date": "2017-05-03", "close": 18.69, "volume": 3461832.0}, {"date": "2017-05-04", "close": 18.81, "volume": 3109606.0}, {"date": "2017-05-05", "close": 19.09, "volume": 3038879.0}, {"date": "2017-05-08", "close": 19.12, "volume": 3728441.0}, {"date": "2017-05-09", "close": 19.81, "volume": 3111729.0}, {"date": "2017-05-10", "close": 19.65, "volume": 2322468.0}, {"date": "2017-05-11", "close": 19.45, "volume": 3582221.0}, {"date": "2017-05-12", "close": 18.9, "volume": 3019104.0}, {"date": "2017-05-15", "close": 18.65, "volume": 4375973.0}, {"date": "2017-05-16", "close": 17.97, "volume": 6203820.0}, {"date": "2017-05-17", "close": 17.7, "volume": 4446381.0}, {"date": "2017-05-18", "close": 17.63, "volume": 3020144.0}, {"date": "2017-05-19", "close": 17.86, "volume": 4110457.0}, {"date": "2017-05-22", "close": 17.92, "volume": 2182295.0}, {"date": "2017-05-23", "close": 18.04, "volume": 2155384.0}, {"date": "2017-05-24", "close": 18.11, "volume": 2310676.0}, {"date": "2017-05-25", "close": 18.01, "volume": 2372070.0}, {"date": "2017-05-26", "close": 18.07, "volume": 1569892.0}, {"date": "2017-05-30", "close": 18.01, "volume": 2484138.0}, {"date": "2017-05-31", "close": 17.83, "volume": 3680816.0}, {"date": "2017-06-01", "close": 18.39, "volume": 3322605.0}, {"date": "2017-06-02", "close": 18.72, "volume": 3450176.0}, {"date": "2017-06-05", "close": 18.95, "volume": 2386167.0}, {"date": "2017-06-06", "close": 18.97, "volume": 2712676.0}, {"date": "2017-06-07", "close": 19.22, "volume": 4888619.0}, {"date": "2017-06-08", "close": 19.6, "volume": 3481984.0}, {"date": "2017-06-09", "close": 20.21, "volume": 3640288.0}, {"date": "2017-06-12", "close": 21.2, "volume": 5915569.0}, {"date": "2017-06-13", "close": 21.25, "volume": 6620109.0}, {"date": "2017-06-14", "close": 21.09, "volume": 4181255.0}, {"date": "2017-06-15", "close": 20.33, "volume": 3978833.0}, {"date": "2017-06-16", "close": 19.68, "volume": 4406629.0}, {"date": "2017-06-19", "close": 19.67, "volume": 2350943.0}, {"date": "2017-06-20", "close": 19.01, "volume": 3296307.0}, {"date": "2017-06-21", "close": 18.75, "volume": 4383882.0}, {"date": "2017-06-22", "close": 19.24, "volume": 2743873.0}, {"date": "2017-06-23", "close": 19.65, "volume": 3007746.0}, {"date": "2017-06-26", "close": 19.92, "volume": 2192109.0}, {"date": "2017-06-27", "close": 19.9, "volume": 2378884.0}, {"date": "2017-06-28", "close": 20.0, "volume": 2460930.0}, {"date": "2017-06-29", "close": 19.8, "volume": 2720988.0}, {"date": "2017-06-30", "close": 20.16, "volume": 2481299.0}, {"date": "2017-07-03", "close": 20.52, "volume": 2086423.0}, {"date": "2017-07-05", "close": 20.4, "volume": 1931975.0}, {"date": "2017-07-06", "close": 19.1, "volume": 3784474.0}, {"date": "2017-07-07", "close": 19.22, "volume": 2148847.0}, {"date": "2017-07-10", "close": 19.13, "volume": 2310078.0}, {"date": "2017-07-11", "close": 18.92, "volume": 2684019.0}, {"date": "2017-07-12", "close": 18.58, "volume": 2674069.0}, {"date": "2017-07-13", "close": 18.63, "volume": 2203001.0}, {"date": "2017-07-14", "close": 18.93, "volume": 2970054.0}, {"date": "2017-07-17", "close": 18.82, "volume": 3056994.0}, {"date": "2017-07-18", "close": 18.68, "volume": 3522868.0}, {"date": "2017-07-19", "close": 18.91, "volume": 1795271.0}, {"date": "2017-07-20", "close": 19.05, "volume": 1833280.0}, {"date": "2017-07-21", "close": 18.84, "volume": 3767734.0}, {"date": "2017-07-24", "close": 18.26, "volume": 8229922.0}, {"date": "2017-07-25", "close": 18.12, "volume": 4280500.0}, {"date": "2017-07-26", "close": 17.55, "volume": 5816406.0}, {"date": "2017-07-27", "close": 17.37, "volume": 5225688.0}, {"date": "2017-07-28", "close": 17.36, "volume": 2996804.0}, {"date": "2017-07-31", "close": 18.11, "volume": 6833822.0}, {"date": "2017-08-01", "close": 16.23, "volume": 23205230.0}, {"date": "2017-08-02", "close": 16.47, "volume": 6106490.0}, {"date": "2017-08-03", "close": 16.34, "volume": 5188554.0}, {"date": "2017-08-04", "close": 16.61, "volume": 4044950.0}, {"date": "2017-08-07", "close": 16.63, "volume": 2947954.0}, {"date": "2017-08-08", "close": 17.21, "volume": 4376008.0}, {"date": "2017-08-09", "close": 17.17, "volume": 2379527.0}, {"date": "2017-08-10", "close": 16.82, "volume": 3543017.0}, {"date": "2017-08-11", "close": 16.8, "volume": 1949826.0}, {"date": "2017-08-14", "close": 17.11, "volume": 2569019.0}, {"date": "2017-08-15", "close": 16.66, "volume": 6949249.0}, {"date": "2017-08-16", "close": 16.68, "volume": 2561487.0}, {"date": "2017-08-17", "close": 16.28, "volume": 3761688.0}, {"date": "2017-08-18", "close": 15.64, "volume": 5380748.0}, {"date": "2017-08-21", "close": 15.15, "volume": 5892441.0}, {"date": "2017-08-22", "close": 15.42, "volume": 2867321.0}, {"date": "2017-08-23", "close": 15.55, "volume": 1857136.0}, {"date": "2017-08-24", "close": 15.73, "volume": 2352759.0}, {"date": "2017-08-25", "close": 15.94, "volume": 2344722.0}, {"date": "2017-08-28", "close": 15.78, "volume": 2053135.0}, {"date": "2017-08-29", "close": 15.34, "volume": 4401907.0}, {"date": "2017-08-30", "close": 15.18, "volume": 3756280.0}, {"date": "2017-08-31", "close": 15.1, "volume": 3580316.0}, {"date": "2017-09-01", "close": 15.39, "volume": 3544314.0}, {"date": "2017-09-05", "close": 15.62, "volume": 2707232.0}, {"date": "2017-09-06", "close": 15.8, "volume": 2413618.0}, {"date": "2017-09-07", "close": 15.98, "volume": 2825185.0}, {"date": "2017-09-08", "close": 16.12, "volume": 2234235.0}, {"date": "2017-09-11", "close": 16.34, "volume": 2825140.0}, {"date": "2017-09-12", "close": 16.25, "volume": 3147427.0}, {"date": "2017-09-13", "close": 16.87, "volume": 3903076.0}, {"date": "2017-09-14", "close": 16.52, "volume": 3726960.0}, {"date": "2017-09-15", "close": 16.46, "volume": 3216917.0}, {"date": "2017-09-18", "close": 16.14, "volume": 2505788.0}, {"date": "2017-09-19", "close": 15.7, "volume": 4988064.0}, {"date": "2017-09-20", "close": 15.24, "volume": 4557216.0}, {"date": "2017-09-21", "close": 15.13, "volume": 2583645.0}, {"date": "2017-09-22", "close": 15.04, "volume": 2378067.0}, {"date": "2017-09-25", "close": 15.39, "volume": 3477593.0}, {"date": "2017-09-26", "close": 15.14, "volume": 3549880.0}, {"date": "2017-09-27", "close": 15.06, "volume": 5092264.0}, {"date": "2017-09-28", "close": 15.07, "volume": 2509465.0}, {"date": "2017-09-29", "close": 15.02, "volume": 4253694.0}, {"date": "2017-10-02", "close": 15.08, "volume": 3161537.0}, {"date": "2017-10-03", "close": 15.26, "volume": 2527489.0}, {"date": "2017-10-04", "close": 15.03, "volume": 2798171.0}, {"date": "2017-10-05", "close": 15.03, "volume": 3146738.0}, {"date": "2017-10-06", "close": 15.46, "volume": 4305122.0}, {"date": "2017-10-09", "close": 15.3, "volume": 2691869.0}, {"date": "2017-10-10", "close": 15.51, "volume": 2340288.0}, {"date": "2017-10-11", "close": 15.15, "volume": 2484878.0}, {"date": "2017-10-12", "close": 15.22, "volume": 2807065.0}, {"date": "2017-10-13", "close": 14.95, "volume": 3971482.0}, {"date": "2017-10-16", "close": 14.98, "volume": 2416428.0}, {"date": "2017-10-17", "close": 15.11, "volume": 2168625.0}, {"date": "2017-10-18", "close": 14.98, "volume": 2481587.0}, {"date": "2017-10-19", "close": 15.02, "volume": 2137829.0}, {"date": "2017-10-20", "close": 15.91, "volume": 6757463.0}, {"date": "2017-10-23", "close": 15.22, "volume": 5160515.0}, {"date": "2017-10-24", "close": 14.83, "volume": 5476608.0}, {"date": "2017-10-25", "close": 14.65, "volume": 5814250.0}, {"date": "2017-10-26", "close": 14.65, "volume": 5011346.0}, {"date": "2017-10-27", "close": 14.4, "volume": 5450515.0}, {"date": "2017-10-30", "close": 14.74, "volume": 8781503.0}, {"date": "2017-10-31", "close": 11.53, "volume": 36935160.0}, {"date": "2017-11-01", "close": 11.29, "volume": 21607710.0}, {"date": "2017-11-02", "close": 10.84, "volume": 18828730.0}, {"date": "2017-11-03", "close": 10.59, "volume": 8893119.0}, {"date": "2017-11-06", "close": 10.97, "volume": 8861674.0}, {"date": "2017-11-07", "close": 10.74, "volume": 7908586.0}, {"date": "2017-11-08", "close": 10.83, "volume": 5559742.0}, {"date": "2017-11-09", "close": 10.99, "volume": 8036259.0}, {"date": "2017-11-10", "close": 11.37, "volume": 7664378.0}, {"date": "2017-11-13", "close": 10.95, "volume": 7018510.0}, {"date": "2017-11-14", "close": 10.92, "volume": 3579822.0}, {"date": "2017-11-15", "close": 11.11, "volume": 4797503.0}, {"date": "2017-11-16", "close": 11.28, "volume": 3843718.0}, {"date": "2017-11-17", "close": 11.73, "volume": 7986027.0}, {"date": "2017-11-20", "close": 12.07, "volume": 6060091.0}, {"date": "2017-11-21", "close": 11.36, "volume": 10576650.0}, {"date": "2017-11-22", "close": 11.67, "volume": 3864465.0}, {"date": "2017-11-24", "close": 11.59, "volume": 2187890.0}, {"date": "2017-11-27", "close": 11.35, "volume": 3451827.0}, {"date": "2017-11-28", "close": 11.51, "volume": 2697313.0}, {"date": "2017-11-29", "close": 12.18, "volume": 5616814.0}, {"date": "2017-11-30", "close": 11.93, "volume": 4251689.0}, {"date": "2017-12-01", "close": 11.73, "volume": 4207416.0}, {"date": "2017-12-04", "close": 11.98, "volume": 3457695.0}, {"date": "2017-12-05", "close": 11.72, "volume": 3004955.0}, {"date": "2017-12-06", "close": 11.55, "volume": 3520601.0}, {"date": "2017-12-07", "close": 11.93, "volume": 3203393.0}, {"date": "2017-12-08", "close": 12.19, "volume": 3885305.0}, {"date": "2017-12-11", "close": 12.18, "volume": 3249706.0}, {"date": "2017-12-12", "close": 12.38, "volume": 3504383.0}, {"date": "2017-12-13", "close": 12.36, "volume": 2792715.0}, {"date": "2017-12-14", "close": 12.45, "volume": 2645001.0}, {"date": "2017-12-15", "close": 13.62, "volume": 18498740.0}, {"date": "2017-12-18", "close": 14.24, "volume": 10295370.0}, {"date": "2017-12-19", "close": 14.1, "volume": 4616080.0}, {"date": "2017-12-20", "close": 13.72, "volume": 5347516.0}, {"date": "2017-12-21", "close": 13.95, "volume": 6588500.0}, {"date": "2017-12-22", "close": 13.8, "volume": 6300618.0}, {"date": "2017-12-26", "close": 14.07, "volume": 3031444.0}, {"date": "2017-12-27", "close": 14.23, "volume": 5029282.0}, {"date": "2017-12-28", "close": 14.14, "volume": 4596346.0}, {"date": "2017-12-29", "close": 13.32, "volume": 6669383.0}, {"date": "2018-01-02", "close": 13.97, "volume": 6264575.0}, {"date": "2018-01-03", "close": 14.4, "volume": 4836220.0}, {"date": "2018-01-04", "close": 14.75, "volume": 6025250.0}, {"date": "2018-01-05", "close": 14.73, "volume": 9385055.0}, {"date": "2018-01-08", "close": 14.78, "volume": 4838124.0}, {"date": "2018-01-09", "close": 14.1, "volume": 8788046.0}, {"date": "2018-01-10", "close": 13.94, "volume": 5959608.0}, {"date": "2018-01-11", "close": 14.13, "volume": 6413441.0}, {"date": "2018-01-12", "close": 14.14, "volume": 4573554.0}, {"date": "2018-01-16", "close": 12.48, "volume": 14246190.0}, {"date": "2018-01-17", "close": 12.39, "volume": 7003885.0}, {"date": "2018-01-18", "close": 12.37, "volume": 6690703.0}, {"date": "2018-01-19", "close": 12.85, "volume": 6099584.0}, {"date": "2018-01-22", "close": 13.28, "volume": 4735056.0}, {"date": "2018-01-23", "close": 13.59, "volume": 4143293.0}, {"date": "2018-01-24", "close": 13.61, "volume": 3963707.0}, {"date": "2018-01-25", "close": 13.31, "volume": 3314799.0}, {"date": "2018-01-26", "close": 13.27, "volume": 2543197.0}, {"date": "2018-01-29", "close": 13.18, "volume": 3510720.0}, {"date": "2018-01-30", "close": 12.99, "volume": 3011723.0}, {"date": "2018-01-31", "close": 12.85, "volume": 3171929.0}, {"date": "2018-02-01", "close": 12.7, "volume": 2924568.0}, {"date": "2018-02-02", "close": 12.41, "volume": 2606824.0}, {"date": "2018-02-05", "close": 11.87, "volume": 3070574.0}, {"date": "2018-02-06", "close": 12.05, "volume": 6079580.0}, {"date": "2018-02-07", "close": 12.15, "volume": 3774931.0}, {"date": "2018-02-08", "close": 11.95, "volume": 3267532.0}, {"date": "2018-02-09", "close": 12.46, "volume": 5617444.0}, {"date": "2018-02-12", "close": 13.18, "volume": 8038274.0}, {"date": "2018-02-13", "close": 15.29, "volume": 20721300.0}, {"date": "2018-02-14", "close": 16.14, "volume": 10597790.0}, {"date": "2018-02-15", "close": 16.54, "volume": 8753802.0}, {"date": "2018-02-16", "close": 15.78, "volume": 5413610.0}, {"date": "2018-02-20", "close": 15.41, "volume": 4584827.0}, {"date": "2018-02-21", "close": 15.32, "volume": 3005289.0}, {"date": "2018-02-22", "close": 14.97, "volume": 2887597.0}, {"date": "2018-02-23", "close": 15.3, "volume": 2209928.0}, {"date": "2018-02-26", "close": 15.42, "volume": 3367793.0}, {"date": "2018-02-27", "close": 15.09, "volume": 3281459.0}, {"date": "2018-02-28", "close": 15.05, "volume": 3594583.0}, {"date": "2018-03-01", "close": 14.39, "volume": 5491425.0}, {"date": "2018-03-02", "close": 15.23, "volume": 5518701.0}, {"date": "2018-03-05", "close": 15.56, "volume": 3609894.0}, {"date": "2018-03-06", "close": 15.73, "volume": 3994091.0}, {"date": "2018-03-07", "close": 15.5, "volume": 2660674.0}, {"date": "2018-03-08", "close": 15.29, "volume": 2213546.0}, {"date": "2018-03-09", "close": 15.18, "volume": 2703257.0}, {"date": "2018-03-12", "close": 15.24, "volume": 3178711.0}, {"date": "2018-03-13", "close": 14.58, "volume": 4459876.0}, {"date": "2018-03-14", "close": 14.02, "volume": 6165707.0}, {"date": "2018-03-15", "close": 13.83, "volume": 2784578.0}, {"date": "2018-03-16", "close": 14.08, "volume": 4076157.0}, {"date": "2018-03-19", "close": 14.07, "volume": 2932363.0}, {"date": "2018-03-20", "close": 14.01, "volume": 2990119.0}, {"date": "2018-03-21", "close": 14.07, "volume": 2244620.0}, {"date": "2018-03-22", "close": 13.71, "volume": 2052401.0}, {"date": "2018-03-23", "close": 13.72, "volume": 2513825.0}, {"date": "2018-03-26", "close": 14.46, "volume": 3817654.0}, {"date": "2018-03-27", "close": 14.32, "volume": 4122350.0}, {"date": "2018-03-28", "close": 14.19, "volume": 2413700.0}, {"date": "2018-03-29", "close": 14.35, "volume": 2438895.0}, {"date": "2018-04-02", "close": 13.99, "volume": 3548070.0}, {"date": "2018-04-03", "close": 14.73, "volume": 3206588.0}, {"date": "2018-04-04", "close": 15.64, "volume": 6666660.0}, {"date": "2018-04-05", "close": 15.19, "volume": 3422154.0}, {"date": "2018-04-06", "close": 14.75, "volume": 2216519.0}, {"date": "2018-04-09", "close": 14.4, "volume": 2432596.0}, {"date": "2018-04-10", "close": 14.58, "volume": 1850269.0}, {"date": "2018-04-11", "close": 14.71, "volume": 2044848.0}, {"date": "2018-04-12", "close": 14.99, "volume": 1639663.0}, {"date": "2018-04-13", "close": 14.34, "volume": 3016977.0}, {"date": "2018-04-16", "close": 14.35, "volume": 1528287.0}, {"date": "2018-04-17", "close": 14.2, "volume": 2678952.0}, {"date": "2018-04-18", "close": 14.02, "volume": 2468766.0}, {"date": "2018-04-19", "close": 14.01, "volume": 1566977.0}, {"date": "2018-04-20", "close": 13.99, "volume": 1612603.0}, {"date": "2018-04-23", "close": 14.61, "volume": 3519766.0}, {"date": "2018-04-24", "close": 14.81, "volume": 2998840.0}, {"date": "2018-04-25", "close": 14.32, "volume": 2255050.0}, {"date": "2018-04-26", "close": 14.69, "volume": 1860729.0}, {"date": "2018-04-27", "close": 15.37, "volume": 5476329.0}, {"date": "2018-04-30", "close": 15.35, "volume": 4749964.0}, {"date": "2018-05-01", "close": 16.15, "volume": 10258690.0}, {"date": "2018-05-02", "close": 16.37, "volume": 6221894.0}, {"date": "2018-05-03", "close": 15.57, "volume": 3518558.0}, {"date": "2018-05-04", "close": 15.73, "volume": 2254113.0}, {"date": "2018-05-07", "close": 16.25, "volume": 2979014.0}, {"date": "2018-05-08", "close": 16.51, "volume": 3578227.0}, {"date": "2018-05-09", "close": 16.51, "volume": 2289307.0}, {"date": "2018-05-10", "close": 16.64, "volume": 1790970.0}, {"date": "2018-05-11", "close": 16.9, "volume": 2137861.0}, {"date": "2018-05-14", "close": 16.66, "volume": 1582771.0}, {"date": "2018-05-15", "close": 17.13, "volume": 4646057.0}, {"date": "2018-05-16", "close": 18.31, "volume": 6689402.0}, {"date": "2018-05-17", "close": 17.84, "volume": 4480028.0}, {"date": "2018-05-18", "close": 18.0, "volume": 2952151.0}, {"date": "2018-05-21", "close": 17.97, "volume": 1497772.0}, {"date": "2018-05-22", "close": 17.81, "volume": 1621033.0}, {"date": "2018-05-23", "close": 17.89, "volume": 1725084.0}, {"date": "2018-05-24", "close": 18.39, "volume": 2925619.0}, {"date": "2018-05-25", "close": 18.88, "volume": 4150907.0}, {"date": "2018-05-29", "close": 18.57, "volume": 2722564.0}, {"date": "2018-05-30", "close": 19.2, "volume": 3290988.0}, {"date": "2018-05-31", "close": 18.92, "volume": 3967958.0}, {"date": "2018-06-01", "close": 19.33, "volume": 2977392.0}, {"date": "2018-06-04", "close": 20.47, "volume": 6041438.0}, {"date": "2018-06-05", "close": 21.3, "volume": 5343856.0}, {"date": "2018-06-06", "close": 22.1, "volume": 9960375.0}, {"date": "2018-06-07", "close": 21.65, "volume": 5458348.0}, {"date": "2018-06-08", "close": 22.4, "volume": 4481186.0}, {"date": "2018-06-11", "close": 22.17, "volume": 4748411.0}, {"date": "2018-06-12", "close": 22.13, "volume": 3171838.0}, {"date": "2018-06-13", "close": 21.77, "volume": 3293606.0}, {"date": "2018-06-14", "close": 21.73, "volume": 3728642.0}, {"date": "2018-06-15", "close": 21.47, "volume": 4358892.0}, {"date": "2018-06-18", "close": 21.56, "volume": 3572733.0}, {"date": "2018-06-19", "close": 20.86, "volume": 3272388.0}, {"date": "2018-06-20", "close": 21.36, "volume": 2494254.0}, {"date": "2018-06-21", "close": 21.08, "volume": 1916109.0}, {"date": "2018-06-22", "close": 20.79, "volume": 3344068.0}, {"date": "2018-06-25", "close": 20.76, "volume": 2945659.0}, {"date": "2018-06-26", "close": 21.08, "volume": 2043268.0}, {"date": "2018-06-27", "close": 21.22, "volume": 2792682.0}, {"date": "2018-06-28", "close": 21.84, "volume": 3322946.0}, {"date": "2018-06-29", "close": 21.08, "volume": 4638733.0}, {"date": "2018-07-02", "close": 21.15, "volume": 3962935.0}, {"date": "2018-07-03", "close": 21.1, "volume": 1491535.0}, {"date": "2018-07-05", "close": 20.75, "volume": 1815984.0}, {"date": "2018-07-06", "close": 20.87, "volume": 1268591.0}, {"date": "2018-07-09", "close": 20.8, "volume": 2880830.0}, {"date": "2018-07-10", "close": 21.15, "volume": 1796021.0}, {"date": "2018-07-11", "close": 20.84, "volume": 1385699.0}, {"date": "2018-07-12", "close": 20.5, "volume": 1925660.0}, {"date": "2018-07-13", "close": 20.23, "volume": 2434976.0}, {"date": "2018-07-16", "close": 20.11, "volume": 2564613.0}, {"date": "2018-07-17", "close": 20.01, "volume": 2610923.0}, {"date": "2018-07-18", "close": 20.02, "volume": 3865108.0}, {"date": "2018-07-19", "close": 20.19, "volume": 2817510.0}, {"date": "2018-07-20", "close": 20.02, "volume": 1460228.0}, {"date": "2018-07-23", "close": 19.83, "volume": 1551623.0}, {"date": "2018-07-24", "close": 19.24, "volume": 2735605.0}, {"date": "2018-07-25", "close": 19.74, "volume": 3173792.0}, {"date": "2018-07-26", "close": 20.55, "volume": 5609481.0}, {"date": "2018-07-27", "close": 19.28, "volume": 4570334.0}, {"date": "2018-07-30", "close": 18.68, "volume": 2421053.0}, {"date": "2018-07-31", "close": 18.74, "volume": 3102941.0}, {"date": "2018-08-01", "close": 17.77, "volume": 4018336.0}, {"date": "2018-08-02", "close": 18.17, "volume": 2784574.0}, {"date": "2018-08-03", "close": 18.38, "volume": 3051145.0}, {"date": "2018-08-06", "close": 18.37, "volume": 1806239.0}, {"date": "2018-08-07", "close": 18.49, "volume": 1946333.0}, {"date": "2018-08-08", "close": 18.76, "volume": 1932634.0}, {"date": "2018-08-09", "close": 19.15, "volume": 1891991.0}, {"date": "2018-08-10", "close": 19.14, "volume": 1468548.0}, {"date": "2018-08-13", "close": 19.21, "volume": 2758088.0}, {"date": "2018-08-14", "close": 19.79, "volume": 2653353.0}, {"date": "2018-08-15", "close": 19.02, "volume": 2345202.0}, {"date": "2018-08-16", "close": 19.22, "volume": 1262902.0}, {"date": "2018-08-17", "close": 18.92, "volume": 1214876.0}, {"date": "2018-08-20", "close": 19.45, "volume": 2014854.0}, {"date": "2018-08-21", "close": 19.86, "volume": 1830325.0}, {"date": "2018-08-22", "close": 19.82, "volume": 1408557.0}, {"date": "2018-08-23", "close": 19.94, "volume": 1944521.0}, {"date": "2018-08-24", "close": 19.71, "volume": 2173428.0}, {"date": "2018-08-27", "close": 19.03, "volume": 1958016.0}, {"date": "2018-08-28", "close": 19.29, "volume": 1628482.0}, {"date": "2018-08-29", "close": 19.3, "volume": 6093011.0}, {"date": "2018-08-30", "close": 19.04, "volume": 2219478.0}, {"date": "2018-08-31", "close": 18.97, "volume": 1896435.0}, {"date": "2018-09-04", "close": 19.31, "volume": 3048736.0}, {"date": "2018-09-05", "close": 19.19, "volume": 2830124.0}, {"date": "2018-09-06", "close": 19.18, "volume": 1950842.0}, {"date": "2018-09-07", "close": 18.42, "volume": 3230986.0}, {"date": "2018-09-10", "close": 18.72, "volume": 2440819.0}, {"date": "2018-09-11", "close": 18.76, "volume": 2252320.0}, {"date": "2018-09-12", "close": 18.64, "volume": 1548542.0}, {"date": "2018-09-13", "close": 18.35, "volume": 1371192.0}, {"date": "2018-09-14", "close": 17.74, "volume": 3056111.0}, {"date": "2018-09-17", "close": 17.67, "volume": 2868282.0}, {"date": "2018-09-18", "close": 17.46, "volume": 3147891.0}, {"date": "2018-09-19", "close": 17.28, "volume": 1974730.0}, {"date": "2018-09-20", "close": 18.15, "volume": 5526184.0}, {"date": "2018-09-21", "close": 18.7, "volume": 5677365.0}, {"date": "2018-09-24", "close": 18.84, "volume": 2052994.0}, {"date": "2018-09-25", "close": 18.74, "volume": 1770321.0}, {"date": "2018-09-26", "close": 19.27, "volume": 2507624.0}, {"date": "2018-09-27", "close": 19.24, "volume": 1695985.0}, {"date": "2018-09-28", "close": 19.46, "volume": 2141255.0}, {"date": "2018-10-01", "close": 19.34, "volume": 2218312.0}, {"date": "2018-10-02", "close": 18.52, "volume": 2684741.0}, {"date": "2018-10-03", "close": 18.85, "volume": 1709898.0}, {"date": "2018-10-04", "close": 18.29, "volume": 1870765.0}, {"date": "2018-10-05", "close": 17.81, "volume": 2212088.0}, {"date": "2018-10-08", "close": 17.68, "volume": 1824408.0}, {"date": "2018-10-09", "close": 17.72, "volume": 1719316.0}, {"date": "2018-10-10", "close": 16.81, "volume": 3051998.0}, {"date": "2018-10-11", "close": 16.82, "volume": 3897597.0}, {"date": "2018-10-12", "close": 17.27, "volume": 2512004.0}, {"date": "2018-10-15", "close": 17.31, "volume": 1314125.0}, {"date": "2018-10-16", "close": 17.91, "volume": 2569230.0}, {"date": "2018-10-17", "close": 17.56, "volume": 1292190.0}, {"date": "2018-10-18", "close": 17.14, "volume": 1751322.0}, {"date": "2018-10-19", "close": 16.8, "volume": 2234332.0}, {"date": "2018-10-22", "close": 17.04, "volume": 1653844.0}, {"date": "2018-10-23", "close": 16.94, "volume": 2386477.0}, {"date": "2018-10-24", "close": 16.74, "volume": 2148336.0}, {"date": "2018-10-25", "close": 17.03, "volume": 1799294.0}, {"date": "2018-10-26", "close": 16.55, "volume": 3200439.0}, {"date": "2018-10-29", "close": 16.81, "volume": 4064064.0}, {"date": "2018-10-30", "close": 20.97, "volume": 12454870.0}, {"date": "2018-10-31", "close": 19.83, "volume": 6968805.0}, {"date": "2018-11-01", "close": 21.11, "volume": 4580471.0}, {"date": "2018-11-02", "close": 21.42, "volume": 3465015.0}, {"date": "2018-11-05", "close": 21.46, "volume": 4605801.0}, {"date": "2018-11-06", "close": 20.91, "volume": 3881357.0}, {"date": "2018-11-07", "close": 20.66, "volume": 2820581.0}, {"date": "2018-11-08", "close": 20.74, "volume": 2708768.0}, {"date": "2018-11-09", "close": 20.74, "volume": 2850061.0}, {"date": "2018-11-12", "close": 20.82, "volume": 2975114.0}, {"date": "2018-11-13", "close": 21.11, "volume": 3284472.0}, {"date": "2018-11-14", "close": 20.95, "volume": 3026570.0}, {"date": "2018-11-15", "close": 20.9, "volume": 3702593.0}, {"date": "2018-11-16", "close": 20.21, "volume": 3419713.0}, {"date": "2018-11-19", "close": 19.42, "volume": 3300234.0}, {"date": "2018-11-20", "close": 19.38, "volume": 3298765.0}, {"date": "2018-11-21", "close": 20.03, "volume": 2392585.0}, {"date": "2018-11-23", "close": 20.08, "volume": 1318345.0}, {"date": "2018-11-26", "close": 20.66, "volume": 2482168.0}, {"date": "2018-11-27", "close": 20.4, "volume": 2608871.0}, {"date": "2018-11-28", "close": 21.57, "volume": 4239355.0}, {"date": "2018-11-29", "close": 21.75, "volume": 2886474.0}, {"date": "2018-11-30", "close": 22.33, "volume": 4722530.0}, {"date": "2018-12-03", "close": 22.53, "volume": 4191129.0}, {"date": "2018-12-04", "close": 21.97, "volume": 3562153.0}, {"date": "2018-12-06", "close": 22.58, "volume": 3889006.0}, {"date": "2018-12-07", "close": 22.07, "volume": 4241659.0}, {"date": "2018-12-10", "close": 21.01, "volume": 3511147.0}, {"date": "2018-12-11", "close": 20.87, "volume": 2858234.0}, {"date": "2018-12-12", "close": 19.01, "volume": 8765966.0}, {"date": "2018-12-13", "close": 17.81, "volume": 7151754.0}, {"date": "2018-12-14", "close": 17.73, "volume": 4255143.0}, {"date": "2018-12-17", "close": 17.02, "volume": 3559971.0}, {"date": "2018-12-18", "close": 17.4, "volume": 3177041.0}, {"date": "2018-12-19", "close": 16.64, "volume": 3033217.0}, {"date": "2018-12-20", "close": 16.08, "volume": 5253768.0}, {"date": "2018-12-21", "close": 15.41, "volume": 5144671.0}, {"date": "2018-12-24", "close": 15.19, "volume": 1937421.0}, {"date": "2018-12-26", "close": 16.23, "volume": 2556495.0}, {"date": "2018-12-27", "close": 16.25, "volume": 2257800.0}, {"date": "2018-12-28", "close": 15.99, "volume": 2267335.0}, {"date": "2018-12-31", "close": 16.17, "volume": 2277700.0}, {"date": "2019-01-02", "close": 16.45, "volume": 2708288.0}, {"date": "2019-01-03", "close": 15.96, "volume": 2282012.0}, {"date": "2019-01-04", "close": 16.6, "volume": 1770509.0}, {"date": "2019-01-07", "close": 17.11, "volume": 1908828.0}, {"date": "2019-01-08", "close": 17.24, "volume": 1896420.0}, {"date": "2019-01-09", "close": 17.62, "volume": 1828552.0}, {"date": "2019-01-10", "close": 17.55, "volume": 2132060.0}, {"date": "2019-01-11", "close": 17.86, "volume": 2382699.0}, {"date": "2019-01-14", "close": 17.88, "volume": 1744758.0}, {"date": "2019-01-15", "close": 17.92, "volume": 2286559.0}, {"date": "2019-01-16", "close": 17.77, "volume": 1291600.0}, {"date": "2019-01-17", "close": 18.15, "volume": 1883776.0}, {"date": "2019-01-18", "close": 18.55, "volume": 2374167.0}, {"date": "2019-01-22", "close": 18.59, "volume": 3228485.0}, {"date": "2019-01-23", "close": 18.4, "volume": 1710359.0}, {"date": "2019-01-24", "close": 18.86, "volume": 2006987.0}, {"date": "2019-01-25", "close": 19.49, "volume": 2385258.0}, {"date": "2019-01-28", "close": 19.37, "volume": 1859418.0}, {"date": "2019-01-29", "close": 18.93, "volume": 1392780.0}, {"date": "2019-01-30", "close": 19.01, "volume": 1262362.0}, {"date": "2019-01-31", "close": 18.94, "volume": 2169012.0}, {"date": "2019-02-01", "close": 18.86, "volume": 1288381.0}, {"date": "2019-02-04", "close": 18.93, "volume": 1188730.0}, {"date": "2019-02-05", "close": 19.1, "volume": 1684521.0}, {"date": "2019-02-06", "close": 18.93, "volume": 1555303.0}, {"date": "2019-02-07", "close": 18.63, "volume": 2123359.0}, {"date": "2019-02-08", "close": 19.04, "volume": 2485168.0}, {"date": "2019-02-11", "close": 19.15, "volume": 2383185.0}, {"date": "2019-02-12", "close": 20.01, "volume": 10146220.0}, {"date": "2019-02-13", "close": 19.88, "volume": 5238112.0}, {"date": "2019-02-14", "close": 19.78, "volume": 2666953.0}, {"date": "2019-02-15", "close": 19.04, "volume": 5322344.0}, {"date": "2019-02-19", "close": 19.39, "volume": 4009140.0}, {"date": "2019-02-20", "close": 19.18, "volume": 2182030.0}, {"date": "2019-02-21", "close": 19.41, "volume": 2960303.0}, {"date": "2019-02-22", "close": 19.66, "volume": 1868327.0}, {"date": "2019-02-25", "close": 19.63, "volume": 2500905.0}, {"date": "2019-02-26", "close": 19.37, "volume": 3626938.0}, {"date": "2019-02-27", "close": 20.08, "volume": 4549804.0}, {"date": "2019-02-28", "close": 20.08, "volume": 3020923.0}, {"date": "2019-03-01", "close": 20.41, "volume": 2078728.0}, {"date": "2019-03-04", "close": 19.85, "volume": 1717172.0}, {"date": "2019-03-05", "close": 19.83, "volume": 1745062.0}, {"date": "2019-03-06", "close": 19.43, "volume": 1675383.0}, {"date": "2019-03-07", "close": 19.36, "volume": 1925334.0}, {"date": "2019-03-08", "close": 19.11, "volume": 1576016.0}, {"date": "2019-03-11", "close": 19.69, "volume": 1814830.0}, {"date": "2019-03-12", "close": 19.69, "volume": 4280508.0}, {"date": "2019-03-13", "close": 19.7, "volume": 2298585.0}, {"date": "2019-03-14", "close": 19.9, "volume": 1420707.0}, {"date": "2019-03-15", "close": 19.8, "volume": 2370457.0}, {"date": "2019-03-18", "close": 19.85, "volume": 1975021.0}, {"date": "2019-03-19", "close": 19.73, "volume": 1831220.0}, {"date": "2019-03-20", "close": 19.0, "volume": 1738700.0}, {"date": "2019-03-21", "close": 19.28, "volume": 1300876.0}, {"date": "2019-03-22", "close": 18.41, "volume": 2131058.0}, {"date": "2019-03-25", "close": 18.58, "volume": 1723018.0}, {"date": "2019-03-26", "close": 18.59, "volume": 1421474.0}, {"date": "2019-03-27", "close": 18.72, "volume": 1235213.0}, {"date": "2019-03-28", "close": 18.95, "volume": 1236934.0}, {"date": "2019-03-29", "close": 18.87, "volume": 1456022.0}, {"date": "2019-04-01", "close": 18.84, "volume": 1355179.0}, {"date": "2019-04-02", "close": 19.03, "volume": 1592556.0}, {"date": "2019-04-03", "close": 19.14, "volume": 1947958.0}, {"date": "2019-04-04", "close": 19.77, "volume": 1706422.0}, {"date": "2019-04-05", "close": 19.64, "volume": 1474238.0}, {"date": "2019-04-08", "close": 19.5, "volume": 1433893.0}, {"date": "2019-04-09", "close": 18.71, "volume": 2461297.0}, {"date": "2019-04-10", "close": 19.32, "volume": 1917473.0}, {"date": "2019-04-11", "close": 19.34, "volume": 910811.0}, {"date": "2019-04-12", "close": 19.69, "volume": 979094.0}, {"date": "2019-04-15", "close": 19.77, "volume": 1537468.0}, {"date": "2019-04-16", "close": 19.5, "volume": 1664864.0}, {"date": "2019-04-17", "close": 19.66, "volume": 2049601.0}, {"date": "2019-04-18", "close": 19.74, "volume": 2213644.0}, {"date": "2019-04-22", "close": 19.54, "volume": 1431403.0}, {"date": "2019-04-23", "close": 19.94, "volume": 2383158.0}, {"date": "2019-04-24", "close": 20.3, "volume": 2042144.0}, {"date": "2019-04-25", "close": 20.1, "volume": 2718145.0}, {"date": "2019-04-26", "close": 20.4, "volume": 1477390.0}, {"date": "2019-04-29", "close": 20.56, "volume": 1447443.0}, {"date": "2019-04-30", "close": 20.72, "volume": 2595127.0}, {"date": "2019-05-01", "close": 19.68, "volume": 4399378.0}, {"date": "2019-05-02", "close": 20.39, "volume": 5326571.0}, {"date": "2019-05-03", "close": 20.24, "volume": 2665295.0}, {"date": "2019-05-06", "close": 19.86, "volume": 1985837.0}, {"date": "2019-05-07", "close": 19.51, "volume": 2713969.0}, {"date": "2019-05-08", "close": 19.8, "volume": 1987228.0}, {"date": "2019-05-09", "close": 19.61, "volume": 2487049.0}, {"date": "2019-05-10", "close": 19.23, "volume": 2633226.0}, {"date": "2019-05-13", "close": 18.53, "volume": 2366977.0}, {"date": "2019-05-14", "close": 19.13, "volume": 2240245.0}, {"date": "2019-05-15", "close": 18.95, "volume": 2169439.0}, {"date": "2019-05-16", "close": 19.36, "volume": 2102990.0}, {"date": "2019-05-17", "close": 20.7, "volume": 6150882.0}, {"date": "2019-05-20", "close": 20.86, "volume": 4049419.0}, {"date": "2019-05-21", "close": 21.16, "volume": 2918022.0}, {"date": "2019-05-22", "close": 21.37, "volume": 2566605.0}, {"date": "2019-05-23", "close": 20.85, "volume": 3173595.0}, {"date": "2019-05-24", "close": 20.91, "volume": 2009155.0}, {"date": "2019-05-28", "close": 20.96, "volume": 2174070.0}, {"date": "2019-05-29", "close": 20.32, "volume": 2491009.0}, {"date": "2019-05-30", "close": 20.44, "volume": 1409903.0}, {"date": "2019-05-31", "close": 20.23, "volume": 2097045.0}, {"date": "2019-06-03", "close": 20.72, "volume": 2692038.0}, {"date": "2019-06-04", "close": 21.7, "volume": 2844309.0}, {"date": "2019-06-05", "close": 22.6, "volume": 2993222.0}, {"date": "2019-06-06", "close": 22.53, "volume": 2102867.0}, {"date": "2019-06-07", "close": 22.89, "volume": 1818924.0}, {"date": "2019-06-10", "close": 22.69, "volume": 2033302.0}, {"date": "2019-06-11", "close": 23.1, "volume": 1889452.0}, {"date": "2019-06-12", "close": 22.92, "volume": 1270936.0}, {"date": "2019-06-13", "close": 23.49, "volume": 1942402.0}, {"date": "2019-06-14", "close": 23.85, "volume": 1609149.0}, {"date": "2019-06-17", "close": 23.52, "volume": 1413647.0}, {"date": "2019-06-18", "close": 24.0, "volume": 1943114.0}, {"date": "2019-06-19", "close": 23.75, "volume": 1641950.0}, {"date": "2019-06-20", "close": 23.49, "volume": 1794973.0}, {"date": "2019-06-21", "close": 23.1, "volume": 2236001.0}, {"date": "2019-06-24", "close": 22.45, "volume": 2410183.0}, {"date": "2019-06-25", "close": 21.86, "volume": 2364916.0}, {"date": "2019-06-26", "close": 22.07, "volume": 1805309.0}, {"date": "2019-06-27", "close": 22.15, "volume": 1863857.0}, {"date": "2019-06-28", "close": 22.2, "volume": 2381214.0}, {"date": "2019-07-01", "close": 22.07, "volume": 1618219.0}, {"date": "2019-07-02", "close": 22.33, "volume": 1632011.0}, {"date": "2019-07-03", "close": 22.7, "volume": 1024551.0}, {"date": "2019-07-05", "close": 22.65, "volume": 1155964.0}, {"date": "2019-07-08", "close": 23.13, "volume": 1703324.0}, {"date": "2019-07-09", "close": 23.21, "volume": 1388387.0}, {"date": "2019-07-10", "close": 23.02, "volume": 1610345.0}, {"date": "2019-07-11", "close": 23.22, "volume": 1113017.0}, {"date": "2019-07-12", "close": 23.98, "volume": 2103318.0}, {"date": "2019-07-15", "close": 24.3, "volume": 2134990.0}, {"date": "2019-07-16", "close": 24.26, "volume": 2426751.0}, {"date": "2019-07-17", "close": 23.83, "volume": 2470008.0}, {"date": "2019-07-18", "close": 23.91, "volume": 1621587.0}, {"date": "2019-07-19", "close": 23.95, "volume": 1285739.0}, {"date": "2019-07-22", "close": 23.61, "volume": 975442.0}, {"date": "2019-07-23", "close": 24.16, "volume": 1363029.0}, {"date": "2019-07-24", "close": 24.23, "volume": 1185299.0}, {"date": "2019-07-25", "close": 24.14, "volume": 1842449.0}, {"date": "2019-07-26", "close": 24.17, "volume": 1189250.0}, {"date": "2019-07-29", "close": 24.39, "volume": 2516009.0}, {"date": "2019-07-30", "close": 21.05, "volume": 8916670.0}, {"date": "2019-07-31", "close": 20.34, "volume": 4160930.0}, {"date": "2019-08-01", "close": 19.12, "volume": 4653209.0}, {"date": "2019-08-02", "close": 19.19, "volume": 3604236.0}, {"date": "2019-08-05", "close": 18.4, "volume": 2445947.0}, {"date": "2019-08-06", "close": 18.97, "volume": 2501668.0}, {"date": "2019-08-07", "close": 18.84, "volume": 3022923.0}, {"date": "2019-08-08", "close": 18.8, "volume": 2544132.0}, {"date": "2019-08-09", "close": 18.15, "volume": 3094699.0}, {"date": "2019-08-12", "close": 17.7, "volume": 1843003.0}, {"date": "2019-08-13", "close": 17.83, "volume": 2785180.0}, {"date": "2019-08-14", "close": 16.96, "volume": 3036066.0}, {"date": "2019-08-15", "close": 16.5, "volume": 2043538.0}, {"date": "2019-08-16", "close": 16.79, "volume": 1540992.0}, {"date": "2019-08-19", "close": 16.85, "volume": 1526702.0}, {"date": "2019-08-20", "close": 16.74, "volume": 3032865.0}, {"date": "2019-08-21", "close": 16.92, "volume": 1714198.0}, {"date": "2019-08-22", "close": 17.14, "volume": 2089719.0}, {"date": "2019-08-23", "close": 16.15, "volume": 2766646.0}, {"date": "2019-08-26", "close": 16.31, "volume": 1931248.0}, {"date": "2019-08-27", "close": 16.12, "volume": 2834596.0}, {"date": "2019-08-28", "close": 16.5, "volume": 1601131.0}, {"date": "2019-08-29", "close": 16.96, "volume": 2099265.0}, {"date": "2019-08-30", "close": 16.92, "volume": 1803051.0}, {"date": "2019-09-03", "close": 16.88, "volume": 1325465.0}, {"date": "2019-09-04", "close": 17.24, "volume": 1641159.0}, {"date": "2019-09-05", "close": 17.91, "volume": 1615848.0}, {"date": "2019-09-06", "close": 17.78, "volume": 1474511.0}, {"date": "2019-09-09", "close": 18.32, "volume": 2178936.0}, {"date": "2019-09-10", "close": 18.6, "volume": 1515392.0}, {"date": "2019-09-11", "close": 19.14, "volume": 1854690.0}, {"date": "2019-09-12", "close": 19.23, "volume": 1485949.0}, {"date": "2019-09-13", "close": 19.07, "volume": 2369418.0}, {"date": "2019-09-16", "close": 19.02, "volume": 1581592.0}, {"date": "2019-09-17", "close": 19.02, "volume": 1290421.0}, {"date": "2019-09-18", "close": 18.89, "volume": 1694803.0}, {"date": "2019-09-19", "close": 18.42, "volume": 2113674.0}, {"date": "2019-09-20", "close": 17.98, "volume": 2446567.0}, {"date": "2019-09-23", "close": 17.99, "volume": 1049535.0}, {"date": "2019-09-24", "close": 17.66, "volume": 1753469.0}, {"date": "2019-09-25", "close": 17.85, "volume": 1511432.0}, {"date": "2019-09-26", "close": 17.97, "volume": 995177.0}, {"date": "2019-09-27", "close": 17.79, "volume": 1476731.0}, {"date": "2019-09-30", "close": 18.13, "volume": 1222726.0}, {"date": "2019-10-01", "close": 18.01, "volume": 1741048.0}, {"date": "2019-10-02", "close": 17.52, "volume": 1931661.0}, {"date": "2019-10-03", "close": 17.5, "volume": 1840668.0}, {"date": "2019-10-04", "close": 17.59, "volume": 1184009.0}, {"date": "2019-10-07", "close": 17.47, "volume": 1503544.0}, {"date": "2019-10-08", "close": 17.35, "volume": 1150608.0}, {"date": "2019-10-09", "close": 17.75, "volume": 1067320.0}, {"date": "2019-10-10", "close": 17.85, "volume": 1060461.0}, {"date": "2019-10-11", "close": 18.26, "volume": 1193203.0}, {"date": "2019-10-14", "close": 18.23, "volume": 1311046.0}, {"date": "2019-10-15", "close": 18.46, "volume": 1267777.0}, {"date": "2019-10-16", "close": 18.36, "volume": 1400745.0}, {"date": "2019-10-17", "close": 18.46, "volume": 1384465.0}, {"date": "2019-10-18", "close": 17.81, "volume": 2472329.0}, {"date": "2019-10-21", "close": 18.17, "volume": 1041645.0}, {"date": "2019-10-22", "close": 19.42, "volume": 3786811.0}, {"date": "2019-10-23", "close": 19.01, "volume": 1281711.0}, {"date": "2019-10-24", "close": 19.01, "volume": 1952853.0}, {"date": "2019-10-25", "close": 19.06, "volume": 1195902.0}, {"date": "2019-10-28", "close": 19.04, "volume": 1523659.0}, {"date": "2019-10-29", "close": 18.72, "volume": 1072483.0}, {"date": "2019-10-30", "close": 18.62, "volume": 1146544.0}, {"date": "2019-10-31", "close": 18.5, "volume": 1043258.0}, {"date": "2019-11-01", "close": 18.91, "volume": 1857922.0}, {"date": "2019-11-04", "close": 15.44, "volume": 18690880.0}, {"date": "2019-11-05", "close": 16.31, "volume": 7890614.0}, {"date": "2019-11-06", "close": 16.51, "volume": 3400043.0}, {"date": "2019-11-07", "close": 16.08, "volume": 3658977.0}, {"date": "2019-11-08", "close": 15.88, "volume": 2611707.0}, {"date": "2019-11-11", "close": 15.96, "volume": 2506897.0}, {"date": "2019-11-12", "close": 15.58, "volume": 2926194.0}, {"date": "2019-11-13", "close": 15.67, "volume": 2698215.0}, {"date": "2019-11-14", "close": 15.56, "volume": 1676143.0}, {"date": "2019-11-15", "close": 15.97, "volume": 2986330.0}, {"date": "2019-11-18", "close": 15.72, "volume": 1820730.0}, {"date": "2019-11-19", "close": 15.61, "volume": 1899007.0}, {"date": "2019-11-20", "close": 15.43, "volume": 2071222.0}, {"date": "2019-11-21", "close": 15.24, "volume": 3285343.0}, {"date": "2019-11-22", "close": 15.66, "volume": 2019057.0}, {"date": "2019-11-25", "close": 15.67, "volume": 2124030.0}, {"date": "2019-11-26", "close": 16.47, "volume": 4432751.0}, {"date": "2019-11-27", "close": 17.49, "volume": 7471429.0}, {"date": "2019-11-29", "close": 17.3, "volume": 2322545.0}, {"date": "2019-12-02", "close": 16.87, "volume": 2786935.0}, {"date": "2019-12-03", "close": 16.63, "volume": 2238748.0}, {"date": "2019-12-04", "close": 17.01, "volume": 2369274.0}, {"date": "2019-12-05", "close": 17.2, "volume": 2712267.0}, {"date": "2019-12-06", "close": 17.44, "volume": 2168380.0}, {"date": "2019-12-09", "close": 17.69, "volume": 1996077.0}, {"date": "2019-12-10", "close": 17.69, "volume": 1695777.0}, {"date": "2019-12-11", "close": 17.51, "volume": 1729251.0}, {"date": "2019-12-12", "close": 17.51, "volume": 2396984.0}, {"date": "2019-12-13", "close": 17.78, "volume": 2030244.0}, {"date": "2019-12-16", "close": 18.59, "volume": 2724173.0}, {"date": "2019-12-17", "close": 18.69, "volume": 2185531.0}, {"date": "2019-12-18", "close": 19.03, "volume": 1666444.0}, {"date": "2019-12-19", "close": 19.01, "volume": 1731294.0}, {"date": "2019-12-20", "close": 19.3, "volume": 3177689.0}, {"date": "2019-12-23", "close": 19.37, "volume": 1098768.0}, {"date": "2019-12-24", "close": 19.4, "volume": 669443.0}, {"date": "2019-12-26", "close": 19.55, "volume": 857002.0}, {"date": "2019-12-27", "close": 19.25, "volume": 1271060.0}, {"date": "2019-12-30", "close": 18.99, "volume": 1793235.0}, {"date": "2019-12-31", "close": 19.18, "volume": 1982474.0}, {"date": "2020-01-02", "close": 19.24, "volume": 3271951.0}, {"date": "2020-01-03", "close": 19.27, "volume": 2711550.0}, {"date": "2020-01-06", "close": 18.37, "volume": 4200650.0}, {"date": "2020-01-07", "close": 18.59, "volume": 2644477.0}, {"date": "2020-01-08", "close": 18.16, "volume": 2479710.0}, {"date": "2020-01-09", "close": 17.78, "volume": 1927947.0}, {"date": "2020-01-10", "close": 17.77, "volume": 1123778.0}, {"date": "2020-01-13", "close": 18.04, "volume": 1518712.0}, {"date": "2020-01-14", "close": 18.76, "volume": 1999068.0}, {"date": "2020-01-15", "close": 18.9, "volume": 1344491.0}, {"date": "2020-01-16", "close": 19.02, "volume": 1426606.0}, {"date": "2020-01-17", "close": 18.37, "volume": 2270574.0}, {"date": "2020-01-21", "close": 18.09, "volume": 2157925.0}, {"date": "2020-01-22", "close": 18.31, "volume": 1450281.0}, {"date": "2020-01-23", "close": 18.78, "volume": 1684118.0}, {"date": "2020-01-24", "close": 18.61, "volume": 1607134.0}, {"date": "2020-01-27", "close": 18.45, "volume": 1236349.0}, {"date": "2020-01-28", "close": 18.68, "volume": 1284882.0}, {"date": "2020-01-29", "close": 18.68, "volume": 1239845.0}, {"date": "2020-01-30", "close": 18.55, "volume": 1177009.0}, {"date": "2020-01-31", "close": 17.96, "volume": 1339978.0}, {"date": "2020-02-03", "close": 17.98, "volume": 2482947.0}, {"date": "2020-02-04", "close": 18.42, "volume": 2277198.0}, {"date": "2020-02-05", "close": 18.5, "volume": 1661510.0}, {"date": "2020-02-06", "close": 18.4, "volume": 1479788.0}, {"date": "2020-02-07", "close": 17.97, "volume": 2154821.0}, {"date": "2020-02-10", "close": 18.15, "volume": 2540193.0}, {"date": "2020-02-11", "close": 15.12, "volume": 16126480.0}, {"date": "2020-02-12", "close": 15.45, "volume": 6487031.0}, {"date": "2020-02-13", "close": 15.13, "volume": 4984923.0}, {"date": "2020-02-14", "close": 15.45, "volume": 3637737.0}, {"date": "2020-02-18", "close": 15.0, "volume": 4699030.0}, {"date": "2020-02-19", "close": 14.96, "volume": 3275969.0}, {"date": "2020-02-20", "close": 14.94, "volume": 3033827.0}, {"date": "2020-02-21", "close": 14.57, "volume": 2996511.0}, {"date": "2020-02-24", "close": 14.14, "volume": 3690203.0}, {"date": "2020-02-25", "close": 13.46, "volume": 3230124.0}, {"date": "2020-02-26", "close": 13.04, "volume": 3370683.0}, {"date": "2020-02-27", "close": 12.55, "volume": 5848158.0}, {"date": "2020-02-28", "close": 12.48, "volume": 9194116.0}, {"date": "2020-03-02", "close": 12.49, "volume": 6345242.0}, {"date": "2020-03-03", "close": 12.2, "volume": 7170552.0}, {"date": "2020-03-04", "close": 12.39, "volume": 4389162.0}, {"date": "2020-03-05", "close": 11.73, "volume": 4598687.0}, {"date": "2020-03-06", "close": 11.14, "volume": 7530181.0}, {"date": "2020-03-09", "close": 9.91, "volume": 4275453.0}, {"date": "2020-03-10", "close": 10.29, "volume": 5025049.0}, {"date": "2020-03-11", "close": 9.99, "volume": 5598206.0}, {"date": "2020-03-12", "close": 8.75, "volume": 6572801.0}, {"date": "2020-03-13", "close": 9.48, "volume": 3825202.0}, {"date": "2020-03-16", "close": 8.33, "volume": 4276451.0}, {"date": "2020-03-17", "close": 8.96, "volume": 6926646.0}, {"date": "2020-03-18", "close": 7.39, "volume": 6420275.0}, {"date": "2020-03-19", "close": 8.01, "volume": 4965036.0}, {"date": "2020-03-20", "close": 7.23, "volume": 11032370.0}, {"date": "2020-03-23", "close": 7.14, "volume": 3339096.0}, {"date": "2020-03-24", "close": 8.01, "volume": 6613341.0}, {"date": "2020-03-25", "close": 8.24, "volume": 7212126.0}, {"date": "2020-03-26", "close": 8.76, "volume": 5615831.0}, {"date": "2020-03-27", "close": 8.32, "volume": 3230073.0}, {"date": "2020-03-30", "close": 8.41, "volume": 3147815.0}, {"date": "2020-03-31", "close": 8.06, "volume": 3078898.0}, {"date": "2020-04-01", "close": 7.45, "volume": 3456807.0}, {"date": "2020-04-02", "close": 6.89, "volume": 5159910.0}, {"date": "2020-04-03", "close": 7.48, "volume": 4134741.0}, {"date": "2020-04-06", "close": 8.0, "volume": 3686321.0}, {"date": "2020-04-07", "close": 8.39, "volume": 4331637.0}, {"date": "2020-04-08", "close": 8.64, "volume": 3001774.0}, {"date": "2020-04-09", "close": 9.35, "volume": 3784450.0}, {"date": "2020-04-13", "close": 8.73, "volume": 2989851.0}, {"date": "2020-04-14", "close": 8.97, "volume": 2368011.0}, {"date": "2020-04-15", "close": 8.65, "volume": 3092127.0}, {"date": "2020-04-16", "close": 8.36, "volume": 2445776.0}, {"date": "2020-04-17", "close": 8.89, "volume": 3180075.0}, {"date": "2020-04-20", "close": 8.64, "volume": 2783051.0}, {"date": "2020-04-21", "close": 8.52, "volume": 1970258.0}, {"date": "2020-04-22", "close": 8.56, "volume": 1580775.0}, {"date": "2020-04-23", "close": 8.74, "volume": 1832665.0}, {"date": "2020-04-24", "close": 8.97, "volume": 3288817.0}, {"date": "2020-04-27", "close": 9.35, "volume": 2528505.0}, {"date": "2020-04-28", "close": 9.64, "volume": 3862032.0}, {"date": "2020-04-29", "close": 9.79, "volume": 3524552.0}, {"date": "2020-04-30", "close": 9.27, "volume": 4106162.0}, {"date": "2020-05-01", "close": 8.76, "volume": 3699105.0}, {"date": "2020-05-04", "close": 8.71, "volume": 2886937.0}, {"date": "2020-05-05", "close": 8.46, "volume": 3518382.0}, {"date": "2020-05-06", "close": 8.23, "volume": 3080876.0}, {"date": "2020-05-07", "close": 8.61, "volume": 3905396.0}, {"date": "2020-05-08", "close": 8.94, "volume": 6501076.0}, {"date": "2020-05-11", "close": 8.0, "volume": 11773620.0}, {"date": "2020-05-12", "close": 7.68, "volume": 8642775.0}, {"date": "2020-05-13", "close": 6.93, "volume": 8846212.0}, {"date": "2020-05-14", "close": 6.91, "volume": 5721973.0}, {"date": "2020-05-15", "close": 6.91, "volume": 5687640.0}, {"date": "2020-05-18", "close": 7.3, "volume": 8766700.0}, {"date": "2020-05-19", "close": 7.08, "volume": 7356744.0}, {"date": "2020-05-20", "close": 7.47, "volume": 5742854.0}, {"date": "2020-05-21", "close": 7.7, "volume": 26844570.0}, {"date": "2020-05-22", "close": 7.38, "volume": 21484310.0}, {"date": "2020-05-26", "close": 7.86, "volume": 20873940.0}, {"date": "2020-05-27", "close": 8.51, "volume": 14106350.0}, {"date": "2020-05-28", "close": 8.12, "volume": 11724790.0}, {"date": "2020-05-29", "close": 7.86, "volume": 16378230.0}, {"date": "2020-06-01", "close": 8.26, "volume": 13434590.0}, {"date": "2020-06-02", "close": 8.41, "volume": 9771784.0}, {"date": "2020-06-03", "close": 9.19, "volume": 12833720.0}, {"date": "2020-06-04", "close": 9.3, "volume": 10693180.0}, {"date": "2020-06-05", "close": 9.84, "volume": 10865470.0}, {"date": "2020-06-08", "close": 10.22, "volume": 9732087.0}, {"date": "2020-06-09", "close": 9.71, "volume": 7927689.0}, {"date": "2020-06-10", "close": 9.42, "volume": 8591780.0}, {"date": "2020-06-11", "close": 8.52, "volume": 6612568.0}, {"date": "2020-06-12", "close": 8.68, "volume": 7021906.0}, {"date": "2020-06-15", "close": 8.8, "volume": 5460694.0}, {"date": "2020-06-16", "close": 9.28, "volume": 12841950.0}, {"date": "2020-06-17", "close": 8.85, "volume": 9167437.0}, {"date": "2020-06-18", "close": 8.81, "volume": 8575349.0}, {"date": "2020-06-19", "close": 8.6, "volume": 13241210.0}, {"date": "2020-06-22", "close": 8.58, "volume": 10798690.0}, {"date": "2020-06-23", "close": 8.93, "volume": 6403144.0}, {"date": "2020-06-24", "close": 8.58, "volume": 9223958.0}, {"date": "2020-06-25", "close": 8.67, "volume": 4830864.0}, {"date": "2020-06-26", "close": 8.26, "volume": 12800720.0}, {"date": "2020-06-29", "close": 8.88, "volume": 7766207.0}, {"date": "2020-06-30", "close": 8.84, "volume": 10950930.0}, {"date": "2020-07-01", "close": 8.65, "volume": 7347573.0}, {"date": "2020-07-02", "close": 8.68, "volume": 4753394.0}, {"date": "2020-07-06", "close": 9.0, "volume": 5440524.0}, {"date": "2020-07-07", "close": 8.6, "volume": 5809353.0}, {"date": "2020-07-08", "close": 8.64, "volume": 4280641.0}, {"date": "2020-07-09", "close": 8.29, "volume": 4139238.0}, {"date": "2020-07-10", "close": 8.63, "volume": 4844316.0}, {"date": "2020-07-13", "close": 8.46, "volume": 4614436.0}, {"date": "2020-07-14", "close": 8.49, "volume": 3635227.0}, {"date": "2020-07-15", "close": 9.18, "volume": 5884811.0}, {"date": "2020-07-16", "close": 9.19, "volume": 3494592.0}, {"date": "2020-07-17", "close": 9.13, "volume": 3610023.0}, {"date": "2020-07-20", "close": 8.82, "volume": 3341952.0}, {"date": "2020-07-21", "close": 9.44, "volume": 7029356.0}, {"date": "2020-07-22", "close": 9.42, "volume": 3798997.0}, {"date": "2020-07-23", "close": 9.78, "volume": 6003125.0}, {"date": "2020-07-24", "close": 9.83, "volume": 6513675.0}, {"date": "2020-07-27", "close": 9.95, "volume": 6855280.0}, {"date": "2020-07-28", "close": 10.03, "volume": 5033008.0}, {"date": "2020-07-29", "close": 10.33, "volume": 4579264.0}, {"date": "2020-07-30", "close": 10.18, "volume": 6358278.0}, {"date": "2020-07-31", "close": 9.49, "volume": 17012110.0}, {"date": "2020-08-03", "close": 8.79, "volume": 10467100.0}, {"date": "2020-08-04", "close": 8.94, "volume": 5300748.0}, {"date": "2020-08-05", "close": 9.44, "volume": 5733163.0}, {"date": "2020-08-06", "close": 9.04, "volume": 4344977.0}, {"date": "2020-08-07", "close": 9.2, "volume": 3307100.0}, {"date": "2020-08-10", "close": 9.6, "volume": 4262621.0}, {"date": "2020-08-11", "close": 9.8, "volume": 5790368.0}, {"date": "2020-08-12", "close": 9.77, "volume": 5687985.0}, {"date": "2020-08-13", "close": 9.66, "volume": 2621743.0}, {"date": "2020-08-14", "close": 9.6, "volume": 3919257.0}, {"date": "2020-08-17", "close": 9.41, "volume": 4123903.0}, {"date": "2020-08-18", "close": 9.23, "volume": 3403496.0}, {"date": "2020-08-19", "close": 9.02, "volume": 3573868.0}, {"date": "2020-08-20", "close": 8.79, "volume": 7482880.0}, {"date": "2020-08-21", "close": 8.77, "volume": 4246116.0}, {"date": "2020-08-24", "close": 9.19, "volume": 5285415.0}, {"date": "2020-08-25", "close": 9.11, "volume": 4120213.0}, {"date": "2020-08-26", "close": 8.89, "volume": 2758774.0}, {"date": "2020-08-27", "close": 8.96, "volume": 3660089.0}, {"date": "2020-08-28", "close": 9.14, "volume": 3285653.0}, {"date": "2020-08-31", "close": 8.85, "volume": 3525596.0}, {"date": "2020-09-01", "close": 9.17, "volume": 3484210.0}, {"date": "2020-09-02", "close": 9.38, "volume": 4398691.0}, {"date": "2020-09-03", "close": 9.38, "volume": 4149848.0}, {"date": "2020-09-04", "close": 9.32, "volume": 3083285.0}, {"date": "2020-09-08", "close": 9.74, "volume": 5798667.0}, {"date": "2020-09-09", "close": 9.36, "volume": 5442688.0}, {"date": "2020-09-10", "close": 9.48, "volume": 6236444.0}, {"date": "2020-09-11", "close": 9.9, "volume": 9160144.0}, {"date": "2020-09-14", "close": 10.3, "volume": 4773170.0}, {"date": "2020-09-15", "close": 10.25, "volume": 4424956.0}, {"date": "2020-09-16", "close": 10.7, "volume": 6262940.0}, {"date": "2020-09-17", "close": 10.44, "volume": 4970452.0}, {"date": "2020-09-18", "close": 10.06, "volume": 6652587.0}, {"date": "2020-09-21", "close": 9.36, "volume": 4636820.0}, {"date": "2020-09-22", "close": 9.53, "volume": 5117410.0}, {"date": "2020-09-23", "close": 10.0, "volume": 6942740.0}, {"date": "2020-09-24", "close": 9.67, "volume": 5000965.0}, {"date": "2020-09-25", "close": 9.82, "volume": 4145323.0}, {"date": "2020-09-28", "close": 10.04, "volume": 2877012.0}, {"date": "2020-09-29", "close": 9.77, "volume": 2876540.0}, {"date": "2020-09-30", "close": 9.84, "volume": 2712974.0}, {"date": "2020-10-01", "close": 10.35, "volume": 3659460.0}, {"date": "2020-10-02", "close": 10.54, "volume": 2856753.0}, {"date": "2020-10-05", "close": 10.59, "volume": 2317984.0}, {"date": "2020-10-06", "close": 10.2, "volume": 2782277.0}, {"date": "2020-10-07", "close": 10.61, "volume": 2373627.0}, {"date": "2020-10-08", "close": 10.96, "volume": 2925807.0}, {"date": "2020-10-09", "close": 10.97, "volume": 3029802.0}, {"date": "2020-10-12", "close": 11.06, "volume": 3058792.0}, {"date": "2020-10-13", "close": 11.11, "volume": 3001009.0}, {"date": "2020-10-14", "close": 10.93, "volume": 2165462.0}, {"date": "2020-10-15", "close": 11.26, "volume": 4262698.0}, {"date": "2020-10-16", "close": 11.3, "volume": 3245766.0}, {"date": "2020-10-19", "close": 11.56, "volume": 3854763.0}, {"date": "2020-10-20", "close": 11.78, "volume": 5285773.0}, {"date": "2020-10-21", "close": 12.11, "volume": 4035564.0}, {"date": "2020-10-22", "close": 12.43, "volume": 4504402.0}, {"date": "2020-10-23", "close": 12.74, "volume": 4483856.0}, {"date": "2020-10-26", "close": 12.23, "volume": 8787423.0}, {"date": "2020-10-27", "close": 11.93, "volume": 3796066.0}, {"date": "2020-10-28", "close": 11.66, "volume": 3949863.0}, {"date": "2020-10-29", "close": 12.04, "volume": 5895524.0}, {"date": "2020-10-30", "close": 12.23, "volume": 13341690.0}, {"date": "2020-11-02", "close": 12.78, "volume": 6924850.0}, {"date": "2020-11-03", "close": 13.01, "volume": 3815078.0}, {"date": "2020-11-04", "close": 12.77, "volume": 3192410.0}, {"date": "2020-11-05", "close": 13.18, "volume": 3884763.0}, {"date": "2020-11-06", "close": 13.03, "volume": 2714518.0}, {"date": "2020-11-09", "close": 13.52, "volume": 6003566.0}, {"date": "2020-11-10", "close": 13.27, "volume": 5211222.0}, {"date": "2020-11-11", "close": 12.82, "volume": 4198012.0}, {"date": "2020-11-12", "close": 12.61, "volume": 3819428.0}, {"date": "2020-11-13", "close": 13.15, "volume": 3026531.0}, {"date": "2020-11-16", "close": 13.86, "volume": 4966863.0}, {"date": "2020-11-17", "close": 14.17, "volume": 4676663.0}, {"date": "2020-11-18", "close": 14.37, "volume": 4737880.0}, {"date": "2020-11-19", "close": 14.69, "volume": 2350512.0}, {"date": "2020-11-20", "close": 14.64, "volume": 5147663.0}, {"date": "2020-11-23", "close": 14.5, "volume": 3152195.0}, {"date": "2020-11-24", "close": 14.93, "volume": 3953157.0}, {"date": "2020-11-25", "close": 14.82, "volume": 3153052.0}, {"date": "2020-11-27", "close": 14.71, "volume": 1579743.0}, {"date": "2020-11-30", "close": 14.55, "volume": 2968988.0}, {"date": "2020-12-01", "close": 14.69, "volume": 7146761.0}, {"date": "2020-12-02", "close": 14.51, "volume": 3680738.0}, {"date": "2020-12-03", "close": 14.97, "volume": 4820683.0}, {"date": "2020-12-04", "close": 14.83, "volume": 3573852.0}, {"date": "2020-12-07", "close": 15.0, "volume": 3460964.0}, {"date": "2020-12-08", "close": 15.21, "volume": 5176998.0}, {"date": "2020-12-09", "close": 15.39, "volume": 5724038.0}, {"date": "2020-12-10", "close": 15.39, "volume": 2871690.0}, {"date": "2020-12-11", "close": 15.1, "volume": 1859166.0}, {"date": "2020-12-14", "close": 14.97, "volume": 2444703.0}, {"date": "2020-12-15", "close": 15.45, "volume": 2524950.0}, {"date": "2020-12-16", "close": 15.29, "volume": 2576059.0}, {"date": "2020-12-17", "close": 15.23, "volume": 2729607.0}, {"date": "2020-12-18", "close": 15.1, "volume": 5656005.0}, {"date": "2020-12-21", "close": 15.09, "volume": 3256162.0}, {"date": "2020-12-22", "close": 14.68, "volume": 3445829.0}, {"date": "2020-12-23", "close": 15.09, "volume": 3775751.0}, {"date": "2020-12-24", "close": 15.05, "volume": 1529360.0}, {"date": "2020-12-28", "close": 14.96, "volume": 1959511.0}, {"date": "2020-12-29", "close": 14.65, "volume": 2382254.0}, {"date": "2020-12-30", "close": 15.08, "volume": 2878757.0}, {"date": "2020-12-31", "close": 14.88, "volume": 1981656.0}, {"date": "2021-01-04", "close": 15.06, "volume": 4414569.0}, {"date": "2021-01-05", "close": 15.45, "volume": 2106601.0}, {"date": "2021-01-06", "close": 15.51, "volume": 3744988.0}, {"date": "2021-01-07", "close": 15.59, "volume": 2340354.0}, {"date": "2021-01-08", "close": 15.25, "volume": 3293503.0}, {"date": "2021-01-11", "close": 15.52, "volume": 3662490.0}, {"date": "2021-01-12", "close": 16.33, "volume": 5047340.0}, {"date": "2021-01-13", "close": 15.91, "volume": 2369614.0}, {"date": "2021-01-14", "close": 15.95, "volume": 2321234.0}, {"date": "2021-01-15", "close": 15.59, "volume": 2967451.0}, {"date": "2021-01-19", "close": 15.56, "volume": 2131371.0}, {"date": "2021-01-20", "close": 15.97, "volume": 3571063.0}, {"date": "2021-01-21", "close": 16.11, "volume": 3520788.0}, {"date": "2021-01-22", "close": 15.89, "volume": 2726028.0}, {"date": "2021-01-25", "close": 15.94, "volume": 3125170.0}, {"date": "2021-01-26", "close": 15.87, "volume": 6600294.0}, {"date": "2021-01-27", "close": 14.77, "volume": 7031819.0}, {"date": "2021-01-28", "close": 15.17, "volume": 8471690.0}, {"date": "2021-01-29", "close": 14.97, "volume": 3901862.0}, {"date": "2021-02-01", "close": 15.41, "volume": 2739157.0}, {"date": "2021-02-02", "close": 16.0, "volume": 3147686.0}, {"date": "2021-02-03", "close": 16.79, "volume": 4483554.0}, {"date": "2021-02-04", "close": 17.36, "volume": 3698626.0}, {"date": "2021-02-05", "close": 17.74, "volume": 3903249.0}, {"date": "2021-02-08", "close": 17.7, "volume": 3903727.0}, {"date": "2021-02-09", "close": 17.54, "volume": 6560751.0}, {"date": "2021-02-10", "close": 18.76, "volume": 12205640.0}, {"date": "2021-02-11", "close": 19.21, "volume": 6386796.0}, {"date": "2021-02-12", "close": 18.84, "volume": 5766287.0}, {"date": "2021-02-16", "close": 18.62, "volume": 3511665.0}, {"date": "2021-02-17", "close": 18.67, "volume": 4474665.0}, {"date": "2021-02-18", "close": 18.51, "volume": 3107216.0}, {"date": "2021-02-19", "close": 18.96, "volume": 2863270.0}, {"date": "2021-02-22", "close": 18.54, "volume": 5624731.0}, {"date": "2021-02-23", "close": 18.3, "volume": 5063272.0}, {"date": "2021-02-24", "close": 18.3, "volume": 2216368.0}, {"date": "2021-02-25", "close": 18.1, "volume": 2355480.0}, {"date": "2021-02-26", "close": 18.2, "volume": 2785238.0}, {"date": "2021-03-01", "close": 18.95, "volume": 2769186.0}, {"date": "2021-03-02", "close": 19.02, "volume": 2114256.0}, {"date": "2021-03-03", "close": 19.27, "volume": 3301296.0}, {"date": "2021-03-04", "close": 18.97, "volume": 3883331.0}, {"date": "2021-03-05", "close": 18.74, "volume": 3828687.0}, {"date": "2021-03-08", "close": 19.11, "volume": 4635596.0}, {"date": "2021-03-09", "close": 18.71, "volume": 2126589.0}, {"date": "2021-03-10", "close": 18.86, "volume": 4915262.0}, {"date": "2021-03-11", "close": 19.04, "volume": 2794432.0}, {"date": "2021-03-12", "close": 19.45, "volume": 2661594.0}, {"date": "2021-03-15", "close": 20.19, "volume": 5372972.0}, {"date": "2021-03-16", "close": 19.5, "volume": 2559557.0}, {"date": "2021-03-17", "close": 19.25, "volume": 3422500.0}, {"date": "2021-03-18", "close": 19.42, "volume": 4353361.0}, {"date": "2021-03-19", "close": 19.25, "volume": 3447193.0}, {"date": "2021-03-22", "close": 19.43, "volume": 5082928.0}, {"date": "2021-03-23", "close": 18.58, "volume": 2914887.0}, {"date": "2021-03-24", "close": 18.14, "volume": 4120759.0}, {"date": "2021-03-25", "close": 18.32, "volume": 4258745.0}, {"date": "2021-03-26", "close": 18.31, "volume": 4552748.0}, {"date": "2021-03-29", "close": 17.65, "volume": 5157240.0}, {"date": "2021-03-30", "close": 17.9, "volume": 2966261.0}, {"date": "2021-03-31", "close": 18.46, "volume": 10650070.0}, {"date": "2021-04-01", "close": 18.27, "volume": 2762071.0}, {"date": "2021-04-05", "close": 18.88, "volume": 11914750.0}, {"date": "2021-04-06", "close": 19.1, "volume": 2618685.0}, {"date": "2021-04-07", "close": 18.82, "volume": 1778228.0}, {"date": "2021-04-08", "close": 18.98, "volume": 5282707.0}, {"date": "2021-04-09", "close": 19.18, "volume": 2699085.0}, {"date": "2021-04-12", "close": 19.19, "volume": 2105912.0}, {"date": "2021-04-13", "close": 18.56, "volume": 3693267.0}, {"date": "2021-04-14", "close": 18.43, "volume": 1645139.0}, {"date": "2021-04-15", "close": 18.31, "volume": 1650884.0}, {"date": "2021-04-16", "close": 18.42, "volume": 1948029.0}, {"date": "2021-04-19", "close": 18.07, "volume": 2597311.0}, {"date": "2021-04-20", "close": 17.79, "volume": 3309089.0}, {"date": "2021-04-21", "close": 18.73, "volume": 2956269.0}, {"date": "2021-04-22", "close": 19.02, "volume": 2657146.0}, {"date": "2021-04-23", "close": 19.26, "volume": 2470428.0}, {"date": "2021-04-26", "close": 19.52, "volume": 2865576.0}, {"date": "2021-04-27", "close": 19.91, "volume": 4417746.0}, {"date": "2021-04-28", "close": 19.77, "volume": 1702704.0}, {"date": "2021-04-29", "close": 20.09, "volume": 1957769.0}, {"date": "2021-04-30", "close": 19.91, "volume": 2210557.0}, {"date": "2021-05-03", "close": 19.88, "volume": 2782396.0}, {"date": "2021-05-04", "close": 19.72, "volume": 3426773.0}, {"date": "2021-05-05", "close": 21.13, "volume": 5213105.0}, {"date": "2021-05-06", "close": 20.44, "volume": 3000396.0}, {"date": "2021-05-07", "close": 20.24, "volume": 2778718.0}, {"date": "2021-05-10", "close": 19.27, "volume": 4289842.0}, {"date": "2021-05-11", "close": 19.19, "volume": 2607529.0}, {"date": "2021-05-12", "close": 18.35, "volume": 4911126.0}, {"date": "2021-05-13", "close": 18.38, "volume": 3425722.0}, {"date": "2021-05-14", "close": 19.01, "volume": 5506592.0}, {"date": "2021-05-17", "close": 19.36, "volume": 1942159.0}, {"date": "2021-05-18", "close": 18.98, "volume": 2542894.0}, {"date": "2021-05-19", "close": 18.47, "volume": 3426815.0}, {"date": "2021-05-20", "close": 18.26, "volume": 3227749.0}, {"date": "2021-05-21", "close": 18.11, "volume": 1796919.0}, {"date": "2021-05-24", "close": 17.91, "volume": 2047779.0}, {"date": "2021-05-25", "close": 17.94, "volume": 2183318.0}, {"date": "2021-05-26", "close": 18.32, "volume": 8767601.0}, {"date": "2021-05-27", "close": 19.23, "volume": 6661539.0}, {"date": "2021-05-28", "close": 19.06, "volume": 6738760.0}, {"date": "2021-06-01", "close": 19.63, "volume": 4758412.0}, {"date": "2021-06-02", "close": 19.55, "volume": 6369535.0}, {"date": "2021-06-03", "close": 19.06, "volume": 4445654.0}, {"date": "2021-06-04", "close": 19.02, "volume": 4168776.0}, {"date": "2021-06-07", "close": 19.25, "volume": 4458045.0}, {"date": "2021-06-08", "close": 19.31, "volume": 1989846.0}, {"date": "2021-06-09", "close": 18.62, "volume": 2462784.0}, {"date": "2021-06-10", "close": 18.24, "volume": 5316750.0}, {"date": "2021-06-11", "close": 18.47, "volume": 2705703.0}, {"date": "2021-06-14", "close": 17.94, "volume": 3972790.0}, {"date": "2021-06-15", "close": 17.93, "volume": 4454370.0}, {"date": "2021-06-16", "close": 18.01, "volume": 3608518.0}, {"date": "2021-06-17", "close": 17.58, "volume": 3363148.0}, {"date": "2021-06-18", "close": 17.32, "volume": 5394005.0}, {"date": "2021-06-21", "close": 17.71, "volume": 2145419.0}, {"date": "2021-06-22", "close": 17.82, "volume": 1997531.0}, {"date": "2021-06-23", "close": 18.39, "volume": 2687372.0}, {"date": "2021-06-24", "close": 18.63, "volume": 2426996.0}, {"date": "2021-06-25", "close": 19.1, "volume": 4481100.0}, {"date": "2021-06-28", "close": 18.53, "volume": 4349277.0}, {"date": "2021-06-29", "close": 18.54, "volume": 2571328.0}, {"date": "2021-06-30", "close": 18.57, "volume": 2911795.0}, {"date": "2021-07-01", "close": 18.8, "volume": 2179722.0}, {"date": "2021-07-02", "close": 18.73, "volume": 1559845.0}, {"date": "2021-07-06", "close": 18.59, "volume": 2037031.0}, {"date": "2021-07-07", "close": 18.31, "volume": 6701115.0}, {"date": "2021-07-08", "close": 18.08, "volume": 5460709.0}, {"date": "2021-07-09", "close": 18.82, "volume": 2470002.0}, {"date": "2021-07-12", "close": 18.76, "volume": 2713419.0}, {"date": "2021-07-13", "close": 18.29, "volume": 2114691.0}, {"date": "2021-07-14", "close": 18.13, "volume": 2219994.0}, {"date": "2021-07-15", "close": 17.78, "volume": 2632884.0}, {"date": "2021-07-16", "close": 17.05, "volume": 3801410.0}, {"date": "2021-07-19", "close": 16.73, "volume": 3615645.0}, {"date": "2021-07-20", "close": 17.35, "volume": 2365755.0}, {"date": "2021-07-21", "close": 17.73, "volume": 2948338.0}, {"date": "2021-07-22", "close": 17.48, "volume": 2859308.0}, {"date": "2021-07-23", "close": 17.64, "volume": 3817065.0}, {"date": "2021-07-26", "close": 17.81, "volume": 4148878.0}, {"date": "2021-07-27", "close": 17.56, "volume": 1488961.0}, {"date": "2021-07-28", "close": 17.45, "volume": 1675572.0}, {"date": "2021-07-29", "close": 17.46, "volume": 3573939.0}, {"date": "2021-07-30", "close": 17.52, "volume": 3449364.0}, {"date": "2021-08-02", "close": 18.1, "volume": 5346441.0}, {"date": "2021-08-03", "close": 19.22, "volume": 10111230.0}, {"date": "2021-08-04", "close": 20.51, "volume": 10196800.0}, {"date": "2021-08-05", "close": 21.23, "volume": 5210275.0}, {"date": "2021-08-06", "close": 21.15, "volume": 3394110.0}, {"date": "2021-08-09", "close": 21.31, "volume": 3198267.0}, {"date": "2021-08-10", "close": 21.75, "volume": 3616169.0}, {"date": "2021-08-11", "close": 21.9, "volume": 1979342.0}, {"date": "2021-08-12", "close": 21.9, "volume": 1687726.0}, {"date": "2021-08-13", "close": 21.57, "volume": 1799505.0}, {"date": "2021-08-16", "close": 21.17, "volume": 1650250.0}, {"date": "2021-08-17", "close": 19.92, "volume": 3755170.0}, {"date": "2021-08-18", "close": 19.71, "volume": 2542118.0}, {"date": "2021-08-19", "close": 19.05, "volume": 3840336.0}, {"date": "2021-08-20", "close": 19.74, "volume": 3299359.0}, {"date": "2021-08-23", "close": 20.08, "volume": 3332749.0}, {"date": "2021-08-24", "close": 20.71, "volume": 3385448.0}, {"date": "2021-08-25", "close": 20.82, "volume": 2597463.0}, {"date": "2021-08-26", "close": 20.32, "volume": 2506638.0}, {"date": "2021-08-27", "close": 20.81, "volume": 2282248.0}, {"date": "2021-08-30", "close": 20.84, "volume": 2281838.0}, {"date": "2021-08-31", "close": 20.06, "volume": 4298804.0}, {"date": "2021-09-01", "close": 20.25, "volume": 3689450.0}, {"date": "2021-09-02", "close": 20.2, "volume": 2987105.0}, {"date": "2021-09-03", "close": 20.28, "volume": 2470710.0}, {"date": "2021-09-07", "close": 19.86, "volume": 3004419.0}, {"date": "2021-09-08", "close": 19.5, "volume": 3272573.0}, {"date": "2021-09-09", "close": 20.0, "volume": 3663999.0}, {"date": "2021-09-10", "close": 19.61, "volume": 2152901.0}, {"date": "2021-09-13", "close": 19.04, "volume": 3114206.0}, {"date": "2021-09-14", "close": 18.75, "volume": 2564984.0}, {"date": "2021-09-15", "close": 18.82, "volume": 1750946.0}, {"date": "2021-09-16", "close": 18.79, "volume": 2128579.0}, {"date": "2021-09-17", "close": 18.42, "volume": 4803686.0}, {"date": "2021-09-20", "close": 18.01, "volume": 2524923.0}, {"date": "2021-09-21", "close": 18.04, "volume": 2959522.0}, {"date": "2021-09-22", "close": 18.28, "volume": 1748472.0}, {"date": "2021-09-23", "close": 18.71, "volume": 2249391.0}, {"date": "2021-09-24", "close": 18.68, "volume": 2635202.0}, {"date": "2021-09-27", "close": 18.58, "volume": 1311699.0}, {"date": "2021-09-28", "close": 18.37, "volume": 1384918.0}, {"date": "2021-09-29", "close": 18.1, "volume": 2810135.0}, {"date": "2021-09-30", "close": 17.52, "volume": 5555885.0}, {"date": "2021-10-01", "close": 18.06, "volume": 2720360.0}, {"date": "2021-10-04", "close": 18.0, "volume": 1303417.0}, {"date": "2021-10-05", "close": 18.27, "volume": 3026663.0}, {"date": "2021-10-06", "close": 17.91, "volume": 1641901.0}, {"date": "2021-10-07", "close": 18.28, "volume": 1780347.0}, {"date": "2021-10-08", "close": 17.75, "volume": 2185515.0}, {"date": "2021-10-11", "close": 17.46, "volume": 2071622.0}, {"date": "2021-10-12", "close": 17.73, "volume": 1336391.0}, {"date": "2021-10-13", "close": 17.75, "volume": 1328097.0}, {"date": "2021-10-14", "close": 17.88, "volume": 1289158.0}, {"date": "2021-10-15", "close": 17.79, "volume": 1086959.0}, {"date": "2021-10-18", "close": 17.94, "volume": 1181133.0}, {"date": "2021-10-19", "close": 17.85, "volume": 1500073.0}, {"date": "2021-10-20", "close": 17.71, "volume": 1085394.0}, {"date": "2021-10-21", "close": 18.1, "volume": 3254790.0}, {"date": "2021-10-22", "close": 17.92, "volume": 1578301.0}, {"date": "2021-10-25", "close": 18.28, "volume": 1859854.0}, {"date": "2021-10-26", "close": 18.56, "volume": 3456375.0}, {"date": "2021-10-27", "close": 18.64, "volume": 1859338.0}, {"date": "2021-10-28", "close": 18.87, "volume": 1690221.0}, {"date": "2021-10-29", "close": 18.88, "volume": 1979825.0}, {"date": "2021-11-01", "close": 19.03, "volume": 2668608.0}, {"date": "2021-11-02", "close": 21.68, "volume": 11697340.0}, {"date": "2021-11-03", "close": 22.5, "volume": 6569675.0}, {"date": "2021-11-04", "close": 22.11, "volume": 3077441.0}, {"date": "2021-11-05", "close": 21.34, "volume": 4037886.0}, {"date": "2021-11-08", "close": 21.12, "volume": 2005041.0}, {"date": "2021-11-09", "close": 21.13, "volume": 1550806.0}, {"date": "2021-11-10", "close": 21.12, "volume": 1735214.0}, {"date": "2021-11-11", "close": 21.14, "volume": 1145421.0}, {"date": "2021-11-12", "close": 21.29, "volume": 1268713.0}, {"date": "2021-11-15", "close": 21.87, "volume": 1772705.0}, {"date": "2021-11-16", "close": 22.44, "volume": 2454201.0}, {"date": "2021-11-17", "close": 22.22, "volume": 2293447.0}, {"date": "2021-11-18", "close": 22.6, "volume": 1884841.0}, {"date": "2021-11-19", "close": 22.63, "volume": 2361909.0}, {"date": "2021-11-22", "close": 21.5, "volume": 2933319.0}, {"date": "2021-11-23", "close": 21.2, "volume": 2071951.0}, {"date": "2021-11-24", "close": 21.35, "volume": 2554677.0}, {"date": "2021-11-26", "close": 20.63, "volume": 1415532.0}, {"date": "2021-11-29", "close": 20.94, "volume": 1752876.0}, {"date": "2021-11-30", "close": 20.07, "volume": 2825593.0}, {"date": "2021-12-01", "close": 19.54, "volume": 2441169.0}, {"date": "2021-12-02", "close": 19.96, "volume": 2664012.0}, {"date": "2021-12-03", "close": 19.98, "volume": 3628458.0}, {"date": "2021-12-06", "close": 20.37, "volume": 1938000.0}, {"date": "2021-12-07", "close": 20.76, "volume": 1560288.0}, {"date": "2021-12-08", "close": 20.66, "volume": 1783120.0}, {"date": "2021-12-09", "close": 20.32, "volume": 1480902.0}, {"date": "2021-12-10", "close": 20.06, "volume": 1354951.0}, {"date": "2021-12-13", "close": 19.25, "volume": 2913002.0}, {"date": "2021-12-14", "close": 19.01, "volume": 1896827.0}, {"date": "2021-12-15", "close": 19.05, "volume": 3258398.0}, {"date": "2021-12-16", "close": 18.19, "volume": 4315805.0}, {"date": "2021-12-17", "close": 17.71, "volume": 5561804.0}, {"date": "2021-12-20", "close": 17.06, "volume": 3315362.0}, {"date": "2021-12-21", "close": 17.46, "volume": 2235527.0}, {"date": "2021-12-22", "close": 17.36, "volume": 1863311.0}, {"date": "2021-12-23", "close": 17.55, "volume": 2223003.0}, {"date": "2021-12-27", "close": 17.72, "volume": 2680600.0}, {"date": "2021-12-28", "close": 17.77, "volume": 1531368.0}, {"date": "2021-12-29", "close": 17.94, "volume": 1771123.0}, {"date": "2021-12-30", "close": 17.99, "volume": 1479092.0}, {"date": "2021-12-31", "close": 18.04, "volume": 890351.0}, {"date": "2022-01-03", "close": 18.07, "volume": 1380287.0}, {"date": "2022-01-04", "close": 18.21, "volume": 2498618.0}, {"date": "2022-01-05", "close": 17.48, "volume": 3046280.0}, {"date": "2022-01-06", "close": 17.66, "volume": 1665981.0}, {"date": "2022-01-07", "close": 16.98, "volume": 2317065.0}, {"date": "2022-01-10", "close": 16.68, "volume": 2489280.0}, {"date": "2022-01-11", "close": 16.66, "volume": 2342391.0}, {"date": "2022-01-12", "close": 16.7, "volume": 2035481.0}, {"date": "2022-01-13", "close": 16.51, "volume": 1821818.0}, {"date": "2022-01-14", "close": 16.18, "volume": 2323941.0}, {"date": "2022-01-18", "close": 16.15, "volume": 2296739.0}, {"date": "2022-01-19", "close": 16.27, "volume": 3012294.0}, {"date": "2022-01-20", "close": 15.98, "volume": 2409956.0}, {"date": "2022-01-21", "close": 16.09, "volume": 4330761.0}, {"date": "2022-01-24", "close": 16.5, "volume": 4753324.0}, {"date": "2022-01-25", "close": 15.92, "volume": 3561070.0}, {"date": "2022-01-26", "close": 15.5, "volume": 3736209.0}, {"date": "2022-01-27", "close": 15.49, "volume": 5468875.0}, {"date": "2022-01-28", "close": 15.57, "volume": 3423647.0}, {"date": "2022-01-31", "close": 15.99, "volume": 2302238.0}, {"date": "2022-02-01", "close": 16.19, "volume": 2016746.0}, {"date": "2022-02-02", "close": 16.56, "volume": 3304497.0}, {"date": "2022-02-03", "close": 16.16, "volume": 4318655.0}, {"date": "2022-02-04", "close": 16.43, "volume": 3134279.0}, {"date": "2022-02-07", "close": 16.58, "volume": 2844468.0}, {"date": "2022-02-08", "close": 16.94, "volume": 2972710.0}, {"date": "2022-02-09", "close": 17.46, "volume": 2192642.0}, {"date": "2022-02-10", "close": 17.33, "volume": 3903729.0}, {"date": "2022-02-11", "close": 15.36, "volume": 10584930.0}, {"date": "2022-02-14", "close": 15.11, "volume": 4569904.0}, {"date": "2022-02-15", "close": 15.54, "volume": 5166963.0}, {"date": "2022-02-16", "close": 15.13, "volume": 4124306.0}, {"date": "2022-02-17", "close": 14.47, "volume": 4340676.0}, {"date": "2022-02-18", "close": 14.46, "volume": 3225560.0}, {"date": "2022-02-22", "close": 14.24, "volume": 4862344.0}, {"date": "2022-02-23", "close": 13.85, "volume": 4310895.0}, {"date": "2022-02-24", "close": 14.86, "volume": 7291759.0}, {"date": "2022-02-25", "close": 15.57, "volume": 6183404.0}, {"date": "2022-02-28", "close": 15.63, "volume": 3885660.0}, {"date": "2022-03-01", "close": 15.28, "volume": 6190274.0}, {"date": "2022-03-02", "close": 15.36, "volume": 2836090.0}, {"date": "2022-03-03", "close": 14.8, "volume": 5097099.0}, {"date": "2022-03-04", "close": 14.09, "volume": 6054135.0}, {"date": "2022-03-07", "close": 12.75, "volume": 7165402.0}, {"date": "2022-03-08", "close": 13.05, "volume": 3417512.0}, {"date": "2022-03-09", "close": 13.76, "volume": 4304287.0}, {"date": "2022-03-10", "close": 13.83, "volume": 4358015.0}, {"date": "2022-03-11", "close": 14.0, "volume": 4051325.0}, {"date": "2022-03-14", "close": 14.12, "volume": 4345479.0}, {"date": "2022-03-15", "close": 14.44, "volume": 3208698.0}, {"date": "2022-03-16", "close": 15.19, "volume": 4026244.0}, {"date": "2022-03-17", "close": 15.42, "volume": 2854434.0}, {"date": "2022-03-18", "close": 15.61, "volume": 5995404.0}, {"date": "2022-03-21", "close": 15.31, "volume": 3715425.0}, {"date": "2022-03-22", "close": 15.39, "volume": 3202088.0}, {"date": "2022-03-23", "close": 15.28, "volume": 1883719.0}, {"date": "2022-03-24", "close": 15.53, "volume": 1982770.0}, {"date": "2022-03-25", "close": 15.73, "volume": 4193658.0}, {"date": "2022-03-28", "close": 15.85, "volume": 2927985.0}, {"date": "2022-03-29", "close": 16.25, "volume": 3367340.0}, {"date": "2022-03-30", "close": 16.08, "volume": 2681631.0}, {"date": "2022-03-31", "close": 15.56, "volume": 2756303.0}, {"date": "2022-04-01", "close": 15.39, "volume": 3191505.0}, {"date": "2022-04-04", "close": 15.53, "volume": 2676688.0}, {"date": "2022-04-05", "close": 15.18, "volume": 2841225.0}, {"date": "2022-04-06", "close": 14.88, "volume": 2836910.0}, {"date": "2022-04-07", "close": 14.84, "volume": 2135729.0}, {"date": "2022-04-08", "close": 14.74, "volume": 2368704.0}, {"date": "2022-04-11", "close": 14.68, "volume": 2614186.0}, {"date": "2022-04-12", "close": 14.67, "volume": 3301991.0}, {"date": "2022-04-13", "close": 15.0, "volume": 2319537.0}, {"date": "2022-04-14", "close": 14.88, "volume": 2604068.0}, {"date": "2022-04-18", "close": 14.84, "volume": 2517559.0}, {"date": "2022-04-19", "close": 15.44, "volume": 3013015.0}, {"date": "2022-04-20", "close": 15.33, "volume": 1835605.0}, {"date": "2022-04-21", "close": 15.11, "volume": 2594823.0}, {"date": "2022-04-22", "close": 14.34, "volume": 3323920.0}, {"date": "2022-04-25", "close": 14.59, "volume": 3507317.0}, {"date": "2022-04-26", "close": 13.74, "volume": 4207824.0}, {"date": "2022-04-27", "close": 13.96, "volume": 2845095.0}, {"date": "2022-04-28", "close": 14.43, "volume": 2424923.0}, {"date": "2022-04-29", "close": 14.19, "volume": 2404304.0}, {"date": "2022-05-02", "close": 14.42, "volume": 3059855.0}, {"date": "2022-05-03", "close": 14.24, "volume": 2858440.0}, {"date": "2022-05-04", "close": 14.42, "volume": 4453517.0}, {"date": "2022-05-05", "close": 13.29, "volume": 4199455.0}, {"date": "2022-05-06", "close": 9.85, "volume": 24107510.0}, {"date": "2022-05-09", "close": 9.59, "volume": 7119294.0}, {"date": "2022-05-10", "close": 9.59, "volume": 8535993.0}, {"date": "2022-05-11", "close": 9.19, "volume": 3981127.0}, {"date": "2022-05-12", "close": 9.69, "volume": 7050361.0}, {"date": "2022-05-13", "close": 10.14, "volume": 5672154.0}, {"date": "2022-05-16", "close": 9.99, "volume": 3048645.0}, {"date": "2022-05-17", "close": 10.43, "volume": 2918056.0}, {"date": "2022-05-18", "close": 9.71, "volume": 3524897.0}, {"date": "2022-05-19", "close": 8.18, "volume": 27893790.0}, {"date": "2022-05-20", "close": 8.48, "volume": 13925100.0}, {"date": "2022-05-23", "close": 8.68, "volume": 6054089.0}, {"date": "2022-05-24", "close": 8.21, "volume": 5291063.0}, {"date": "2022-05-25", "close": 8.8, "volume": 6425995.0}, {"date": "2022-05-26", "close": 9.13, "volume": 6057088.0}, {"date": "2022-05-27", "close": 9.38, "volume": 3757694.0}, {"date": "2022-05-31", "close": 9.7, "volume": 6098025.0}, {"date": "2022-06-01", "close": 9.41, "volume": 4722103.0}, {"date": "2022-06-02", "close": 10.06, "volume": 4537973.0}, {"date": "2022-06-03", "close": 10.08, "volume": 4510005.0}, {"date": "2022-06-06", "close": 10.1, "volume": 5626613.0}, {"date": "2022-06-07", "close": 10.11, "volume": 3405242.0}, {"date": "2022-06-08", "close": 10.04, "volume": 2755834.0}, {"date": "2022-06-09", "close": 9.73, "volume": 3983084.0}, {"date": "2022-06-10", "close": 9.34, "volume": 4175381.0}, {"date": "2022-06-13", "close": 8.87, "volume": 5086323.0}, {"date": "2022-06-14", "close": 8.66, "volume": 4556775.0}, {"date": "2022-06-15", "close": 8.79, "volume": 7263847.0}, {"date": "2022-06-16", "close": 8.16, "volume": 7906169.0}, {"date": "2022-06-17", "close": 8.38, "volume": 49896820.0}, {"date": "2022-06-21", "close": 8.08, "volume": 9909415.0}, {"date": "2022-06-22", "close": 8.12, "volume": 6521775.0}, {"date": "2022-06-23", "close": 8.21, "volume": 7536413.0}, {"date": "2022-06-24", "close": 8.39, "volume": 12467610.0}, {"date": "2022-06-27", "close": 8.36, "volume": 4567732.0}, {"date": "2022-06-28", "close": 8.11, "volume": 3657538.0}, {"date": "2022-06-29", "close": 7.81, "volume": 4941592.0}, {"date": "2022-06-30", "close": 7.58, "volume": 5395713.0}, {"date": "2022-07-01", "close": 7.67, "volume": 4779803.0}, {"date": "2022-07-05", "close": 7.92, "volume": 3609795.0}, {"date": "2022-07-06", "close": 7.66, "volume": 3568464.0}, {"date": "2022-07-07", "close": 7.87, "volume": 8346645.0}, {"date": "2022-07-08", "close": 7.96, "volume": 4117645.0}, {"date": "2022-07-11", "close": 7.61, "volume": 2893076.0}, {"date": "2022-07-12", "close": 7.66, "volume": 2289888.0}, {"date": "2022-07-13", "close": 7.58, "volume": 4275330.0}, {"date": "2022-07-14", "close": 7.26, "volume": 3039651.0}, {"date": "2022-07-15", "close": 7.46, "volume": 2085318.0}, {"date": "2022-07-18", "close": 7.44, "volume": 3373736.0}, {"date": "2022-07-19", "close": 7.86, "volume": 3008273.0}, {"date": "2022-07-20", "close": 8.07, "volume": 2606043.0}, {"date": "2022-07-21", "close": 8.1, "volume": 2160356.0}, {"date": "2022-07-22", "close": 7.91, "volume": 2295713.0}, {"date": "2022-07-25", "close": 7.87, "volume": 2546913.0}, {"date": "2022-07-26", "close": 7.41, "volume": 2832376.0}, {"date": "2022-07-27", "close": 7.81, "volume": 3196554.0}, {"date": "2022-07-28", "close": 8.08, "volume": 2171149.0}, {"date": "2022-07-29", "close": 8.26, "volume": 2835513.0}, {"date": "2022-08-01", "close": 8.37, "volume": 2560617.0}, {"date": "2022-08-02", "close": 8.25, "volume": 2081840.0}, {"date": "2022-08-03", "close": 8.46, "volume": 2669433.0}, {"date": "2022-08-04", "close": 8.35, "volume": 2613678.0}, {"date": "2022-08-05", "close": 8.45, "volume": 2481045.0}, {"date": "2022-08-08", "close": 8.71, "volume": 2411674.0}, {"date": "2022-08-09", "close": 8.36, "volume": 4195353.0}, {"date": "2022-08-10", "close": 8.75, "volume": 4266969.0}, {"date": "2022-08-11", "close": 8.89, "volume": 2395142.0}, {"date": "2022-08-12", "close": 9.05, "volume": 1978413.0}, {"date": "2022-08-15", "close": 9.08, "volume": 2271184.0}, {"date": "2022-08-16", "close": 9.24, "volume": 2656033.0}, {"date": "2022-08-17", "close": 9.01, "volume": 2327157.0}, {"date": "2022-08-18", "close": 8.8, "volume": 1827659.0}, {"date": "2022-08-19", "close": 8.31, "volume": 5008773.0}, {"date": "2022-08-22", "close": 8.01, "volume": 6193083.0}, {"date": "2022-08-23", "close": 8.0, "volume": 4867540.0}, {"date": "2022-08-24", "close": 8.02, "volume": 4275804.0}, {"date": "2022-08-25", "close": 8.09, "volume": 3469264.0}, {"date": "2022-08-26", "close": 7.8, "volume": 4285439.0}, {"date": "2022-08-29", "close": 7.68, "volume": 2416894.0}, {"date": "2022-08-30", "close": 7.74, "volume": 2481496.0}, {"date": "2022-08-31", "close": 7.59, "volume": 4284818.0}, {"date": "2022-09-01", "close": 7.5, "volume": 3245232.0}, {"date": "2022-09-02", "close": 7.41, "volume": 2605007.0}, {"date": "2022-09-06", "close": 7.41, "volume": 2783999.0}, {"date": "2022-09-07", "close": 7.76, "volume": 3494943.0}, {"date": "2022-09-08", "close": 7.82, "volume": 5347707.0}, {"date": "2022-09-09", "close": 7.97, "volume": 6463367.0}, {"date": "2022-09-12", "close": 8.17, "volume": 5212605.0}, {"date": "2022-09-13", "close": 7.6, "volume": 3624317.0}, {"date": "2022-09-14", "close": 7.7, "volume": 3717079.0}, {"date": "2022-09-15", "close": 7.42, "volume": 4874390.0}, {"date": "2022-09-16", "close": 7.31, "volume": 6962674.0}, {"date": "2022-09-19", "close": 7.53, "volume": 5454669.0}, {"date": "2022-09-20", "close": 7.24, "volume": 3366051.0}, {"date": "2022-09-21", "close": 7.07, "volume": 2439673.0}, {"date": "2022-09-22", "close": 6.79, "volume": 6177582.0}, {"date": "2022-09-23", "close": 6.65, "volume": 3553480.0}, {"date": "2022-09-26", "close": 6.78, "volume": 6541980.0}, {"date": "2022-09-27", "close": 6.85, "volume": 3807187.0}, {"date": "2022-09-28", "close": 7.0, "volume": 3373525.0}, {"date": "2022-09-29", "close": 6.5, "volume": 3434089.0}, {"date": "2022-09-30", "close": 5.96, "volume": 7648247.0}, {"date": "2022-10-03", "close": 6.34, "volume": 3450616.0}, {"date": "2022-10-04", "close": 6.59, "volume": 3003690.0}, {"date": "2022-10-05", "close": 6.69, "volume": 2079464.0}, {"date": "2022-10-06", "close": 6.52, "volume": 2209435.0}, {"date": "2022-10-07", "close": 6.27, "volume": 2249404.0}, {"date": "2022-10-10", "close": 6.22, "volume": 2835896.0}, {"date": "2022-10-11", "close": 6.33, "volume": 2375527.0}, {"date": "2022-10-12", "close": 6.26, "volume": 2526413.0}, {"date": "2022-10-13", "close": 6.4, "volume": 2805997.0}, {"date": "2022-10-14", "close": 6.18, "volume": 1951833.0}, {"date": "2022-10-17", "close": 6.4, "volume": 2045431.0}, {"date": "2022-10-18", "close": 6.44, "volume": 1994031.0}, {"date": "2022-10-19", "close": 6.2, "volume": 2518337.0}, {"date": "2022-10-20", "close": 5.92, "volume": 5345201.0}, {"date": "2022-10-21", "close": 6.09, "volume": 3245083.0}, {"date": "2022-10-24", "close": 6.31, "volume": 3070365.0}, {"date": "2022-10-25", "close": 6.53, "volume": 2228400.0}, {"date": "2022-10-26", "close": 6.38, "volume": 2507733.0}, {"date": "2022-10-27", "close": 6.32, "volume": 1930114.0}, {"date": "2022-10-28", "close": 6.48, "volume": 2408235.0}, {"date": "2022-10-31", "close": 6.56, "volume": 3485745.0}, {"date": "2022-11-01", "close": 6.66, "volume": 4090766.0}, {"date": "2022-11-02", "close": 6.25, "volume": 3763155.0}, {"date": "2022-11-03", "close": 6.91, "volume": 7908890.0}, {"date": "2022-11-04", "close": 7.25, "volume": 5315846.0}, {"date": "2022-11-07", "close": 7.23, "volume": 2642783.0}, {"date": "2022-11-08", "close": 7.03, "volume": 2335449.0}, {"date": "2022-11-09", "close": 6.82, "volume": 4148660.0}, {"date": "2022-11-10", "close": 7.55, "volume": 5712701.0}, {"date": "2022-11-11", "close": 8.14, "volume": 5490694.0}, {"date": "2022-11-14", "close": 7.96, "volume": 4315088.0}, {"date": "2022-11-15", "close": 8.33, "volume": 5893033.0}, {"date": "2022-11-16", "close": 8.25, "volume": 3907748.0}, {"date": "2022-11-17", "close": 8.19, "volume": 1895086.0}, {"date": "2022-11-18", "close": 8.29, "volume": 2177103.0}, {"date": "2022-11-21", "close": 7.99, "volume": 2451276.0}, {"date": "2022-11-22", "close": 8.33, "volume": 3787849.0}, {"date": "2022-11-23", "close": 8.43, "volume": 2195965.0}, {"date": "2022-11-25", "close": 8.48, "volume": 1032073.0}, {"date": "2022-11-28", "close": 8.24, "volume": 2032197.0}, {"date": "2022-11-29", "close": 8.55, "volume": 2537671.0}, {"date": "2022-11-30", "close": 8.72, "volume": 4286471.0}, {"date": "2022-12-01", "close": 8.76, "volume": 3351805.0}, {"date": "2022-12-02", "close": 8.88, "volume": 2196921.0}, {"date": "2022-12-05", "close": 8.53, "volume": 3188122.0}, {"date": "2022-12-06", "close": 8.4, "volume": 2675002.0}, {"date": "2022-12-07", "close": 8.27, "volume": 2256418.0}, {"date": "2022-12-08", "close": 8.42, "volume": 1928972.0}, {"date": "2022-12-09", "close": 8.36, "volume": 1652086.0}, {"date": "2022-12-12", "close": 9.12, "volume": 4102891.0}, {"date": "2022-12-13", "close": 9.24, "volume": 3764367.0}, {"date": "2022-12-14", "close": 9.15, "volume": 3864605.0}, {"date": "2022-12-15", "close": 8.77, "volume": 2819338.0}, {"date": "2022-12-16", "close": 8.79, "volume": 5621919.0}, {"date": "2022-12-19", "close": 8.37, "volume": 2731179.0}, {"date": "2022-12-20", "close": 8.26, "volume": 2379830.0}, {"date": "2022-12-21", "close": 8.63, "volume": 3293802.0}, {"date": "2022-12-22", "close": 8.48, "volume": 3184574.0}, {"date": "2022-12-23", "close": 8.6, "volume": 1758090.0}, {"date": "2022-12-27", "close": 8.76, "volume": 2624255.0}, {"date": "2022-12-28", "close": 8.47, "volume": 2063031.0}, {"date": "2022-12-29", "close": 8.81, "volume": 1753528.0}, {"date": "2022-12-30", "close": 8.92, "volume": 2600915.0}, {"date": "2023-01-03", "close": 8.89, "volume": 3266236.0}, {"date": "2023-01-04", "close": 9.4, "volume": 2683365.0}, {"date": "2023-01-05", "close": 9.19, "volume": 1713247.0}, {"date": "2023-01-06", "close": 9.53, "volume": 1549200.0}, {"date": "2023-01-09", "close": 9.47, "volume": 1938699.0}, {"date": "2023-01-10", "close": 9.66, "volume": 1713548.0}, {"date": "2023-01-11", "close": 9.72, "volume": 1618650.0}, {"date": "2023-01-12", "close": 9.95, "volume": 2074175.0}, {"date": "2023-01-13", "close": 10.16, "volume": 2302609.0}, {"date": "2023-01-17", "close": 10.5, "volume": 3116701.0}, {"date": "2023-01-18", "close": 10.46, "volume": 2532372.0}, {"date": "2023-01-19", "close": 10.05, "volume": 2085215.0}, {"date": "2023-01-20", "close": 10.33, "volume": 2550602.0}, {"date": "2023-01-23", "close": 10.58, "volume": 1676155.0}, {"date": "2023-01-24", "close": 10.34, "volume": 1701835.0}, {"date": "2023-01-25", "close": 10.41, "volume": 2488645.0}, {"date": "2023-01-26", "close": 10.45, "volume": 2723902.0}, {"date": "2023-01-27", "close": 10.71, "volume": 1952413.0}, {"date": "2023-01-30", "close": 10.65, "volume": 2371647.0}, {"date": "2023-01-31", "close": 10.9, "volume": 2085902.0}, {"date": "2023-02-01", "close": 11.17, "volume": 3026089.0}, {"date": "2023-02-02", "close": 11.18, "volume": 2780093.0}, {"date": "2023-02-03", "close": 11.12, "volume": 2716434.0}, {"date": "2023-02-06", "close": 10.78, "volume": 3012508.0}, {"date": "2023-02-07", "close": 10.79, "volume": 2572608.0}, {"date": "2023-02-08", "close": 9.88, "volume": 8407775.0}, {"date": "2023-02-09", "close": 9.61, "volume": 5382793.0}, {"date": "2023-02-10", "close": 9.33, "volume": 3228144.0}, {"date": "2023-02-13", "close": 9.45, "volume": 2393212.0}, {"date": "2023-02-14", "close": 9.38, "volume": 1564690.0}, {"date": "2023-02-15", "close": 9.58, "volume": 3211556.0}, {"date": "2023-02-16", "close": 9.21, "volume": 5505050.0}, {"date": "2023-02-17", "close": 9.31, "volume": 2027212.0}, {"date": "2023-02-21", "close": 8.89, "volume": 2915838.0}, {"date": "2023-02-22", "close": 8.86, "volume": 2016441.0}, {"date": "2023-02-23", "close": 8.84, "volume": 3147729.0}, {"date": "2023-02-24", "close": 8.56, "volume": 1922829.0}, {"date": "2023-02-27", "close": 8.54, "volume": 2447574.0}, {"date": "2023-02-28", "close": 8.8, "volume": 2480958.0}, {"date": "2023-03-01", "close": 8.69, "volume": 1617905.0}, {"date": "2023-03-02", "close": 8.83, "volume": 1538018.0}, {"date": "2023-03-03", "close": 8.92, "volume": 2374238.0}, {"date": "2023-03-06", "close": 8.5, "volume": 2870172.0}, {"date": "2023-03-07", "close": 8.39, "volume": 2822169.0}, {"date": "2023-03-08", "close": 8.36, "volume": 2783439.0}, {"date": "2023-03-09", "close": 8.17, "volume": 2712600.0}, {"date": "2023-03-10", "close": 7.85, "volume": 3813085.0}, {"date": "2023-03-13", "close": 7.26, "volume": 5046100.0}, {"date": "2023-03-14", "close": 7.37, "volume": 4036977.0}, {"date": "2023-03-15", "close": 7.17, "volume": 6783704.0}, {"date": "2023-03-16", "close": 7.63, "volume": 6444155.0}, {"date": "2023-03-17", "close": 7.71, "volume": 6231277.0}, {"date": "2023-03-20", "close": 7.71, "volume": 5271177.0}, {"date": "2023-03-21", "close": 7.85, "volume": 2870567.0}, {"date": "2023-03-22", "close": 7.81, "volume": 3773693.0}, {"date": "2023-03-23", "close": 8.0, "volume": 5174414.0}, {"date": "2023-03-24", "close": 7.9, "volume": 3211387.0}, {"date": "2023-03-27", "close": 8.0, "volume": 2700831.0}, {"date": "2023-03-28", "close": 8.04, "volume": 1937818.0}, {"date": "2023-03-29", "close": 8.36, "volume": 1993335.0}, {"date": "2023-03-30", "close": 8.37, "volume": 3901592.0}, {"date": "2023-03-31", "close": 8.53, "volume": 2530094.0}, {"date": "2023-04-03", "close": 8.5, "volume": 3211611.0}, {"date": "2023-04-04", "close": 8.37, "volume": 2185890.0}, {"date": "2023-04-05", "close": 8.17, "volume": 2837072.0}, {"date": "2023-04-06", "close": 8.15, "volume": 1758509.0}, {"date": "2023-04-10", "close": 8.3, "volume": 2652006.0}, {"date": "2023-04-11", "close": 8.31, "volume": 1668366.0}, {"date": "2023-04-12", "close": 8.18, "volume": 2014839.0}, {"date": "2023-04-13", "close": 8.29, "volume": 2650700.0}, {"date": "2023-04-14", "close": 8.32, "volume": 1141476.0}, {"date": "2023-04-17", "close": 8.19, "volume": 1770328.0}, {"date": "2023-04-18", "close": 8.28, "volume": 1369068.0}, {"date": "2023-04-19", "close": 8.16, "volume": 1316927.0}, {"date": "2023-04-20", "close": 8.01, "volume": 1132135.0}, {"date": "2023-04-21", "close": 8.02, "volume": 1190970.0}, {"date": "2023-04-24", "close": 8.09, "volume": 1449809.0}, {"date": "2023-04-25", "close": 7.8, "volume": 2306694.0}, {"date": "2023-04-26", "close": 7.87, "volume": 1655730.0}, {"date": "2023-04-27", "close": 7.95, "volume": 1728171.0}, {"date": "2023-04-28", "close": 8.04, "volume": 1541429.0}, {"date": "2023-05-01", "close": 7.82, "volume": 2529481.0}, {"date": "2023-05-02", "close": 7.62, "volume": 3016011.0}, {"date": "2023-05-03", "close": 7.7, "volume": 2018685.0}, {"date": "2023-05-04", "close": 7.51, "volume": 1983361.0}, {"date": "2023-05-05", "close": 7.83, "volume": 2055077.0}, {"date": "2023-05-08", "close": 7.82, "volume": 3575797.0}, {"date": "2023-05-09", "close": 7.39, "volume": 5548009.0}, {"date": "2023-05-10", "close": 7.03, "volume": 8108434.0}, {"date": "2023-05-11", "close": 7.08, "volume": 8095427.0}, {"date": "2023-05-12", "close": 6.99, "volume": 6029246.0}, {"date": "2023-05-15", "close": 7.08, "volume": 4490378.0}, {"date": "2023-05-16", "close": 6.8, "volume": 4769829.0}, {"date": "2023-05-17", "close": 6.88, "volume": 3520169.0}, {"date": "2023-05-18", "close": 7.07, "volume": 3068668.0}, {"date": "2023-05-19", "close": 6.81, "volume": 7901589.0}, {"date": "2023-05-22", "close": 6.81, "volume": 3089342.0}, {"date": "2023-05-23", "close": 6.81, "volume": 3998628.0}, {"date": "2023-05-24", "close": 6.55, "volume": 4188063.0}, {"date": "2023-05-25", "close": 6.47, "volume": 2310085.0}, {"date": "2023-05-26", "close": 6.51, "volume": 2452681.0}, {"date": "2023-05-30", "close": 6.69, "volume": 3791878.0}, {"date": "2023-05-31", "close": 6.58, "volume": 4730863.0}, {"date": "2023-06-01", "close": 6.71, "volume": 4618625.0}, {"date": "2023-06-02", "close": 7.12, "volume": 3846401.0}, {"date": "2023-06-05", "close": 6.88, "volume": 3123899.0}, {"date": "2023-06-06", "close": 7.1, "volume": 3215380.0}, {"date": "2023-06-07", "close": 7.1, "volume": 3601599.0}, {"date": "2023-06-08", "close": 6.91, "volume": 2933794.0}, {"date": "2023-06-09", "close": 6.85, "volume": 2855953.0}, {"date": "2023-06-12", "close": 6.96, "volume": 3115942.0}, {"date": "2023-06-13", "close": 6.92, "volume": 2189927.0}, {"date": "2023-06-14", "close": 7.06, "volume": 3467910.0}, {"date": "2023-06-15", "close": 7.14, "volume": 2902631.0}, {"date": "2023-06-16", "close": 7.2, "volume": 3218882.0}, {"date": "2023-06-20", "close": 6.92, "volume": 3356797.0}, {"date": "2023-06-21", "close": 6.86, "volume": 3079661.0}, {"date": "2023-06-22", "close": 6.79, "volume": 2120612.0}, {"date": "2023-06-23", "close": 6.56, "volume": 3812978.0}, {"date": "2023-06-26", "close": 6.64, "volume": 2336396.0}, {"date": "2023-06-27", "close": 6.74, "volume": 1959599.0}, {"date": "2023-06-28", "close": 6.61, "volume": 3188773.0}, {"date": "2023-06-29", "close": 6.63, "volume": 2339024.0}, {"date": "2023-06-30", "close": 6.71, "volume": 2872787.0}, {"date": "2023-07-03", "close": 6.8, "volume": 1905787.0}, {"date": "2023-07-05", "close": 6.69, "volume": 2782608.0}, {"date": "2023-07-06", "close": 6.65, "volume": 2026837.0}, {"date": "2023-07-07", "close": 6.8, "volume": 3020565.0}, {"date": "2023-07-10", "close": 6.91, "volume": 2105671.0}, {"date": "2023-07-11", "close": 7.23, "volume": 3045687.0}, {"date": "2023-07-12", "close": 7.33, "volume": 2415887.0}, {"date": "2023-07-13", "close": 7.21, "volume": 2125490.0}, {"date": "2023-07-14", "close": 7.02, "volume": 2603586.0}, {"date": "2023-07-17", "close": 7.1, "volume": 2451646.0}, {"date": "2023-07-18", "close": 7.41, "volume": 3739641.0}, {"date": "2023-07-19", "close": 7.73, "volume": 3629495.0}, {"date": "2023-07-20", "close": 7.49, "volume": 3825563.0}, {"date": "2023-07-21", "close": 7.39, "volume": 2101884.0}, {"date": "2023-07-24", "close": 7.43, "volume": 2264981.0}, {"date": "2023-07-25", "close": 7.24, "volume": 2777090.0}, {"date": "2023-07-26", "close": 7.39, "volume": 2173823.0}, {"date": "2023-07-27", "close": 7.23, "volume": 2637875.0}, {"date": "2023-07-28", "close": 7.29, "volume": 1859022.0}, {"date": "2023-07-31", "close": 7.42, "volume": 2914215.0}, {"date": "2023-08-01", "close": 7.28, "volume": 2469167.0}, {"date": "2023-08-02", "close": 7.06, "volume": 2798541.0}, {"date": "2023-08-03", "close": 7.2, "volume": 2184410.0}, {"date": "2023-08-04", "close": 7.2, "volume": 2520370.0}, {"date": "2023-08-07", "close": 7.06, "volume": 5740340.0}, {"date": "2023-08-08", "close": 7.1, "volume": 3836913.0}, {"date": "2023-08-09", "close": 7.15, "volume": 3943140.0}, {"date": "2023-08-10", "close": 7.26, "volume": 3909153.0}, {"date": "2023-08-11", "close": 7.15, "volume": 2596403.0}, {"date": "2023-08-14", "close": 7.17, "volume": 3291990.0}, {"date": "2023-08-15", "close": 7.07, "volume": 2487374.0}, {"date": "2023-08-16", "close": 7.13, "volume": 2782483.0}, {"date": "2023-08-17", "close": 7.05, "volume": 10126360.0}, {"date": "2023-08-18", "close": 7.15, "volume": 6088435.0}, {"date": "2023-08-21", "close": 6.73, "volume": 4409517.0}, {"date": "2023-08-22", "close": 6.55, "volume": 4337016.0}, {"date": "2023-08-23", "close": 6.49, "volume": 3420688.0}, {"date": "2023-08-24", "close": 6.47, "volume": 2652036.0}, {"date": "2023-08-25", "close": 6.51, "volume": 2319198.0}, {"date": "2023-08-28", "close": 6.79, "volume": 3172496.0}, {"date": "2023-08-29", "close": 6.94, "volume": 2299411.0}, {"date": "2023-08-30", "close": 6.92, "volume": 2303341.0}, {"date": "2023-08-31", "close": 6.89, "volume": 2311126.0}, {"date": "2023-09-01", "close": 7.06, "volume": 2626298.0}, {"date": "2023-09-05", "close": 6.93, "volume": 3375251.0}, {"date": "2023-09-06", "close": 6.77, "volume": 3456541.0}, {"date": "2023-09-07", "close": 6.61, "volume": 5012737.0}, {"date": "2023-09-08", "close": 6.63, "volume": 2539002.0}, {"date": "2023-09-11", "close": 6.53, "volume": 3338203.0}, {"date": "2023-09-12", "close": 6.61, "volume": 2582643.0}, {"date": "2023-09-13", "close": 6.62, "volume": 4231471.0}, {"date": "2023-09-14", "close": 6.78, "volume": 3282248.0}, {"date": "2023-09-15", "close": 6.71, "volume": 4379572.0}, {"date": "2023-09-18", "close": 6.51, "volume": 3407874.0}, {"date": "2023-09-19", "close": 6.55, "volume": 2477474.0}, {"date": "2023-09-20", "close": 6.48, "volume": 2149048.0}, {"date": "2023-09-21", "close": 6.37, "volume": 3138072.0}, {"date": "2023-09-22", "close": 6.31, "volume": 2849420.0}, {"date": "2023-09-25", "close": 6.03, "volume": 4283849.0}, {"date": "2023-09-26", "close": 5.98, "volume": 6758374.0}, {"date": "2023-09-27", "close": 5.97, "volume": 6180532.0}, {"date": "2023-09-28", "close": 6.1, "volume": 3466458.0}, {"date": "2023-09-29", "close": 6.38, "volume": 3783685.0}, {"date": "2023-10-02", "close": 6.23, "volume": 2970644.0}, {"date": "2023-10-03", "close": 6.08, "volume": 2479222.0}, {"date": "2023-10-04", "close": 6.14, "volume": 2858959.0}, {"date": "2023-10-05", "close": 6.11, "volume": 2162984.0}, {"date": "2023-10-06", "close": 6.17, "volume": 3367620.0}, {"date": "2023-10-09", "close": 6.25, "volume": 1711860.0}, {"date": "2023-10-10", "close": 6.14, "volume": 3476006.0}, {"date": "2023-10-11", "close": 6.28, "volume": 2505931.0}, {"date": "2023-10-12", "close": 6.18, "volume": 2983709.0}, {"date": "2023-10-13", "close": 6.21, "volume": 2426282.0}, {"date": "2023-10-16", "close": 6.52, "volume": 3340316.0}, {"date": "2023-10-17", "close": 6.89, "volume": 4568240.0}, {"date": "2023-10-18", "close": 6.79, "volume": 2398371.0}, {"date": "2023-10-19", "close": 6.84, "volume": 3645999.0}, {"date": "2023-10-20", "close": 6.76, "volume": 2233482.0}, {"date": "2023-10-23", "close": 6.65, "volume": 2841174.0}, {"date": "2023-10-24", "close": 6.72, "volume": 2347968.0}, {"date": "2023-10-25", "close": 6.73, "volume": 1623581.0}, {"date": "2023-10-26", "close": 6.73, "volume": 3566738.0}, {"date": "2023-10-27", "close": 6.16, "volume": 6960102.0}, {"date": "2023-10-30", "close": 6.35, "volume": 3694058.0}, {"date": "2023-10-31", "close": 6.43, "volume": 3259735.0}, {"date": "2023-11-01", "close": 6.36, "volume": 2942287.0}, {"date": "2023-11-02", "close": 6.59, "volume": 2891432.0}, {"date": "2023-11-03", "close": 6.82, "volume": 2752991.0}, {"date": "2023-11-06", "close": 6.66, "volume": 3136255.0}, {"date": "2023-11-07", "close": 6.7, "volume": 3881024.0}, {"date": "2023-11-08", "close": 7.0, "volume": 7892187.0}, {"date": "2023-11-09", "close": 6.77, "volume": 3062363.0}, {"date": "2023-11-10", "close": 6.93, "volume": 2897829.0}, {"date": "2023-11-13", "close": 6.58, "volume": 4970780.0}, {"date": "2023-11-14", "close": 7.15, "volume": 4607441.0}, {"date": "2023-11-15", "close": 7.45, "volume": 4100511.0}, {"date": "2023-11-16", "close": 7.22, "volume": 3271895.0}, {"date": "2023-11-17", "close": 7.3, "volume": 2271569.0}, {"date": "2023-11-20", "close": 7.33, "volume": 2363959.0}, {"date": "2023-11-21", "close": 7.22, "volume": 2604258.0}, {"date": "2023-11-22", "close": 7.3, "volume": 1849972.0}, {"date": "2023-11-24", "close": 7.35, "volume": 2353773.0}, {"date": "2023-11-27", "close": 7.47, "volume": 3960696.0}, {"date": "2023-11-28", "close": 7.54, "volume": 5911720.0}, {"date": "2023-11-29", "close": 7.66, "volume": 4513638.0}, {"date": "2023-11-30", "close": 7.66, "volume": 2797099.0}, {"date": "2023-12-01", "close": 8.06, "volume": 3844176.0}, {"date": "2023-12-04", "close": 8.04, "volume": 2831520.0}, {"date": "2023-12-05", "close": 7.78, "volume": 3650754.0}, {"date": "2023-12-06", "close": 7.89, "volume": 3076479.0}, {"date": "2023-12-07", "close": 7.95, "volume": 3161342.0}, {"date": "2023-12-08", "close": 7.97, "volume": 1735042.0}, {"date": "2023-12-11", "close": 8.05, "volume": 2389056.0}, {"date": "2023-12-12", "close": 7.82, "volume": 3045824.0}, {"date": "2023-12-13", "close": 8.18, "volume": 3762361.0}, {"date": "2023-12-14", "close": 8.12, "volume": 4141263.0}, {"date": "2023-12-15", "close": 8.19, "volume": 6098792.0}, {"date": "2023-12-18", "close": 8.59, "volume": 5024038.0}, {"date": "2023-12-19", "close": 8.91, "volume": 3830162.0}, {"date": "2023-12-20", "close": 8.67, "volume": 3462556.0}, {"date": "2023-12-21", "close": 8.8, "volume": 4796468.0}, {"date": "2023-12-22", "close": 8.49, "volume": 4996871.0}, {"date": "2023-12-26", "close": 8.45, "volume": 2635862.0}, {"date": "2023-12-27", "close": 8.4, "volume": 6958107.0}, {"date": "2023-12-28", "close": 8.5, "volume": 1986236.0}, {"date": "2023-12-29", "close": 8.35, "volume": 2245362.0}, {"date": "2024-01-02", "close": 8.23, "volume": 2194571.0}, {"date": "2024-01-03", "close": 7.8, "volume": 2926603.0}, {"date": "2024-01-04", "close": 7.57, "volume": 3177597.0}, {"date": "2024-01-05", "close": 7.57, "volume": 3426369.0}, {"date": "2024-01-08", "close": 7.85, "volume": 2851455.0}, {"date": "2024-01-09", "close": 7.98, "volume": 2265149.0}, {"date": "2024-01-10", "close": 8.01, "volume": 2165575.0}, {"date": "2024-01-11", "close": 7.82, "volume": 2391650.0}, {"date": "2024-01-12", "close": 7.6, "volume": 2652478.0}, {"date": "2024-01-16", "close": 7.16, "volume": 6072643.0}, {"date": "2024-01-17", "close": 7.17, "volume": 3217431.0}, {"date": "2024-01-18", "close": 7.25, "volume": 2697792.0}, {"date": "2024-01-19", "close": 7.27, "volume": 2841056.0}, {"date": "2024-01-22", "close": 7.43, "volume": 4829406.0}, {"date": "2024-01-23", "close": 7.47, "volume": 3162486.0}, {"date": "2024-01-24", "close": 7.26, "volume": 3594531.0}, {"date": "2024-01-25", "close": 7.37, "volume": 3274364.0}, {"date": "2024-01-26", "close": 7.46, "volume": 1795264.0}, {"date": "2024-01-29", "close": 7.57, "volume": 2270936.0}, {"date": "2024-01-30", "close": 7.68, "volume": 2220283.0}, {"date": "2024-01-31", "close": 7.4, "volume": 4089967.0}, {"date": "2024-02-01", "close": 7.6, "volume": 2703242.0}, {"date": "2024-02-02", "close": 7.52, "volume": 2146975.0}, {"date": "2024-02-05", "close": 7.45, "volume": 2793713.0}, {"date": "2024-02-06", "close": 7.62, "volume": 2835363.0}, {"date": "2024-02-07", "close": 7.48, "volume": 3019594.0}, {"date": "2024-02-08", "close": 7.46, "volume": 8629592.0}, {"date": "2024-02-09", "close": 7.84, "volume": 5848497.0}, {"date": "2024-02-12", "close": 8.05, "volume": 3938149.0}, {"date": "2024-02-13", "close": 7.72, "volume": 3946340.0}, {"date": "2024-02-14", "close": 8.08, "volume": 3451818.0}, {"date": "2024-02-15", "close": 8.01, "volume": 3421410.0}, {"date": "2024-02-16", "close": 7.82, "volume": 3377608.0}, {"date": "2024-02-20", "close": 7.85, "volume": 2719664.0}, {"date": "2024-02-21", "close": 8.0, "volume": 3202200.0}, {"date": "2024-02-22", "close": 8.08, "volume": 2624340.0}, {"date": "2024-02-23", "close": 8.13, "volume": 2352490.0}, {"date": "2024-02-26", "close": 8.2, "volume": 2584716.0}, {"date": "2024-02-27", "close": 8.49, "volume": 3052884.0}, {"date": "2024-02-28", "close": 8.61, "volume": 2697810.0}, {"date": "2024-02-29", "close": 8.54, "volume": 2074476.0}, {"date": "2024-03-01", "close": 8.5, "volume": 1819650.0}, {"date": "2024-03-04", "close": 8.44, "volume": 2311263.0}, {"date": "2024-03-05", "close": 8.27, "volume": 2442820.0}, {"date": "2024-03-06", "close": 8.22, "volume": 2176754.0}, {"date": "2024-03-07", "close": 8.16, "volume": 2120252.0}, {"date": "2024-03-08", "close": 8.04, "volume": 3232942.0}, {"date": "2024-03-11", "close": 7.93, "volume": 2424237.0}, {"date": "2024-03-12", "close": 7.79, "volume": 3410837.0}, {"date": "2024-03-13", "close": 7.78, "volume": 2744395.0}, {"date": "2024-03-14", "close": 6.99, "volume": 16285770.0}, {"date": "2024-03-15", "close": 6.95, "volume": 6372717.0}, {"date": "2024-03-18", "close": 6.94, "volume": 5982996.0}, {"date": "2024-03-19", "close": 6.95, "volume": 4241077.0}, {"date": "2024-03-20", "close": 6.99, "volume": 4224446.0}, {"date": "2024-03-21", "close": 7.09, "volume": 3852818.0}, {"date": "2024-03-22", "close": 6.89, "volume": 2625963.0}, {"date": "2024-03-25", "close": 6.83, "volume": 2994213.0}, {"date": "2024-03-26", "close": 6.82, "volume": 1940679.0}, {"date": "2024-03-27", "close": 6.97, "volume": 2398861.0}, {"date": "2024-03-28", "close": 7.14, "volume": 3589083.0}, {"date": "2024-04-01", "close": 7.02, "volume": 2251981.0}, {"date": "2024-04-02", "close": 6.81, "volume": 3546215.0}, {"date": "2024-04-03", "close": 6.69, "volume": 2802673.0}, {"date": "2024-04-04", "close": 6.63, "volume": 3057667.0}, {"date": "2024-04-05", "close": 6.55, "volume": 2213462.0}, {"date": "2024-04-08", "close": 6.52, "volume": 2365968.0}, {"date": "2024-04-09", "close": 6.55, "volume": 2667474.0}, {"date": "2024-04-10", "close": 6.45, "volume": 3399111.0}, {"date": "2024-04-11", "close": 6.39, "volume": 3067477.0}, {"date": "2024-04-12", "close": 6.29, "volume": 2988977.0}, {"date": "2024-04-15", "close": 6.28, "volume": 2869356.0}, {"date": "2024-04-16", "close": 6.31, "volume": 3519848.0}, {"date": "2024-04-17", "close": 6.3, "volume": 2516295.0}, {"date": "2024-04-18", "close": 6.36, "volume": 1865711.0}, {"date": "2024-04-19", "close": 6.47, "volume": 2786725.0}, {"date": "2024-04-22", "close": 6.56, "volume": 3201196.0}, {"date": "2024-04-23", "close": 6.62, "volume": 1629501.0}, {"date": "2024-04-24", "close": 6.61, "volume": 1702246.0}, {"date": "2024-04-25", "close": 6.48, "volume": 2101281.0}, {"date": "2024-04-26", "close": 6.55, "volume": 1678166.0}, {"date": "2024-04-29", "close": 6.59, "volume": 1947023.0}, {"date": "2024-04-30", "close": 6.52, "volume": 2408019.0}, {"date": "2024-05-01", "close": 6.44, "volume": 3462016.0}, {"date": "2024-05-02", "close": 6.52, "volume": 3153075.0}, {"date": "2024-05-03", "close": 6.56, "volume": 2428268.0}, {"date": "2024-05-06", "close": 6.55, "volume": 4087611.0}, {"date": "2024-05-07", "close": 6.56, "volume": 3465447.0}, {"date": "2024-05-08", "close": 6.55, "volume": 3069781.0}, {"date": "2024-05-09", "close": 6.64, "volume": 1994522.0}, {"date": "2024-05-10", "close": 6.55, "volume": 3145233.0}, {"date": "2024-05-13", "close": 6.66, "volume": 2887185.0}, {"date": "2024-05-14", "close": 6.69, "volume": 2879409.0}, {"date": "2024-05-15", "close": 6.66, "volume": 3591037.0}, {"date": "2024-05-16", "close": 6.64, "volume": 14472390.0}, {"date": "2024-05-17", "close": 6.63, "volume": 5205913.0}, {"date": "2024-05-20", "close": 6.51, "volume": 5744903.0}, {"date": "2024-05-21", "close": 6.62, "volume": 3209154.0}, {"date": "2024-05-22", "close": 6.75, "volume": 3084434.0}, {"date": "2024-05-23", "close": 6.53, "volume": 3647899.0}, {"date": "2024-05-24", "close": 6.5, "volume": 3058386.0}, {"date": "2024-05-28", "close": 6.65, "volume": 2074021.0}, {"date": "2024-05-29", "close": 6.73, "volume": 2806743.0}, {"date": "2024-05-30", "close": 6.74, "volume": 2771498.0}, {"date": "2024-05-31", "close": 6.96, "volume": 3699250.0}, {"date": "2024-06-03", "close": 6.78, "volume": 3480068.0}, {"date": "2024-06-04", "close": 6.81, "volume": 2250205.0}, {"date": "2024-06-05", "close": 6.72, "volume": 2696608.0}, {"date": "2024-06-06", "close": 6.75, "volume": 2060239.0}, {"date": "2024-06-07", "close": 6.74, "volume": 2005116.0}, {"date": "2024-06-10", "close": 6.65, "volume": 2124445.0}, {"date": "2024-06-11", "close": 6.64, "volume": 1587244.0}, {"date": "2024-06-12", "close": 6.64, "volume": 2219122.0}, {"date": "2024-06-13", "close": 6.61, "volume": 2534079.0}, {"date": "2024-06-14", "close": 6.53, "volume": 2370672.0}, {"date": "2024-06-17", "close": 6.76, "volume": 2933501.0}, {"date": "2024-06-18", "close": 6.74, "volume": 2836580.0}, {"date": "2024-06-20", "close": 6.83, "volume": 2846356.0}, {"date": "2024-06-21", "close": 6.86, "volume": 3590328.0}, {"date": "2024-06-24", "close": 6.95, "volume": 3838678.0}, {"date": "2024-06-25", "close": 6.81, "volume": 2495086.0}, {"date": "2024-06-26", "close": 6.81, "volume": 7414990.0}, {"date": "2024-06-27", "close": 6.66, "volume": 2650255.0}, {"date": "2024-06-28", "close": 6.53, "volume": 3902774.0}, {"date": "2024-07-01", "close": 6.37, "volume": 3085160.0}, {"date": "2024-07-02", "close": 6.31, "volume": 2171411.0}, {"date": "2024-07-03", "close": 6.25, "volume": 2247435.0}, {"date": "2024-07-05", "close": 6.28, "volume": 4085588.0}, {"date": "2024-07-08", "close": 6.62, "volume": 3278450.0}, {"date": "2024-07-09", "close": 6.62, "volume": 2229821.0}, {"date": "2024-07-10", "close": 6.69, "volume": 2335422.0}, {"date": "2024-07-11", "close": 6.82, "volume": 2660327.0}, {"date": "2024-07-12", "close": 6.75, "volume": 2440223.0}, {"date": "2024-07-15", "close": 6.38, "volume": 2811624.0}, {"date": "2024-07-16", "close": 6.56, "volume": 2197262.0}, {"date": "2024-07-17", "close": 6.74, "volume": 2485585.0}, {"date": "2024-07-18", "close": 6.51, "volume": 1596507.0}, {"date": "2024-07-19", "close": 6.55, "volume": 1369795.0}, {"date": "2024-07-22", "close": 6.53, "volume": 2135645.0}, {"date": "2024-07-23", "close": 6.4, "volume": 2351600.0}, {"date": "2024-07-24", "close": 6.35, "volume": 1926423.0}, {"date": "2024-07-25", "close": 6.59, "volume": 2565207.0}, {"date": "2024-07-26", "close": 6.71, "volume": 1896119.0}, {"date": "2024-07-29", "close": 6.74, "volume": 1575760.0}, {"date": "2024-07-30", "close": 6.8, "volume": 1514683.0}, {"date": "2024-07-31", "close": 6.79, "volume": 2083260.0}, {"date": "2024-08-01", "close": 6.63, "volume": 1882713.0}, {"date": "2024-08-02", "close": 6.31, "volume": 2155753.0}, {"date": "2024-08-05", "close": 6.18, "volume": 3440487.0}, {"date": "2024-08-06", "close": 6.3, "volume": 1844427.0}, {"date": "2024-08-07", "close": 6.27, "volume": 3311026.0}, {"date": "2024-08-08", "close": 7.42, "volume": 9983049.0}, {"date": "2024-08-09", "close": 7.67, "volume": 4521353.0}, {"date": "2024-08-12", "close": 7.59, "volume": 3199565.0}, {"date": "2024-08-13", "close": 7.82, "volume": 2854208.0}, {"date": "2024-08-14", "close": 7.66, "volume": 2517219.0}, {"date": "2024-08-15", "close": 7.82, "volume": 2678893.0}, {"date": "2024-08-16", "close": 7.72, "volume": 2704216.0}, {"date": "2024-08-19", "close": 8.01, "volume": 2746447.0}, {"date": "2024-08-20", "close": 8.06, "volume": 2389003.0}, {"date": "2024-08-21", "close": 8.1, "volume": 2358843.0}, {"date": "2024-08-22", "close": 8.03, "volume": 2015063.0}, {"date": "2024-08-23", "close": 8.27, "volume": 2087763.0}, {"date": "2024-08-26", "close": 8.14, "volume": 2464951.0}, {"date": "2024-08-27", "close": 8.07, "volume": 1687731.0}, {"date": "2024-08-28", "close": 7.55, "volume": 3394260.0}, {"date": "2024-08-29", "close": 7.47, "volume": 3574516.0}, {"date": "2024-08-30", "close": 7.46, "volume": 2277128.0}, {"date": "2024-09-03", "close": 7.89, "volume": 3818924.0}, {"date": "2024-09-04", "close": 7.9, "volume": 3053645.0}, {"date": "2024-09-05", "close": 7.54, "volume": 1577080.0}, {"date": "2024-09-06", "close": 7.5, "volume": 1765217.0}, {"date": "2024-09-09", "close": 7.18, "volume": 5922866.0}, {"date": "2024-09-10", "close": 6.49, "volume": 7202495.0}, {"date": "2024-09-11", "close": 6.48, "volume": 4293513.0}, {"date": "2024-09-12", "close": 6.89, "volume": 5111235.0}, {"date": "2024-09-13", "close": 7.24, "volume": 3920547.0}, {"date": "2024-09-16", "close": 7.44, "volume": 5144550.0}, {"date": "2024-09-17", "close": 7.36, "volume": 3433652.0}, {"date": "2024-09-18", "close": 7.31, "volume": 4383260.0}, {"date": "2024-09-19", "close": 7.49, "volume": 4538631.0}, {"date": "2024-09-20", "close": 7.6, "volume": 16118890.0}, {"date": "2024-09-23", "close": 7.4, "volume": 4795918.0}, {"date": "2024-09-24", "close": 7.58, "volume": 3951019.0}, {"date": "2024-09-25", "close": 7.82, "volume": 3387337.0}, {"date": "2024-09-26", "close": 8.2, "volume": 4058162.0}, {"date": "2024-09-27", "close": 8.41, "volume": 4459713.0}, {"date": "2024-09-30", "close": 8.36, "volume": 3325975.0}, {"date": "2024-10-01", "close": 8.36, "volume": 3652664.0}, {"date": "2024-10-02", "close": 8.12, "volume": 3584177.0}, {"date": "2024-10-03", "close": 8.08, "volume": 2399075.0}, {"date": "2024-10-04", "close": 8.33, "volume": 3183063.0}, {"date": "2024-10-07", "close": 8.02, "volume": 2266447.0}, {"date": "2024-10-08", "close": 8.01, "volume": 3051685.0}, {"date": "2024-10-09", "close": 7.91, "volume": 2741297.0}, {"date": "2024-10-10", "close": 7.88, "volume": 1396651.0}, {"date": "2024-10-11", "close": 7.88, "volume": 2031896.0}, {"date": "2024-10-14", "close": 8.39, "volume": 4172796.0}, {"date": "2024-10-15", "close": 8.64, "volume": 5774111.0}, {"date": "2024-10-16", "close": 8.73, "volume": 4377258.0}, {"date": "2024-10-17", "close": 8.7, "volume": 2803242.0}, {"date": "2024-10-18", "close": 8.63, "volume": 1642105.0}, {"date": "2024-10-21", "close": 8.39, "volume": 1830251.0}, {"date": "2024-10-22", "close": 8.27, "volume": 1639740.0}, {"date": "2024-10-23", "close": 7.93, "volume": 3217158.0}, {"date": "2024-10-24", "close": 7.93, "volume": 2349957.0}, {"date": "2024-10-25", "close": 7.95, "volume": 2305558.0}, {"date": "2024-10-28", "close": 8.06, "volume": 2119418.0}, {"date": "2024-10-29", "close": 8.05, "volume": 2288015.0}, {"date": "2024-10-30", "close": 8.01, "volume": 1741795.0}, {"date": "2024-10-31", "close": 7.9, "volume": 1946981.0}, {"date": "2024-11-01", "close": 7.88, "volume": 1983685.0}, {"date": "2024-11-04", "close": 7.96, "volume": 1795150.0}, {"date": "2024-11-05", "close": 8.17, "volume": 3209317.0}, {"date": "2024-11-06", "close": 8.06, "volume": 3691647.0}, {"date": "2024-11-07", "close": 9.94, "volume": 17982810.0}, {"date": "2024-11-08", "close": 8.76, "volume": 5874391.0}, {"date": "2024-11-11", "close": 8.61, "volume": 3156268.0}, {"date": "2024-11-12", "close": 8.61, "volume": 3077254.0}, {"date": "2024-11-13", "close": 8.79, "volume": 3467561.0}, {"date": "2024-11-14", "close": 8.91, "volume": 3358884.0}, {"date": "2024-11-15", "close": 8.97, "volume": 4430383.0}, {"date": "2024-11-18", "close": 8.83, "volume": 2967390.0}, {"date": "2024-11-19", "close": 8.57, "volume": 4145699.0}, {"date": "2024-11-20", "close": 8.32, "volume": 3276269.0}, {"date": "2024-11-21", "close": 8.43, "volume": 3937625.0}, {"date": "2024-11-22", "close": 8.72, "volume": 3537639.0}, {"date": "2024-11-25", "close": 8.91, "volume": 3570606.0}, {"date": "2024-11-26", "close": 8.77, "volume": 1906701.0}, {"date": "2024-11-27", "close": 8.77, "volume": 1974167.0}, {"date": "2024-11-29", "close": 8.77, "volume": 1465531.0}, {"date": "2024-12-02", "close": 9.13, "volume": 4086311.0}, {"date": "2024-12-03", "close": 9.1, "volume": 3795022.0}, {"date": "2024-12-04", "close": 9.06, "volume": 2381132.0}, {"date": "2024-12-05", "close": 8.99, "volume": 2495928.0}, {"date": "2024-12-06", "close": 9.05, "volume": 2504651.0}, {"date": "2024-12-09", "close": 9.07, "volume": 2802502.0}, {"date": "2024-12-10", "close": 8.98, "volume": 2776196.0}, {"date": "2024-12-11", "close": 9.18, "volume": 3422443.0}, {"date": "2024-12-12", "close": 8.7, "volume": 5056146.0}, {"date": "2024-12-13", "close": 8.0, "volume": 5657087.0}, {"date": "2024-12-16", "close": 7.62, "volume": 4692362.0}, {"date": "2024-12-17", "close": 7.83, "volume": 4124350.0}, {"date": "2024-12-18", "close": 7.69, "volume": 3413185.0}, {"date": "2024-12-19", "close": 7.56, "volume": 2307664.0}, {"date": "2024-12-20", "close": 7.78, "volume": 4527291.0}, {"date": "2024-12-23", "close": 7.63, "volume": 1522621.0}, {"date": "2024-12-24", "close": 7.58, "volume": 1247734.0}, {"date": "2024-12-26", "close": 7.65, "volume": 1988953.0}, {"date": "2024-12-27", "close": 7.56, "volume": 2029185.0}, {"date": "2024-12-30", "close": 7.37, "volume": 2634090.0}, {"date": "2024-12-31", "close": 7.46, "volume": 2716602.0}, {"date": "2025-01-02", "close": 7.28, "volume": 2172882.0}, {"date": "2025-01-03", "close": 7.5, "volume": 2346782.0}, {"date": "2025-01-06", "close": 7.61, "volume": 2546450.0}, {"date": "2025-01-07", "close": 7.53, "volume": 3441314.0}, {"date": "2025-01-08", "close": 7.28, "volume": 2711893.0}, {"date": "2025-01-10", "close": 7.34, "volume": 3433187.0}, {"date": "2025-01-13", "close": 7.45, "volume": 3941621.0}, {"date": "2025-01-14", "close": 7.33, "volume": 2709984.0}, {"date": "2025-01-15", "close": 7.27, "volume": 2549339.0}, {"date": "2025-01-16", "close": 7.21, "volume": 2938318.0}, {"date": "2025-01-17", "close": 7.34, "volume": 2837683.0}, {"date": "2025-01-21", "close": 7.62, "volume": 3611284.0}, {"date": "2025-01-22", "close": 7.68, "volume": 1573879.0}, {"date": "2025-01-23", "close": 7.65, "volume": 3430654.0}, {"date": "2025-01-24", "close": 7.57, "volume": 3300242.0}, {"date": "2025-01-27", "close": 7.39, "volume": 3587679.0}, {"date": "2025-01-28", "close": 7.36, "volume": 5099504.0}, {"date": "2025-01-29", "close": 7.41, "volume": 3532660.0}, {"date": "2025-01-30", "close": 7.79, "volume": 2548405.0}, {"date": "2025-01-31", "close": 7.53, "volume": 2907351.0}, {"date": "2025-02-03", "close": 7.35, "volume": 6604593.0}, {"date": "2025-02-04", "close": 7.38, "volume": 3662634.0}, {"date": "2025-02-05", "close": 7.38, "volume": 4073741.0}, {"date": "2025-02-06", "close": 7.04, "volume": 7431949.0}, {"date": "2025-02-07", "close": 6.7, "volume": 7155194.0}, {"date": "2025-02-10", "close": 6.68, "volume": 3748584.0}, {"date": "2025-02-11", "close": 6.62, "volume": 4655140.0}, {"date": "2025-02-12", "close": 6.61, "volume": 5448789.0}, {"date": "2025-02-13", "close": 6.73, "volume": 5553535.0}, {"date": "2025-02-14", "close": 6.63, "volume": 4128776.0}, {"date": "2025-02-18", "close": 6.68, "volume": 3759158.0}, {"date": "2025-02-19", "close": 6.71, "volume": 3597541.0}, {"date": "2025-02-20", "close": 6.65, "volume": 2236810.0}, {"date": "2025-02-21", "close": 6.6, "volume": 3182406.0}, {"date": "2025-02-24", "close": 6.67, "volume": 3249316.0}, {"date": "2025-02-25", "close": 6.6, "volume": 2428134.0}, {"date": "2025-02-26", "close": 6.5, "volume": 2966542.0}, {"date": "2025-02-27", "close": 6.35, "volume": 2619032.0}, {"date": "2025-02-28", "close": 6.35, "volume": 1603658.0}, {"date": "2025-03-03", "close": 6.23, "volume": 4015371.0}, {"date": "2025-03-04", "close": 6.18, "volume": 3362057.0}, {"date": "2025-03-05", "close": 6.43, "volume": 3078288.0}, {"date": "2025-03-06", "close": 6.37, "volume": 3621750.0}, {"date": "2025-03-07", "close": 6.44, "volume": 3882771.0}, {"date": "2025-03-10", "close": 6.59, "volume": 4620263.0}, {"date": "2025-03-11", "close": 6.65, "volume": 3724561.0}, {"date": "2025-03-12", "close": 6.5, "volume": 3481834.0}, {"date": "2025-03-13", "close": 6.41, "volume": 2668628.0}, {"date": "2025-03-14", "close": 6.22, "volume": 5612307.0}, {"date": "2025-03-17", "close": 6.38, "volume": 4352912.0}, {"date": "2025-03-18", "close": 6.23, "volume": 4608460.0}, {"date": "2025-03-19", "close": 6.19, "volume": 4819585.0}, {"date": "2025-03-20", "close": 6.1, "volume": 6443768.0}, {"date": "2025-03-21", "close": 6.1, "volume": 5379820.0}, {"date": "2025-03-24", "close": 6.21, "volume": 3617484.0}, {"date": "2025-03-25", "close": 6.08, "volume": 5067599.0}, {"date": "2025-03-26", "close": 6.01, "volume": 4543835.0}, {"date": "2025-03-27", "close": 6.06, "volume": 4173711.0}, {"date": "2025-03-28", "close": 6.0, "volume": 3594665.0}, {"date": "2025-03-31", "close": 5.95, "volume": 3140715.0}, {"date": "2025-04-01", "close": 6.1, "volume": 4656295.0}, {"date": "2025-04-02", "close": 6.3, "volume": 4696846.0}, {"date": "2025-04-03", "close": 5.15, "volume": 15223580.0}, {"date": "2025-04-04", "close": 5.1, "volume": 10746580.0}, {"date": "2025-04-07", "close": 5.08, "volume": 7419555.0}, {"date": "2025-04-08", "close": 4.73, "volume": 4900822.0}, {"date": "2025-04-09", "close": 5.34, "volume": 8733403.0}, {"date": "2025-04-10", "close": 4.98, "volume": 3065293.0}, {"date": "2025-04-11", "close": 4.99, "volume": 3163250.0}, {"date": "2025-04-14", "close": 5.17, "volume": 6331661.0}, {"date": "2025-04-15", "close": 5.35, "volume": 6453218.0}, {"date": "2025-04-16", "close": 5.28, "volume": 3679331.0}, {"date": "2025-04-17", "close": 5.47, "volume": 3720760.0}, {"date": "2025-04-21", "close": 5.4, "volume": 2549101.0}, {"date": "2025-04-22", "close": 5.52, "volume": 3451599.0}, {"date": "2025-04-23", "close": 5.46, "volume": 2322917.0}, {"date": "2025-04-24", "close": 5.51, "volume": 2829264.0}, {"date": "2025-04-25", "close": 5.43, "volume": 3002573.0}, {"date": "2025-04-28", "close": 5.5, "volume": 3135517.0}, {"date": "2025-04-29", "close": 5.55, "volume": 4259846.0}, {"date": "2025-04-30", "close": 5.44, "volume": 2783353.0}, {"date": "2025-05-01", "close": 5.48, "volume": 3410851.0}, {"date": "2025-05-02", "close": 5.67, "volume": 2846347.0}, {"date": "2025-05-05", "close": 5.67, "volume": 2433144.0}, {"date": "2025-05-06", "close": 5.47, "volume": 2790048.0}, {"date": "2025-05-07", "close": 5.49, "volume": 2261906.0}, {"date": "2025-05-08", "close": 5.69, "volume": 4187164.0}, {"date": "2025-05-09", "close": 5.58, "volume": 4231009.0}, {"date": "2025-05-12", "close": 5.89, "volume": 7979339.0}, {"date": "2025-05-13", "close": 5.99, "volume": 6912647.0}, {"date": "2025-05-14", "close": 6.0, "volume": 6364419.0}, {"date": "2025-05-15", "close": 6.2, "volume": 5777718.0}, {"date": "2025-05-16", "close": 6.35, "volume": 4346508.0}, {"date": "2025-05-19", "close": 6.2, "volume": 2350934.0}, {"date": "2025-05-20", "close": 6.32, "volume": 3219385.0}, {"date": "2025-05-21", "close": 6.19, "volume": 2731414.0}, {"date": "2025-05-22", "close": 6.2, "volume": 1959841.0}, {"date": "2025-05-23", "close": 6.24, "volume": 4859652.0}, {"date": "2025-05-27", "close": 6.56, "volume": 3094773.0}, {"date": "2025-05-28", "close": 6.54, "volume": 3456868.0}, {"date": "2025-05-29", "close": 6.35, "volume": 3245720.0}, {"date": "2025-05-30", "close": 6.3, "volume": 3649629.0}, {"date": "2025-06-02", "close": 6.15, "volume": 2312473.0}, {"date": "2025-06-03", "close": 6.14, "volume": 2034309.0}, {"date": "2025-06-04", "close": 6.17, "volume": 2665486.0}, {"date": "2025-06-05", "close": 6.16, "volume": 1976654.0}, {"date": "2025-06-06", "close": 6.32, "volume": 3687620.0}, {"date": "2025-06-09", "close": 6.32, "volume": 1929050.0}, {"date": "2025-06-10", "close": 6.48, "volume": 3255150.0}, {"date": "2025-06-11", "close": 6.56, "volume": 3180074.0}, {"date": "2025-06-12", "close": 6.43, "volume": 2433879.0}, {"date": "2025-06-13", "close": 6.18, "volume": 2092435.0}, {"date": "2025-06-16", "close": 6.26, "volume": 3454751.0}, {"date": "2025-06-17", "close": 6.03, "volume": 2752081.0}, {"date": "2025-06-18", "close": 5.86, "volume": 3925183.0}, {"date": "2025-06-20", "close": 6.59, "volume": 6930992.0}, {"date": "2025-06-23", "close": 6.52, "volume": 3066143.0}, {"date": "2025-06-24", "close": 6.52, "volume": 3459855.0}, {"date": "2025-06-25", "close": 6.31, "volume": 1804464.0}, {"date": "2025-06-26", "close": 6.44, "volume": 1312340.0}, {"date": "2025-06-27", "close": 6.59, "volume": 3178197.0}, {"date": "2025-06-30", "close": 6.49, "volume": 2587415.0}, {"date": "2025-07-01", "close": 6.74, "volume": 4492659.0}, {"date": "2025-07-02", "close": 6.87, "volume": 3088103.0}, {"date": "2025-07-03", "close": 6.76, "volume": 1381283.0}, {"date": "2025-07-07", "close": 6.65, "volume": 1496177.0}, {"date": "2025-07-08", "close": 6.65, "volume": 2062227.0}, {"date": "2025-07-09", "close": 6.6, "volume": 1225681.0}, {"date": "2025-07-10", "close": 6.65, "volume": 2875718.0}, {"date": "2025-07-11", "close": 6.42, "volume": 1998164.0}, {"date": "2025-07-14", "close": 6.56, "volume": 1648825.0}, {"date": "2025-07-15", "close": 6.39, "volume": 1572311.0}, {"date": "2025-07-16", "close": 6.35, "volume": 1429673.0}, {"date": "2025-07-17", "close": 6.42, "volume": 1479109.0}, {"date": "2025-07-18", "close": 6.46, "volume": 1689842.0}, {"date": "2025-07-21", "close": 6.6, "volume": 2777137.0}, {"date": "2025-07-22", "close": 6.76, "volume": 2465151.0}, {"date": "2025-07-23", "close": 6.93, "volume": 2078162.0}, {"date": "2025-07-24", "close": 6.78, "volume": 2183888.0}, {"date": "2025-07-25", "close": 6.92, "volume": 2049485.0}, {"date": "2025-07-28", "close": 6.78, "volume": 2000781.0}, {"date": "2025-07-29", "close": 6.52, "volume": 2108206.0}, {"date": "2025-07-30", "close": 6.36, "volume": 3309008.0}, {"date": "2025-07-31", "close": 6.3, "volume": 2255798.0}, {"date": "2025-08-01", "close": 6.19, "volume": 2428007.0}, {"date": "2025-08-04", "close": 6.4, "volume": 2741108.0}, {"date": "2025-08-05", "close": 6.33, "volume": 2296534.0}, {"date": "2025-08-06", "close": 6.37, "volume": 1996385.0}, {"date": "2025-08-07", "close": 6.27, "volume": 3032287.0}, {"date": "2025-08-08", "close": 5.19, "volume": 21853310.0}, {"date": "2025-08-11", "close": 4.97, "volume": 14168670.0}, {"date": "2025-08-12", "close": 4.88, "volume": 7152445.0}, {"date": "2025-08-13", "close": 4.9, "volume": 6406407.0}, {"date": "2025-08-14", "close": 4.76, "volume": 7462703.0}, {"date": "2025-08-15", "close": 5.01, "volume": 14747660.0}, {"date": "2025-08-18", "close": 5.06, "volume": 6587451.0}, {"date": "2025-08-19", "close": 5.0, "volume": 11546880.0}, {"date": "2025-08-20", "close": 5.03, "volume": 6138744.0}, {"date": "2025-08-21", "close": 4.95, "volume": 6991124.0}, {"date": "2025-08-22", "close": 5.04, "volume": 6655885.0}, {"date": "2025-08-25", "close": 5.02, "volume": 9511400.0}, {"date": "2025-08-26", "close": 4.91, "volume": 7143367.0}, {"date": "2025-08-27", "close": 4.95, "volume": 5136615.0}, {"date": "2025-08-28", "close": 4.91, "volume": 4329899.0}, {"date": "2025-08-29", "close": 4.92, "volume": 4019854.0}, {"date": "2025-09-02", "close": 4.89, "volume": 5871980.0}, {"date": "2025-09-03", "close": 4.89, "volume": 5234274.0}, {"date": "2025-09-04", "close": 5.1, "volume": 7241350.0}, {"date": "2025-09-05", "close": 4.97, "volume": 5311772.0}, {"date": "2025-09-08", "close": 4.92, "volume": 4845278.0}, {"date": "2025-09-09", "close": 4.88, "volume": 2876274.0}, {"date": "2025-09-10", "close": 4.87, "volume": 4449805.0}, {"date": "2025-09-11", "close": 4.9, "volume": 4907850.0}, {"date": "2025-09-12", "close": 4.76, "volume": 7119096.0}, {"date": "2025-09-15", "close": 4.81, "volume": 5907201.0}, {"date": "2025-09-16", "close": 4.78, "volume": 5792682.0}, {"date": "2025-09-17", "close": 4.78, "volume": 7295796.0}, {"date": "2025-09-18", "close": 4.84, "volume": 6495455.0}, {"date": "2025-09-19", "close": 4.74, "volume": 9820849.0}, {"date": "2025-09-22", "close": 4.68, "volume": 5568056.0}, {"date": "2025-09-23", "close": 4.7, "volume": 5837147.0}, {"date": "2025-09-24", "close": 4.74, "volume": 5726169.0}, {"date": "2025-09-25", "close": 4.66, "volume": 6852210.0}, {"date": "2025-09-26", "close": 4.86, "volume": 6798199.0}, {"date": "2025-09-29", "close": 4.85, "volume": 5337749.0}, {"date": "2025-09-30", "close": 4.83, "volume": 3244382.0}, {"date": "2025-10-01", "close": 4.88, "volume": 4752503.0}, {"date": "2025-10-02", "close": 4.92, "volume": 3250382.0}, {"date": "2025-10-03", "close": 4.92, "volume": 4009020.0}, {"date": "2025-10-06", "close": 4.84, "volume": 2889679.0}, {"date": "2025-10-07", "close": 4.75, "volume": 3722394.0}, {"date": "2025-10-08", "close": 4.81, "volume": 2582425.0}, {"date": "2025-10-09", "close": 4.7, "volume": 2735214.0}, {"date": "2025-10-10", "close": 4.59, "volume": 6452733.0}, {"date": "2025-10-13", "close": 4.66, "volume": 4619252.0}, {"date": "2025-10-14", "close": 4.75, "volume": 4324462.0}, {"date": "2025-10-15", "close": 4.64, "volume": 7418884.0}, {"date": "2025-10-16", "close": 4.62, "volume": 4352882.0}, {"date": "2025-10-17", "close": 4.61, "volume": 2852076.0}, {"date": "2025-10-20", "close": 4.57, "volume": 3568495.0}, {"date": "2025-10-21", "close": 4.64, "volume": 4045842.0}, {"date": "2025-10-22", "close": 4.64, "volume": 4410580.0}, {"date": "2025-10-23", "close": 4.68, "volume": 4352283.0}, {"date": "2025-10-24", "close": 4.64, "volume": 3648540.0}, {"date": "2025-10-27", "close": 4.68, "volume": 3008891.0}, {"date": "2025-10-28", "close": 4.57, "volume": 4984584.0}, {"date": "2025-10-29", "close": 4.46, "volume": 5637379.0}, {"date": "2025-10-30", "close": 4.37, "volume": 5327138.0}, {"date": "2025-10-31", "close": 4.44, "volume": 5778384.0}, {"date": "2025-11-03", "close": 4.39, "volume": 4765916.0}, {"date": "2025-11-04", "close": 4.3, "volume": 3054395.0}, {"date": "2025-11-05", "close": 4.41, "volume": 6660081.0}, {"date": "2025-11-06", "close": 4.34, "volume": 6861362.0}, {"date": "2025-11-07", "close": 4.44, "volume": 5779859.0}, {"date": "2025-11-10", "close": 4.28, "volume": 4073227.0}, {"date": "2025-11-11", "close": 4.44, "volume": 6615369.0}, {"date": "2025-11-12", "close": 4.57, "volume": 5311746.0}, {"date": "2025-11-13", "close": 4.47, "volume": 3646923.0}, {"date": "2025-11-14", "close": 4.35, "volume": 4229105.0}, {"date": "2025-11-17", "close": 4.06, "volume": 6335352.0}, {"date": "2025-11-18", "close": 4.09, "volume": 3773631.0}, {"date": "2025-11-19", "close": 4.07, "volume": 6852888.0}, {"date": "2025-11-20", "close": 3.96, "volume": 5000508.0}, {"date": "2025-11-21", "close": 4.09, "volume": 5659937.0}, {"date": "2025-11-24", "close": 4.2, "volume": 3611700.0}, {"date": "2025-11-25", "close": 4.3, "volume": 5259603.0}, {"date": "2025-11-26", "close": 4.41, "volume": 3558349.0}, {"date": "2025-11-28", "close": 4.43, "volume": 1686633.0}, {"date": "2025-12-01", "close": 4.38, "volume": 4013282.0}, {"date": "2025-12-02", "close": 4.33, "volume": 3530037.0}, {"date": "2025-12-03", "close": 4.43, "volume": 3220360.0}, {"date": "2025-12-04", "close": 4.35, "volume": 3587873.0}, {"date": "2025-12-05", "close": 4.34, "volume": 3066290.0}, {"date": "2025-12-08", "close": 4.19, "volume": 4865382.0}, {"date": "2025-12-09", "close": 4.13, "volume": 2572749.0}, {"date": "2025-12-10", "close": 4.22, "volume": 3071218.0}, {"date": "2025-12-11", "close": 4.24, "volume": 2110604.0}, {"date": "2025-12-12", "close": 4.16, "volume": 3665861.0}, {"date": "2025-12-15", "close": 4.12, "volume": 3390012.0}, {"date": "2025-12-16", "close": 4.19, "volume": 3781311.0}, {"date": "2025-12-17", "close": 4.14, "volume": 4799600.0}, {"date": "2025-12-18", "close": 4.36, "volume": 6548482.0}, {"date": "2025-12-19", "close": 4.32, "volume": 25959770.0}, {"date": "2025-12-22", "close": 4.38, "volume": 7824813.0}, {"date": "2025-12-23", "close": 4.34, "volume": 3218064.0}, {"date": "2025-12-24", "close": 4.41, "volume": 1941520.0}, {"date": "2025-12-26", "close": 4.43, "volume": 2767914.0}, {"date": "2025-12-29", "close": 4.54, "volume": 4948812.0}, {"date": "2025-12-30", "close": 4.93, "volume": 13211110.0}, {"date": "2025-12-31", "close": 4.8, "volume": 6399257.0}, {"date": "2026-01-02", "close": 5.07, "volume": 8286144.0}, {"date": "2026-01-05", "close": 5.16, "volume": 7596303.0}, {"date": "2026-01-06", "close": 5.43, "volume": 10154960.0}, {"date": "2026-01-07", "close": 5.49, "volume": 7857119.0}, {"date": "2026-01-08", "close": 5.8, "volume": 8457532.0}, {"date": "2026-01-09", "close": 5.46, "volume": 6926622.0}, {"date": "2026-01-12", "close": 5.4, "volume": 3976735.0}, {"date": "2026-01-13", "close": 5.45, "volume": 4583381.0}, {"date": "2026-01-14", "close": 5.6, "volume": 4365330.0}, {"date": "2026-01-15", "close": 5.58, "volume": 4161442.0}, {"date": "2026-01-16", "close": 5.69, "volume": 7354910.0}, {"date": "2026-01-20", "close": 5.63, "volume": 11414370.0}, {"date": "2026-01-21", "close": 6.09, "volume": 20785520.0}, {"date": "2026-01-22", "close": 6.15, "volume": 9363962.0}, {"date": "2026-01-23", "close": 6.21, "volume": 5753682.0}, {"date": "2026-01-26", "close": 6.21, "volume": 4703668.0}, {"date": "2026-01-27", "close": 6.21, "volume": 5745415.0}, {"date": "2026-01-28", "close": 5.98, "volume": 8147595.0}, {"date": "2026-01-29", "close": 5.93, "volume": 3511445.0}, {"date": "2026-01-30", "close": 6.07, "volume": 4992387.0}, {"date": "2026-02-02", "close": 6.06, "volume": 4124786.0}, {"date": "2026-02-03", "close": 6.13, "volume": 4056496.0}, {"date": "2026-02-04", "close": 6.51, "volume": 6960521.0}, {"date": "2026-02-05", "close": 6.15, "volume": 5465333.0}, {"date": "2026-02-06", "close": 7.34, "volume": 11729630.0}, {"date": "2026-02-09", "close": 7.66, "volume": 5776210.0}, {"date": "2026-02-10", "close": 6.84, "volume": 9357550.0}, {"date": "2026-02-11", "close": 6.75, "volume": 3078982.0}, {"date": "2026-02-12", "close": 6.83, "volume": 3927641.0}, {"date": "2026-02-13", "close": 6.97, "volume": 2347646.0}, {"date": "2026-02-17", "close": 7.54, "volume": 5311274.0}, {"date": "2026-02-18", "close": 7.63, "volume": 4402060.0}, {"date": "2026-02-19", "close": 7.49, "volume": 2478177.0}, {"date": "2026-02-20", "close": 7.88, "volume": 4365519.0}, {"date": "2026-02-23", "close": 7.45, "volume": 2783790.0}, {"date": "2026-02-24", "close": 7.54, "volume": 2084561.0}, {"date": "2026-02-25", "close": 7.36, "volume": 1820045.0}, {"date": "2026-02-26", "close": 7.38, "volume": 2411506.0}, {"date": "2026-02-27", "close": 7.23, "volume": 3275986.0}, {"date": "2026-03-02", "close": 7.07, "volume": 2346010.0}, {"date": "2026-03-03", "close": 6.97, "volume": 3625122.0}, {"date": "2026-03-04", "close": 6.7, "volume": 2896143.0}, {"date": "2026-03-05", "close": 6.55, "volume": 2934057.0}, {"date": "2026-03-06", "close": 6.41, "volume": 2786506.0}, {"date": "2026-03-09", "close": 6.26, "volume": 5402864.0}, {"date": "2026-03-10", "close": 6.47, "volume": 3724160.0}, {"date": "2026-03-11", "close": 6.3, "volume": 2325060.0}, {"date": "2026-03-12", "close": 6.29, "volume": 2347681.0}, {"date": "2026-03-13", "close": 6.27, "volume": 2034466.0}, {"date": "2026-03-16", "close": 6.19, "volume": 2278231.0}, {"date": "2026-03-17", "close": 6.08, "volume": 2160560.0}, {"date": "2026-03-18", "close": 5.94, "volume": 2213707.0}, {"date": "2026-03-19", "close": 5.94, "volume": 2392620.0}, {"date": "2026-03-20", "close": 5.71, "volume": 3468366.0}, {"date": "2026-03-23", "close": 5.96, "volume": 2014211.0}, {"date": "2026-03-24", "close": 5.9, "volume": 1912364.0}, {"date": "2026-03-25", "close": 5.85, "volume": 2232714.0}, {"date": "2026-03-26", "close": 5.76, "volume": 1945693.0}, {"date": "2026-03-27", "close": 5.63, "volume": 1993824.0}, {"date": "2026-03-30", "close": 5.53, "volume": 3096139.0}, {"date": "2026-03-31", "close": 5.79, "volume": 4471744.0}, {"date": "2026-04-01", "close": 5.6, "volume": 2546849.0}, {"date": "2026-04-02", "close": 5.5, "volume": 2300307.0}, {"date": "2026-04-06", "close": 5.77, "volume": 2204054.0}, {"date": "2026-04-07", "close": 5.76, "volume": 2655354.0}, {"date": "2026-04-08", "close": 5.87, "volume": 2695000.0}, {"date": "2026-04-09", "close": 6.12, "volume": 2514917.0}, {"date": "2026-04-10", "close": 6.0, "volume": 1670840.0}, {"date": "2026-04-13", "close": 5.99, "volume": 1959770.0}, {"date": "2026-04-14", "close": 6.14, "volume": 2135927.0}, {"date": "2026-04-15", "close": 6.15, "volume": 1679990.0}, {"date": "2026-04-16", "close": 6.08, "volume": 2793389.0}, {"date": "2026-04-17", "close": 6.3, "volume": 4001140.0}, {"date": "2026-04-20", "close": 6.45, "volume": 3988764.0}, {"date": "2026-04-21", "close": 6.51, "volume": 2690405.0}, {"date": "2026-04-22", "close": 6.11, "volume": 2577520.0}, {"date": "2026-04-23", "close": 6.19, "volume": 2178995.0}, {"date": "2026-04-24", "close": 5.99, "volume": 1603253.0}, {"date": "2026-04-27", "close": 6.2, "volume": 2404455.0}, {"date": "2026-04-28", "close": 6.19, "volume": 1817647.0}, {"date": "2026-04-29", "close": 5.96, "volume": 1922698.0}, {"date": "2026-04-30", "close": 6.07, "volume": 2465137.0}, {"date": "2026-05-01", "close": 6.09, "volume": 2156493.0}, {"date": "2026-05-04", "close": 5.91, "volume": 2366695.0}, {"date": "2026-05-05", "close": 6.08, "volume": 2361146.0}, {"date": "2026-05-06", "close": 6.25, "volume": 1346074.0}, {"date": "2026-05-07", "close": 6.22, "volume": 1570948.0}, {"date": "2026-05-08", "close": 6.25, "volume": 1896910.0}, {"date": "2026-05-11", "close": 5.88, "volume": 3381146.0}, {"date": "2026-05-12", "close": 4.9, "volume": 8432018.0}, {"date": "2026-05-13", "close": 4.99, "volume": 4434912.0}, {"date": "2026-05-14", "close": 4.96, "volume": 4896124.0}, {"date": "2026-05-15", "close": 4.99, "volume": 4821089.0}, {"date": "2026-05-18", "close": 4.93, "volume": 4871581.0}, {"date": "2026-05-19", "close": 5.02, "volume": 3664767.0}, {"date": "2026-05-20", "close": 5.03, "volume": 3645807.0}, {"date": "2026-05-21", "close": 5.21, "volume": 2749906.0}, {"date": "2026-05-22", "close": 5.4, "volume": 2620587.0}, {"date": "2026-05-26", "close": 5.53, "volume": 3160024.0}, {"date": "2026-05-27", "close": 5.64, "volume": 3383780.0}, {"date": "2026-05-28", "close": 5.84, "volume": 2778033.0}, {"date": "2026-05-29", "close": 5.73, "volume": 4085021.0}, {"date": "2026-06-01", "close": 5.36, "volume": 3860337.0}, {"date": "2026-06-02", "close": 5.28, "volume": 3008265.0}, {"date": "2026-06-03", "close": 5.3, "volume": 2104411.0}, {"date": "2026-06-04", "close": 5.41, "volume": 3419484.0}, {"date": "2026-06-05", "close": 5.39, "volume": 2339538.0}, {"date": "2026-06-08", "close": 5.5, "volume": 2255000.0}, {"date": "2026-06-09", "close": 5.61, "volume": 2308507.0}, {"date": "2026-06-10", "close": 5.53, "volume": 1787383.0}, {"date": "2026-06-11", "close": 5.83, "volume": 2434797.0}, {"date": "2026-06-12", "close": 5.88, "volume": 3044685.0}, {"date": "2026-06-15", "close": 5.85, "volume": 3046253.0}, {"date": "2026-06-16", "close": 5.66, "volume": 2750904.0}, {"date": "2026-06-17", "close": 5.53, "volume": 2452766.0}, {"date": "2026-06-18", "close": 5.87, "volume": 3403327.0}, {"date": "2026-06-22", "close": 5.73, "volume": 2347712.0}, {"date": "2026-06-23", "close": 5.61, "volume": 2350649.0}, {"date": "2026-06-24", "close": 5.88, "volume": 3618736.0}, {"date": "2026-06-25", "close": 5.89, "volume": 3141368.0}, {"date": "2026-06-26", "close": 6.05, "volume": 23635430.0}, {"date": "2026-06-29", "close": 5.98, "volume": 3570768.0}, {"date": "2026-06-30", "close": 6.22, "volume": 3345163.0}, {"date": "2026-07-01", "close": 6.39, "volume": 2885024.0}, {"date": "2026-07-02", "close": 6.48, "volume": 2543930.0}, {"date": "2026-07-06", "close": 6.64, "volume": 4341610.0}, {"date": "2026-07-07", "close": 6.57, "volume": 3328461.0}, {"date": "2026-07-08", "close": 6.32, "volume": 2444004.0}, {"date": "2026-07-09", "close": 6.45, "volume": 1740373.0}, {"date": "2026-07-10", "close": 6.61, "volume": 1734924.0}, {"date": "2026-07-13", "close": 6.61, "volume": 2336812.0}, {"date": "2026-07-14", "close": 6.47, "volume": 1992904.0}, {"date": "2026-07-15", "close": 6.7, "volume": 3317581.0}, {"date": "2026-07-16", "close": 7.09, "volume": 3178423.0}, {"date": "2026-07-17", "close": 7.28, "volume": 3255446.0}, {"date": "2026-07-20", "close": 7.13, "volume": 1846687.0}, {"date": "2026-07-21", "close": 7.21, "volume": 2172799.0}, {"date": "2026-07-22", "close": 7.08, "volume": 2199094.0}, {"date": "2026-07-23", "close": 6.59, "volume": 3500811.0}, {"date": "2026-07-24", "close": 6.86, "volume": 1719845.0}, {"date": "2026-07-27", "close": 6.93, "volume": 1724725.0}, {"date": "2026-07-28", "close": 6.97, "volume": 2093923.0}, {"date": "2026-07-29", "close": 6.91, "volume": 2271480.0}, {"date": "2026-07-30", "close": 6.68, "volume": 2190357.0}, {"date": "2026-07-31", "close": 6.49, "volume": 1916368.0}, {"date": "2026-08-03", "close": 6.63, "volume": 2254379.0}, {"date": "2026-08-04", "close": 6.7, "volume": 2920995.0}, {"date": "2026-08-05", "close": 6.61, "volume": 2352069.0}, {"date": "2026-08-06", "close": 6.27, "volume": 5900971.0}, {"date": "2026-08-07", "close": 5.93, "volume": 5614676.0}, {"date": "2026-08-10", "close": 5.68, "volume": 3183880.0}, {"date": "2026-08-11", "close": 5.2, "volume": 4309889.0}, {"date": "2026-08-12", "close": 5.12, "volume": 2854960.0}], "refreshing": true}