{"ticker": "VOD", "overview": {"cik": "839923", "ticker": "VOD", "name": "VODAFONE GROUP PUBLIC LTD CO", "industry": "Radiotelephone Communications", "country": "", "sic": "4812", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007370", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007297", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-007294", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007232", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-330381", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007172", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007162", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007083", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-325613", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007010", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006971", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "BOARD AND COMMITTEE CHANGES", "accession": "0001654954-26-006961", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-07-28", "title": "Form F-3ASR", "accession": "0001104659-26-087399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "RESULT OF AGM", "accession": "0001654954-26-006909", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "VODAFONE Q1 FY27 TRADING UPDATE", "accession": "0001654954-26-006907", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001208646-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006688", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006683", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006680", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006677", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006673", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "2026 AGM: WITHDRAWAL OF RESOLUTION 7", "accession": "0001654954-26-006619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001208646-26-000022", "price_sensitive": false}]}, "description": "VODAFONE GROUP PUBLIC LTD CO trades as VOD on the NASDAQ, classified under Radiotelephone Communications (SIC 4812). Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VOD", "has_prices": true, "as_of": "2026-08-07", "last": 16.19, "prev_close": 16.0, "change": 0.19000000000000128, "change_pct": 0.01187500000000008, "session_volume": 6799262.0, "vwap_5": 15.776422775895199, "vwap_20": 15.685440277633429, "vwap_60": 14.944537517531296, "vwap_250": 13.663455034971168, "high_52w": 16.39, "low_52w": 11.2, "avg_volume_20": 4946104.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-101605", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Vodafone Group Public Ltd Co", "who_key": "VODAFONE GROUP PUBLIC LTD CO", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "VODAFONE GROUP PUBLIC LTD CO takes a 9.9% activist stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/839923/0001104659-26-101605-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "13DG-0001208646-26-000026", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Emirates Telecommunications Group Co PJSC", "who_key": "Emirates Telecommunications Group Co PJSC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "Emirates Telecommunications Group Co PJSC raises a passive stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1923223/0001208646-26-000026-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "13DG-0001208646-26-000022", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Emirates Telecommunications Group Co PJSC", "who_key": "Emirates Telecommunications Group Co PJSC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "Emirates Telecommunications Group Co PJSC moves to a 17.13% passive stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1923223/0001208646-26-000022-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "HOUSE-2023-20024020-T2", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims VOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024020.pdf", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610806}, {"id": "HOUSE-2023-20023404-T483", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells VOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20022653-T246", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells VOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890166}, {"id": "HOUSE-2023-20022480-T108", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds VOD to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936246}, {"id": "HOUSE-2022-20021152-T1", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer sells VOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021152.pdf", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368246}, {"id": "HOUSE-2022-20020943-T1", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "lc - American\nDepositary Shares each representing\nten Ordinary Shares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer sells VOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020943.pdf", "trade_date": "2022-04-27", "timestamp": "2022-04-27", "mins": 2376886}, {"id": "SENATE-6beec58d0b4843469d9e2f4cb6e88264-8", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "Vodafone Group Plc", "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 VOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477046}, {"id": "SENATE-aad1827a05d84b8f96edf3e5f8c925ab-11", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VOD-VOD-Vodafone Group Plc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/", "trade_date": "2016-09-28", "timestamp": "2016-09-28", "mins": 5310166}, {"id": "SENATE-064147b070e4467389da47696ed9f834-7", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "Vodafone Group Public Limited Company (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse sells VOD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/", "trade_date": "2014-07-29", "timestamp": "2014-07-29", "mins": 6450646}, {"id": "SENATE-064147b070e4467389da47696ed9f834-1", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "Vodafone Group Public Limited Company (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/", "trade_date": "2014-07-21", "timestamp": "2014-07-21", "mins": 6462166}, {"id": "SENATE-895379c952eb48829eae761366f59a89-0", "src": "CONGRESS", "ticker": "VOD", "cik": "", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "Vodafone Group Public Limited Company (NASDAQ)", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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": "Sen. John F Reed trims VOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/895379c9-52eb-4882-9eae-761366f59a89/", "trade_date": "2014-02-21", "timestamp": "2014-02-21", "mins": 6678166}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-101605", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Vodafone Group Public Ltd Co", "who_key": "VODAFONE GROUP PUBLIC LTD CO", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "VODAFONE GROUP PUBLIC LTD CO takes a 9.9% activist stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/839923/0001104659-26-101605-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "13DG-0001208646-26-000026", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Emirates Telecommunications Group Co PJSC", "who_key": "Emirates Telecommunications Group Co PJSC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "Emirates Telecommunications Group Co PJSC raises a passive stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1923223/0001208646-26-000026-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "13DG-0001208646-26-000022", "src": "13DG", "ticker": "VOD", "cik": "839923", "company": "VODAFONE GROUP PUBLIC LTD CO", "company_raw": "VODAFONE GROUP PUBLIC LTD CO", "who": "Emirates Telecommunications Group Co PJSC", "who_key": "Emirates Telecommunications Group Co PJSC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "", "headline": "Emirates Telecommunications Group Co PJSC moves to a 17.13% passive stake in VOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1923223/0001208646-26-000022-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares", "new_value": "VODAFONE GROUP PUBLIC LTD CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000839923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000839923", "applied": 1, "detected_at": "2026-10-28T09:30:30.087329"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021152.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020943.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021152.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/895379c9-52eb-4882-9eae-761366f59a89/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/895379c9-52eb-4882-9eae-761366f59a89/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024020.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007370", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007297", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-007294", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007232", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-330381", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007172", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007162", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007083", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-325613", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007010", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006971", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "BOARD AND COMMITTEE CHANGES", "accession": "0001654954-26-006961", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-07-28", "title": "Form F-3ASR", "accession": "0001104659-26-087399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "RESULT OF AGM", "accession": "0001654954-26-006909", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "VODAFONE Q1 FY27 TRADING UPDATE", "accession": "0001654954-26-006907", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001208646-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006688", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006683", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006680", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006677", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006673", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "2026 AGM: WITHDRAWAL OF RESOLUTION 7", "accession": "0001654954-26-006619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001208646-26-000022", "price_sensitive": false}], "performance": {"ticker": "VOD", "has_prices": true, "summary": {"n": 1, "avg": 0.3424543946932007, "win_rate": 1.0, "best": 0.3424543946932007, "worst": 0.3424543946932007, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 12.06, "return": 0.3424543946932007}]}, "price_series": [{"date": "2016-08-08", "close": 30.92, "volume": 4888125.0}, {"date": "2016-08-09", "close": 30.87, "volume": 3543242.0}, {"date": "2016-08-10", "close": 30.76, "volume": 3339998.0}, {"date": "2016-08-11", "close": 31.23, "volume": 3393143.0}, {"date": "2016-08-12", "close": 31.21, "volume": 2034032.0}, {"date": "2016-08-15", "close": 31.34, "volume": 4249314.0}, {"date": "2016-08-16", "close": 31.21, "volume": 3663110.0}, {"date": "2016-08-17", "close": 31.35, "volume": 2258985.0}, {"date": "2016-08-18", "close": 31.68, "volume": 2824117.0}, {"date": "2016-08-19", "close": 31.31, "volume": 3386252.0}, {"date": "2016-08-22", "close": 31.31, "volume": 3052046.0}, {"date": "2016-08-23", "close": 31.39, "volume": 2461846.0}, {"date": "2016-08-24", "close": 31.38, "volume": 3086268.0}, {"date": "2016-08-25", "close": 31.1, "volume": 2204049.0}, {"date": "2016-08-26", "close": 30.99, "volume": 3465159.0}, {"date": "2016-08-29", "close": 31.04, "volume": 1351817.0}, {"date": "2016-08-30", "close": 30.63, "volume": 3982012.0}, {"date": "2016-08-31", "close": 30.65, "volume": 3260637.0}, {"date": "2016-09-01", "close": 30.19, "volume": 3630376.0}, {"date": "2016-09-02", "close": 30.9, "volume": 3845793.0}, {"date": "2016-09-06", "close": 30.68, "volume": 3043673.0}, {"date": "2016-09-07", "close": 30.23, "volume": 4259877.0}, {"date": "2016-09-08", "close": 30.19, "volume": 4731257.0}, {"date": "2016-09-09", "close": 29.67, "volume": 5900624.0}, {"date": "2016-09-12", "close": 30.46, "volume": 10641490.0}, {"date": "2016-09-13", "close": 29.66, "volume": 7462913.0}, {"date": "2016-09-14", "close": 29.45, "volume": 7009827.0}, {"date": "2016-09-15", "close": 29.57, "volume": 6104694.0}, {"date": "2016-09-16", "close": 28.99, "volume": 9224278.0}, {"date": "2016-09-19", "close": 29.2, "volume": 3743952.0}, {"date": "2016-09-20", "close": 29.41, "volume": 5722657.0}, {"date": "2016-09-21", "close": 29.87, "volume": 5301035.0}, {"date": "2016-09-22", "close": 29.63, "volume": 4759020.0}, {"date": "2016-09-23", "close": 29.15, "volume": 6593435.0}, {"date": "2016-09-26", "close": 29.07, "volume": 5428168.0}, {"date": "2016-09-27", "close": 29.27, "volume": 4161704.0}, {"date": "2016-09-28", "close": 29.49, "volume": 4487587.0}, {"date": "2016-09-29", "close": 29.12, "volume": 4986172.0}, {"date": "2016-09-30", "close": 29.15, "volume": 4732048.0}, {"date": "2016-10-03", "close": 29.19, "volume": 4642995.0}, {"date": "2016-10-04", "close": 29.3, "volume": 5303789.0}, {"date": "2016-10-05", "close": 29.1, "volume": 3865004.0}, {"date": "2016-10-06", "close": 28.55, "volume": 5812317.0}, {"date": "2016-10-07", "close": 28.21, "volume": 6465358.0}, {"date": "2016-10-10", "close": 28.26, "volume": 5625191.0}, {"date": "2016-10-11", "close": 27.85, "volume": 6404051.0}, {"date": "2016-10-12", "close": 27.87, "volume": 5754868.0}, {"date": "2016-10-13", "close": 27.87, "volume": 8620073.0}, {"date": "2016-10-14", "close": 27.8, "volume": 4220068.0}, {"date": "2016-10-17", "close": 27.81, "volume": 4623622.0}, {"date": "2016-10-18", "close": 28.15, "volume": 4879789.0}, {"date": "2016-10-19", "close": 27.76, "volume": 4196615.0}, {"date": "2016-10-20", "close": 27.82, "volume": 3737596.0}, {"date": "2016-10-21", "close": 27.77, "volume": 3569905.0}, {"date": "2016-10-24", "close": 27.67, "volume": 4054605.0}, {"date": "2016-10-25", "close": 27.91, "volume": 4641324.0}, {"date": "2016-10-26", "close": 27.96, "volume": 5038693.0}, {"date": "2016-10-27", "close": 27.85, "volume": 3910421.0}, {"date": "2016-10-28", "close": 27.98, "volume": 4901369.0}, {"date": "2016-10-31", "close": 27.84, "volume": 2600049.0}, {"date": "2016-11-01", "close": 27.49, "volume": 5093716.0}, {"date": "2016-11-02", "close": 27.28, "volume": 4291576.0}, {"date": "2016-11-03", "close": 27.35, "volume": 4794788.0}, {"date": "2016-11-04", "close": 27.12, "volume": 6969306.0}, {"date": "2016-11-07", "close": 27.18, "volume": 6528302.0}, {"date": "2016-11-08", "close": 27.28, "volume": 3661019.0}, {"date": "2016-11-09", "close": 27.38, "volume": 8458997.0}, {"date": "2016-11-10", "close": 26.48, "volume": 12993300.0}, {"date": "2016-11-11", "close": 26.19, "volume": 5846177.0}, {"date": "2016-11-14", "close": 25.88, "volume": 6363289.0}, {"date": "2016-11-15", "close": 25.63, "volume": 8590030.0}, {"date": "2016-11-16", "close": 25.73, "volume": 9870913.0}, {"date": "2016-11-17", "close": 26.05, "volume": 7240000.0}, {"date": "2016-11-18", "close": 25.69, "volume": 4902855.0}, {"date": "2016-11-21", "close": 25.51, "volume": 6260625.0}, {"date": "2016-11-22", "close": 25.18, "volume": 5852692.0}, {"date": "2016-11-23", "close": 24.88, "volume": 8518073.0}, {"date": "2016-11-25", "close": 25.19, "volume": 2991652.0}, {"date": "2016-11-28", "close": 24.53, "volume": 8429422.0}, {"date": "2016-11-29", "close": 24.49, "volume": 6721305.0}, {"date": "2016-11-30", "close": 24.44, "volume": 8208904.0}, {"date": "2016-12-01", "close": 24.3, "volume": 8667931.0}, {"date": "2016-12-02", "close": 24.44, "volume": 7637625.0}, {"date": "2016-12-05", "close": 24.33, "volume": 9627904.0}, {"date": "2016-12-06", "close": 24.5, "volume": 5550625.0}, {"date": "2016-12-07", "close": 24.97, "volume": 6306472.0}, {"date": "2016-12-08", "close": 25.03, "volume": 5143760.0}, {"date": "2016-12-09", "close": 25.2, "volume": 5329470.0}, {"date": "2016-12-12", "close": 25.03, "volume": 6527052.0}, {"date": "2016-12-13", "close": 25.45, "volume": 6849670.0}, {"date": "2016-12-14", "close": 25.12, "volume": 6126646.0}, {"date": "2016-12-15", "close": 24.68, "volume": 5820546.0}, {"date": "2016-12-16", "close": 25.24, "volume": 9568292.0}, {"date": "2016-12-19", "close": 25.13, "volume": 5100045.0}, {"date": "2016-12-20", "close": 24.89, "volume": 4835870.0}, {"date": "2016-12-21", "close": 24.79, "volume": 5472200.0}, {"date": "2016-12-22", "close": 24.72, "volume": 5072650.0}, {"date": "2016-12-23", "close": 24.65, "volume": 3643008.0}, {"date": "2016-12-27", "close": 24.54, "volume": 4805506.0}, {"date": "2016-12-28", "close": 24.39, "volume": 8334432.0}, {"date": "2016-12-29", "close": 24.53, "volume": 8638184.0}, {"date": "2016-12-30", "close": 24.43, "volume": 6355202.0}, {"date": "2017-01-03", "close": 24.96, "volume": 7676922.0}, {"date": "2017-01-04", "close": 25.53, "volume": 6591534.0}, {"date": "2017-01-05", "close": 26.3, "volume": 8263951.0}, {"date": "2017-01-06", "close": 26.23, "volume": 6614757.0}, {"date": "2017-01-09", "close": 25.58, "volume": 6259503.0}, {"date": "2017-01-10", "close": 26.03, "volume": 7574215.0}, {"date": "2017-01-11", "close": 26.52, "volume": 9948894.0}, {"date": "2017-01-12", "close": 26.65, "volume": 7883357.0}, {"date": "2017-01-13", "close": 26.53, "volume": 5874039.0}, {"date": "2017-01-17", "close": 26.24, "volume": 10131940.0}, {"date": "2017-01-18", "close": 25.97, "volume": 6164262.0}, {"date": "2017-01-19", "close": 25.84, "volume": 5800221.0}, {"date": "2017-01-20", "close": 25.79, "volume": 4225991.0}, {"date": "2017-01-23", "close": 25.93, "volume": 4155851.0}, {"date": "2017-01-24", "close": 25.45, "volume": 7940386.0}, {"date": "2017-01-25", "close": 24.8, "volume": 12650220.0}, {"date": "2017-01-26", "close": 24.64, "volume": 9071416.0}, {"date": "2017-01-27", "close": 24.58, "volume": 4627170.0}, {"date": "2017-01-30", "close": 24.9, "volume": 6400624.0}, {"date": "2017-01-31", "close": 24.9, "volume": 5196779.0}, {"date": "2017-02-01", "close": 24.8, "volume": 4833850.0}, {"date": "2017-02-02", "close": 24.69, "volume": 5851550.0}, {"date": "2017-02-03", "close": 24.63, "volume": 4171060.0}, {"date": "2017-02-06", "close": 24.42, "volume": 5074491.0}, {"date": "2017-02-07", "close": 24.45, "volume": 4981435.0}, {"date": "2017-02-08", "close": 24.87, "volume": 6124873.0}, {"date": "2017-02-09", "close": 25.29, "volume": 6738789.0}, {"date": "2017-02-10", "close": 25.0, "volume": 4150748.0}, {"date": "2017-02-13", "close": 24.99, "volume": 3041132.0}, {"date": "2017-02-14", "close": 24.88, "volume": 3087483.0}, {"date": "2017-02-15", "close": 25.03, "volume": 4351612.0}, {"date": "2017-02-16", "close": 25.22, "volume": 4095035.0}, {"date": "2017-02-17", "close": 25.11, "volume": 4414961.0}, {"date": "2017-02-21", "close": 25.5, "volume": 4930440.0}, {"date": "2017-02-22", "close": 25.5, "volume": 3922525.0}, {"date": "2017-02-23", "close": 25.77, "volume": 4249504.0}, {"date": "2017-02-24", "close": 25.73, "volume": 4245246.0}, {"date": "2017-02-27", "close": 25.41, "volume": 3538670.0}, {"date": "2017-02-28", "close": 25.41, "volume": 3395469.0}, {"date": "2017-03-01", "close": 25.3, "volume": 3436192.0}, {"date": "2017-03-02", "close": 25.24, "volume": 3302351.0}, {"date": "2017-03-03", "close": 25.27, "volume": 4190601.0}, {"date": "2017-03-06", "close": 25.13, "volume": 2859024.0}, {"date": "2017-03-07", "close": 25.04, "volume": 2693172.0}, {"date": "2017-03-08", "close": 25.06, "volume": 4497228.0}, {"date": "2017-03-09", "close": 25.19, "volume": 5033396.0}, {"date": "2017-03-10", "close": 25.27, "volume": 3908521.0}, {"date": "2017-03-13", "close": 25.31, "volume": 3340082.0}, {"date": "2017-03-14", "close": 25.2, "volume": 3310755.0}, {"date": "2017-03-15", "close": 25.88, "volume": 12231330.0}, {"date": "2017-03-16", "close": 26.38, "volume": 7451012.0}, {"date": "2017-03-17", "close": 26.55, "volume": 5186120.0}, {"date": "2017-03-20", "close": 26.48, "volume": 4384883.0}, {"date": "2017-03-21", "close": 26.52, "volume": 5106832.0}, {"date": "2017-03-22", "close": 26.53, "volume": 7284103.0}, {"date": "2017-03-23", "close": 26.78, "volume": 6729966.0}, {"date": "2017-03-24", "close": 26.88, "volume": 5617395.0}, {"date": "2017-03-27", "close": 26.91, "volume": 3907367.0}, {"date": "2017-03-28", "close": 26.64, "volume": 3731336.0}, {"date": "2017-03-29", "close": 26.64, "volume": 3251246.0}, {"date": "2017-03-30", "close": 26.45, "volume": 3638091.0}, {"date": "2017-03-31", "close": 26.43, "volume": 3859030.0}, {"date": "2017-04-03", "close": 26.28, "volume": 3103949.0}, {"date": "2017-04-04", "close": 26.15, "volume": 3077662.0}, {"date": "2017-04-05", "close": 26.08, "volume": 3148202.0}, {"date": "2017-04-06", "close": 25.81, "volume": 3399833.0}, {"date": "2017-04-07", "close": 25.59, "volume": 4153132.0}, {"date": "2017-04-10", "close": 25.73, "volume": 3296594.0}, {"date": "2017-04-11", "close": 25.84, "volume": 3213175.0}, {"date": "2017-04-12", "close": 26.01, "volume": 4350231.0}, {"date": "2017-04-13", "close": 25.8, "volume": 2975116.0}, {"date": "2017-04-17", "close": 25.99, "volume": 2816300.0}, {"date": "2017-04-18", "close": 26.05, "volume": 2548612.0}, {"date": "2017-04-19", "close": 25.9, "volume": 3111847.0}, {"date": "2017-04-20", "close": 25.93, "volume": 2141301.0}, {"date": "2017-04-21", "close": 25.83, "volume": 2656019.0}, {"date": "2017-04-24", "close": 26.34, "volume": 3810205.0}, {"date": "2017-04-25", "close": 26.33, "volume": 5025782.0}, {"date": "2017-04-26", "close": 26.48, "volume": 3957608.0}, {"date": "2017-04-27", "close": 26.47, "volume": 3275600.0}, {"date": "2017-04-28", "close": 26.19, "volume": 3915477.0}, {"date": "2017-05-01", "close": 26.21, "volume": 2578668.0}, {"date": "2017-05-02", "close": 26.5, "volume": 3600991.0}, {"date": "2017-05-03", "close": 26.54, "volume": 3483818.0}, {"date": "2017-05-04", "close": 26.75, "volume": 3008398.0}, {"date": "2017-05-05", "close": 27.01, "volume": 4542494.0}, {"date": "2017-05-08", "close": 26.96, "volume": 2520933.0}, {"date": "2017-05-09", "close": 26.95, "volume": 4631443.0}, {"date": "2017-05-10", "close": 27.13, "volume": 4290069.0}, {"date": "2017-05-11", "close": 26.94, "volume": 3743041.0}, {"date": "2017-05-12", "close": 27.58, "volume": 5331563.0}, {"date": "2017-05-15", "close": 27.58, "volume": 2741735.0}, {"date": "2017-05-16", "close": 28.69, "volume": 6734404.0}, {"date": "2017-05-17", "close": 28.84, "volume": 7213233.0}, {"date": "2017-05-18", "close": 29.01, "volume": 5801816.0}, {"date": "2017-05-19", "close": 29.18, "volume": 4601768.0}, {"date": "2017-05-22", "close": 29.62, "volume": 5994795.0}, {"date": "2017-05-23", "close": 29.5, "volume": 3405958.0}, {"date": "2017-05-24", "close": 29.63, "volume": 3408204.0}, {"date": "2017-05-25", "close": 29.91, "volume": 5698452.0}, {"date": "2017-05-26", "close": 29.98, "volume": 7251414.0}, {"date": "2017-05-30", "close": 29.86, "volume": 8576714.0}, {"date": "2017-05-31", "close": 30.26, "volume": 8448413.0}, {"date": "2017-06-01", "close": 30.08, "volume": 4280581.0}, {"date": "2017-06-02", "close": 30.19, "volume": 3667627.0}, {"date": "2017-06-05", "close": 30.18, "volume": 2577275.0}, {"date": "2017-06-06", "close": 30.13, "volume": 3895758.0}, {"date": "2017-06-07", "close": 29.02, "volume": 3849774.0}, {"date": "2017-06-08", "close": 28.68, "volume": 3714678.0}, {"date": "2017-06-09", "close": 28.46, "volume": 4271670.0}, {"date": "2017-06-12", "close": 28.89, "volume": 4762274.0}, {"date": "2017-06-13", "close": 28.99, "volume": 2391234.0}, {"date": "2017-06-14", "close": 28.86, "volume": 3139780.0}, {"date": "2017-06-15", "close": 28.63, "volume": 4272617.0}, {"date": "2017-06-16", "close": 28.89, "volume": 4921043.0}, {"date": "2017-06-19", "close": 28.86, "volume": 2743017.0}, {"date": "2017-06-20", "close": 28.52, "volume": 3447764.0}, {"date": "2017-06-21", "close": 28.55, "volume": 2950359.0}, {"date": "2017-06-22", "close": 28.75, "volume": 2591515.0}, {"date": "2017-06-23", "close": 28.85, "volume": 1923845.0}, {"date": "2017-06-26", "close": 28.79, "volume": 3535445.0}, {"date": "2017-06-27", "close": 28.645, "volume": 3569330.0}, {"date": "2017-06-28", "close": 28.89, "volume": 4014316.0}, {"date": "2017-06-29", "close": 28.72, "volume": 3659805.0}, {"date": "2017-06-30", "close": 28.73, "volume": 2861312.0}, {"date": "2017-07-03", "close": 28.68, "volume": 1886062.0}, {"date": "2017-07-05", "close": 28.6, "volume": 3047302.0}, {"date": "2017-07-06", "close": 28.57, "volume": 2077256.0}, {"date": "2017-07-07", "close": 28.68, "volume": 2128315.0}, {"date": "2017-07-10", "close": 28.72, "volume": 1675884.0}, {"date": "2017-07-11", "close": 28.37, "volume": 3186170.0}, {"date": "2017-07-12", "close": 28.9, "volume": 3592622.0}, {"date": "2017-07-13", "close": 29.06, "volume": 2342166.0}, {"date": "2017-07-14", "close": 29.1, "volume": 2255915.0}, {"date": "2017-07-17", "close": 29.21, "volume": 1846912.0}, {"date": "2017-07-18", "close": 29.14, "volume": 1933781.0}, {"date": "2017-07-19", "close": 29.33, "volume": 2332831.0}, {"date": "2017-07-20", "close": 29.56, "volume": 3033326.0}, {"date": "2017-07-21", "close": 29.77, "volume": 3616472.0}, {"date": "2017-07-24", "close": 29.3, "volume": 2872165.0}, {"date": "2017-07-25", "close": 29.1, "volume": 1802068.0}, {"date": "2017-07-26", "close": 29.17, "volume": 2584528.0}, {"date": "2017-07-27", "close": 29.52, "volume": 3447373.0}, {"date": "2017-07-28", "close": 29.44, "volume": 2316095.0}, {"date": "2017-07-31", "close": 29.68, "volume": 1966431.0}, {"date": "2017-08-01", "close": 29.64, "volume": 1855035.0}, {"date": "2017-08-02", "close": 29.67, "volume": 1655542.0}, {"date": "2017-08-03", "close": 29.77, "volume": 1691826.0}, {"date": "2017-08-04", "close": 29.81, "volume": 3099701.0}, {"date": "2017-08-07", "close": 29.9, "volume": 2001212.0}, {"date": "2017-08-08", "close": 29.62, "volume": 2002343.0}, {"date": "2017-08-09", "close": 29.82, "volume": 3626209.0}, {"date": "2017-08-10", "close": 29.28, "volume": 2675433.0}, {"date": "2017-08-11", "close": 29.0, "volume": 5557519.0}, {"date": "2017-08-14", "close": 29.29, "volume": 2863410.0}, {"date": "2017-08-15", "close": 29.03, "volume": 2680877.0}, {"date": "2017-08-16", "close": 29.01, "volume": 2477702.0}, {"date": "2017-08-17", "close": 28.56, "volume": 3513043.0}, {"date": "2017-08-18", "close": 28.55, "volume": 3242459.0}, {"date": "2017-08-21", "close": 28.7, "volume": 2312679.0}, {"date": "2017-08-22", "close": 28.81, "volume": 2341341.0}, {"date": "2017-08-23", "close": 28.63, "volume": 2354782.0}, {"date": "2017-08-24", "close": 28.57, "volume": 2092911.0}, {"date": "2017-08-25", "close": 28.71, "volume": 1998184.0}, {"date": "2017-08-28", "close": 28.71, "volume": 1432982.0}, {"date": "2017-08-29", "close": 28.46, "volume": 2333628.0}, {"date": "2017-08-30", "close": 28.72, "volume": 3269819.0}, {"date": "2017-08-31", "close": 29.03, "volume": 1978765.0}, {"date": "2017-09-01", "close": 28.85, "volume": 2957517.0}, {"date": "2017-09-05", "close": 28.39, "volume": 2717107.0}, {"date": "2017-09-06", "close": 28.52, "volume": 2802856.0}, {"date": "2017-09-07", "close": 28.48, "volume": 2913461.0}, {"date": "2017-09-08", "close": 28.5, "volume": 1520905.0}, {"date": "2017-09-11", "close": 28.92, "volume": 1905888.0}, {"date": "2017-09-12", "close": 28.88, "volume": 1810125.0}, {"date": "2017-09-13", "close": 28.78, "volume": 1821726.0}, {"date": "2017-09-14", "close": 28.59, "volume": 1682988.0}, {"date": "2017-09-15", "close": 28.5, "volume": 3880040.0}, {"date": "2017-09-18", "close": 28.62, "volume": 2694764.0}, {"date": "2017-09-19", "close": 28.86, "volume": 2396313.0}, {"date": "2017-09-20", "close": 28.86, "volume": 2423972.0}, {"date": "2017-09-21", "close": 28.62, "volume": 1617097.0}, {"date": "2017-09-22", "close": 28.64, "volume": 2090836.0}, {"date": "2017-09-25", "close": 28.6, "volume": 2749653.0}, {"date": "2017-09-26", "close": 28.485, "volume": 2011586.0}, {"date": "2017-09-27", "close": 28.36, "volume": 2392196.0}, {"date": "2017-09-28", "close": 28.06, "volume": 4081150.0}, {"date": "2017-09-29", "close": 28.46, "volume": 2253824.0}, {"date": "2017-10-02", "close": 28.37, "volume": 2622586.0}, {"date": "2017-10-03", "close": 28.4, "volume": 3410515.0}, {"date": "2017-10-04", "close": 28.18, "volume": 2414220.0}, {"date": "2017-10-05", "close": 28.15, "volume": 4539932.0}, {"date": "2017-10-06", "close": 28.07, "volume": 2472479.0}, {"date": "2017-10-09", "close": 28.06, "volume": 2129601.0}, {"date": "2017-10-10", "close": 28.59, "volume": 3436771.0}, {"date": "2017-10-11", "close": 28.78, "volume": 3044920.0}, {"date": "2017-10-12", "close": 29.06, "volume": 4929492.0}, {"date": "2017-10-13", "close": 29.12, "volume": 2570975.0}, {"date": "2017-10-16", "close": 29.0, "volume": 2081109.0}, {"date": "2017-10-17", "close": 28.99, "volume": 1638976.0}, {"date": "2017-10-18", "close": 28.98, "volume": 2201122.0}, {"date": "2017-10-19", "close": 28.93, "volume": 1743828.0}, {"date": "2017-10-20", "close": 28.98, "volume": 1894717.0}, {"date": "2017-10-23", "close": 28.86, "volume": 1680982.0}, {"date": "2017-10-24", "close": 28.78, "volume": 1391868.0}, {"date": "2017-10-25", "close": 28.75, "volume": 3315853.0}, {"date": "2017-10-26", "close": 28.68, "volume": 2479237.0}, {"date": "2017-10-27", "close": 28.72, "volume": 1919039.0}, {"date": "2017-10-30", "close": 28.78, "volume": 2620290.0}, {"date": "2017-10-31", "close": 28.98, "volume": 1770480.0}, {"date": "2017-11-01", "close": 29.32, "volume": 3113408.0}, {"date": "2017-11-02", "close": 29.34, "volume": 2021618.0}, {"date": "2017-11-03", "close": 29.1, "volume": 1918377.0}, {"date": "2017-11-06", "close": 29.21, "volume": 1998226.0}, {"date": "2017-11-07", "close": 28.94, "volume": 2034752.0}, {"date": "2017-11-08", "close": 28.81, "volume": 2468783.0}, {"date": "2017-11-09", "close": 29.67, "volume": 11021270.0}, {"date": "2017-11-10", "close": 29.35, "volume": 8388763.0}, {"date": "2017-11-13", "close": 28.85, "volume": 9212568.0}, {"date": "2017-11-14", "close": 30.48, "volume": 9634549.0}, {"date": "2017-11-15", "close": 30.7, "volume": 10865990.0}, {"date": "2017-11-16", "close": 30.64, "volume": 5246282.0}, {"date": "2017-11-17", "close": 30.96, "volume": 6857593.0}, {"date": "2017-11-20", "close": 30.93, "volume": 3293306.0}, {"date": "2017-11-21", "close": 30.86, "volume": 3875082.0}, {"date": "2017-11-22", "close": 30.4, "volume": 3096955.0}, {"date": "2017-11-24", "close": 30.59, "volume": 1603361.0}, {"date": "2017-11-27", "close": 30.45, "volume": 2408054.0}, {"date": "2017-11-28", "close": 30.56, "volume": 2703823.0}, {"date": "2017-11-29", "close": 30.62, "volume": 3001074.0}, {"date": "2017-11-30", "close": 30.78, "volume": 3589145.0}, {"date": "2017-12-01", "close": 30.73, "volume": 3071379.0}, {"date": "2017-12-04", "close": 30.73, "volume": 3156143.0}, {"date": "2017-12-05", "close": 30.61, "volume": 2477763.0}, {"date": "2017-12-06", "close": 30.48, "volume": 2358282.0}, {"date": "2017-12-07", "close": 31.04, "volume": 4455134.0}, {"date": "2017-12-08", "close": 31.22, "volume": 2398027.0}, {"date": "2017-12-11", "close": 31.25, "volume": 2152129.0}, {"date": "2017-12-12", "close": 31.25, "volume": 2956888.0}, {"date": "2017-12-13", "close": 31.335, "volume": 2027542.0}, {"date": "2017-12-14", "close": 31.27, "volume": 1864681.0}, {"date": "2017-12-15", "close": 31.07, "volume": 2670220.0}, {"date": "2017-12-18", "close": 31.42, "volume": 1919409.0}, {"date": "2017-12-19", "close": 31.45, "volume": 2685693.0}, {"date": "2017-12-20", "close": 31.4, "volume": 2436647.0}, {"date": "2017-12-21", "close": 31.78, "volume": 3743231.0}, {"date": "2017-12-22", "close": 31.86, "volume": 1713760.0}, {"date": "2017-12-26", "close": 31.86, "volume": 1835083.0}, {"date": "2017-12-27", "close": 31.71, "volume": 1529209.0}, {"date": "2017-12-28", "close": 31.93, "volume": 1646261.0}, {"date": "2017-12-29", "close": 31.9, "volume": 1327459.0}, {"date": "2018-01-02", "close": 32.2, "volume": 2414222.0}, {"date": "2018-01-03", "close": 31.99, "volume": 2175597.0}, {"date": "2018-01-04", "close": 32.31, "volume": 1779817.0}, {"date": "2018-01-05", "close": 32.58, "volume": 1978590.0}, {"date": "2018-01-08", "close": 32.67, "volume": 2622473.0}, {"date": "2018-01-09", "close": 32.6, "volume": 1969905.0}, {"date": "2018-01-10", "close": 31.65, "volume": 3677180.0}, {"date": "2018-01-11", "close": 31.44, "volume": 3305337.0}, {"date": "2018-01-12", "close": 31.93, "volume": 2897405.0}, {"date": "2018-01-16", "close": 32.33, "volume": 3375047.0}, {"date": "2018-01-17", "close": 31.32, "volume": 11249020.0}, {"date": "2018-01-18", "close": 31.58, "volume": 6603568.0}, {"date": "2018-01-19", "close": 31.58, "volume": 2934361.0}, {"date": "2018-01-22", "close": 32.16, "volume": 2679796.0}, {"date": "2018-01-23", "close": 32.32, "volume": 2278919.0}, {"date": "2018-01-24", "close": 32.37, "volume": 2318073.0}, {"date": "2018-01-25", "close": 32.2, "volume": 2229148.0}, {"date": "2018-01-26", "close": 32.4, "volume": 1821352.0}, {"date": "2018-01-29", "close": 32.09, "volume": 1765218.0}, {"date": "2018-01-30", "close": 32.06, "volume": 2195270.0}, {"date": "2018-01-31", "close": 32.22, "volume": 2304569.0}, {"date": "2018-02-01", "close": 30.81, "volume": 6270766.0}, {"date": "2018-02-02", "close": 31.05, "volume": 7951879.0}, {"date": "2018-02-05", "close": 29.11, "volume": 9407716.0}, {"date": "2018-02-06", "close": 29.62, "volume": 10301550.0}, {"date": "2018-02-07", "close": 29.39, "volume": 6541769.0}, {"date": "2018-02-08", "close": 28.4, "volume": 7895827.0}, {"date": "2018-02-09", "close": 28.54, "volume": 8580655.0}, {"date": "2018-02-12", "close": 28.45, "volume": 4570369.0}, {"date": "2018-02-13", "close": 28.32, "volume": 3927136.0}, {"date": "2018-02-14", "close": 28.47, "volume": 3739945.0}, {"date": "2018-02-15", "close": 28.75, "volume": 2857600.0}, {"date": "2018-02-16", "close": 28.98, "volume": 3070763.0}, {"date": "2018-02-20", "close": 28.65, "volume": 3429876.0}, {"date": "2018-02-21", "close": 28.25, "volume": 3938129.0}, {"date": "2018-02-22", "close": 28.36, "volume": 2286715.0}, {"date": "2018-02-23", "close": 28.96, "volume": 2769319.0}, {"date": "2018-02-26", "close": 29.13, "volume": 1928278.0}, {"date": "2018-02-27", "close": 28.58, "volume": 2300274.0}, {"date": "2018-02-28", "close": 28.31, "volume": 2196043.0}, {"date": "2018-03-01", "close": 27.91, "volume": 4278261.0}, {"date": "2018-03-02", "close": 28.05, "volume": 2914174.0}, {"date": "2018-03-05", "close": 28.36, "volume": 2025275.0}, {"date": "2018-03-06", "close": 28.56, "volume": 1846227.0}, {"date": "2018-03-07", "close": 28.63, "volume": 2890194.0}, {"date": "2018-03-08", "close": 28.96, "volume": 2732936.0}, {"date": "2018-03-09", "close": 29.04, "volume": 1577951.0}, {"date": "2018-03-12", "close": 29.04, "volume": 1743992.0}, {"date": "2018-03-13", "close": 28.64, "volume": 3968886.0}, {"date": "2018-03-14", "close": 28.74, "volume": 2403170.0}, {"date": "2018-03-15", "close": 28.44, "volume": 2897304.0}, {"date": "2018-03-16", "close": 28.5, "volume": 3102173.0}, {"date": "2018-03-19", "close": 28.28, "volume": 2453774.0}, {"date": "2018-03-20", "close": 27.93, "volume": 2543350.0}, {"date": "2018-03-21", "close": 28.17, "volume": 3730242.0}, {"date": "2018-03-22", "close": 27.36, "volume": 4926429.0}, {"date": "2018-03-23", "close": 27.41, "volume": 3845907.0}, {"date": "2018-03-26", "close": 27.85, "volume": 2961026.0}, {"date": "2018-03-27", "close": 27.59, "volume": 3592541.0}, {"date": "2018-03-28", "close": 27.67, "volume": 3483611.0}, {"date": "2018-03-29", "close": 27.82, "volume": 2770076.0}, {"date": "2018-04-02", "close": 27.42, "volume": 2672636.0}, {"date": "2018-04-03", "close": 27.68, "volume": 2301920.0}, {"date": "2018-04-04", "close": 28.31, "volume": 3145782.0}, {"date": "2018-04-05", "close": 28.78, "volume": 3270258.0}, {"date": "2018-04-06", "close": 28.82, "volume": 3569069.0}, {"date": "2018-04-09", "close": 28.95, "volume": 2303448.0}, {"date": "2018-04-10", "close": 29.41, "volume": 2864882.0}, {"date": "2018-04-11", "close": 29.41, "volume": 2827613.0}, {"date": "2018-04-12", "close": 29.74, "volume": 2063622.0}, {"date": "2018-04-13", "close": 29.77, "volume": 2172334.0}, {"date": "2018-04-16", "close": 30.0, "volume": 2638124.0}, {"date": "2018-04-17", "close": 29.83, "volume": 2756722.0}, {"date": "2018-04-18", "close": 29.74, "volume": 4698216.0}, {"date": "2018-04-19", "close": 29.46, "volume": 2810946.0}, {"date": "2018-04-20", "close": 29.74, "volume": 5931655.0}, {"date": "2018-04-23", "close": 30.07, "volume": 2881536.0}, {"date": "2018-04-24", "close": 29.84, "volume": 3123327.0}, {"date": "2018-04-25", "close": 29.58, "volume": 2407838.0}, {"date": "2018-04-26", "close": 29.93, "volume": 2362451.0}, {"date": "2018-04-27", "close": 29.51, "volume": 3732711.0}, {"date": "2018-04-30", "close": 29.41, "volume": 2676464.0}, {"date": "2018-05-01", "close": 29.13, "volume": 1942838.0}, {"date": "2018-05-02", "close": 29.12, "volume": 2638778.0}, {"date": "2018-05-03", "close": 28.99, "volume": 3242950.0}, {"date": "2018-05-04", "close": 28.85, "volume": 3179495.0}, {"date": "2018-05-07", "close": 28.84, "volume": 2245660.0}, {"date": "2018-05-08", "close": 28.56, "volume": 3777322.0}, {"date": "2018-05-09", "close": 28.8, "volume": 3179310.0}, {"date": "2018-05-10", "close": 28.78, "volume": 2769882.0}, {"date": "2018-05-11", "close": 28.77, "volume": 2623472.0}, {"date": "2018-05-14", "close": 28.37, "volume": 3889203.0}, {"date": "2018-05-15", "close": 27.04, "volume": 7717814.0}, {"date": "2018-05-16", "close": 26.6, "volume": 7044515.0}, {"date": "2018-05-17", "close": 26.61, "volume": 4696265.0}, {"date": "2018-05-18", "close": 26.41, "volume": 5968134.0}, {"date": "2018-05-21", "close": 26.54, "volume": 2927899.0}, {"date": "2018-05-22", "close": 26.94, "volume": 5456174.0}, {"date": "2018-05-23", "close": 26.59, "volume": 5612294.0}, {"date": "2018-05-24", "close": 26.3, "volume": 5629992.0}, {"date": "2018-05-25", "close": 26.16, "volume": 2916526.0}, {"date": "2018-05-29", "close": 25.91, "volume": 3775200.0}, {"date": "2018-05-30", "close": 26.17, "volume": 3421656.0}, {"date": "2018-05-31", "close": 25.93, "volume": 4255598.0}, {"date": "2018-06-01", "close": 26.25, "volume": 3237355.0}, {"date": "2018-06-04", "close": 26.41, "volume": 4038235.0}, {"date": "2018-06-05", "close": 26.24, "volume": 2963749.0}, {"date": "2018-06-06", "close": 26.52, "volume": 6353830.0}, {"date": "2018-06-07", "close": 25.18, "volume": 7730269.0}, {"date": "2018-06-08", "close": 25.21, "volume": 3457167.0}, {"date": "2018-06-11", "close": 25.35, "volume": 3022665.0}, {"date": "2018-06-12", "close": 25.26, "volume": 4215122.0}, {"date": "2018-06-13", "close": 24.69, "volume": 7663087.0}, {"date": "2018-06-14", "close": 24.98, "volume": 4100688.0}, {"date": "2018-06-15", "close": 24.74, "volume": 4799019.0}, {"date": "2018-06-18", "close": 24.49, "volume": 4340188.0}, {"date": "2018-06-19", "close": 24.51, "volume": 4040962.0}, {"date": "2018-06-20", "close": 24.59, "volume": 3551034.0}, {"date": "2018-06-21", "close": 24.47, "volume": 2490404.0}, {"date": "2018-06-22", "close": 24.87, "volume": 3069506.0}, {"date": "2018-06-25", "close": 24.54, "volume": 3486664.0}, {"date": "2018-06-26", "close": 24.31, "volume": 3623143.0}, {"date": "2018-06-27", "close": 24.04, "volume": 4279477.0}, {"date": "2018-06-28", "close": 24.24, "volume": 2504149.0}, {"date": "2018-06-29", "close": 24.31, "volume": 3101216.0}, {"date": "2018-07-02", "close": 24.24, "volume": 2828978.0}, {"date": "2018-07-03", "close": 24.56, "volume": 2453266.0}, {"date": "2018-07-05", "close": 24.98, "volume": 3497195.0}, {"date": "2018-07-06", "close": 25.32, "volume": 3839005.0}, {"date": "2018-07-09", "close": 25.2, "volume": 3230275.0}, {"date": "2018-07-10", "close": 25.22, "volume": 2394649.0}, {"date": "2018-07-11", "close": 24.29, "volume": 5211067.0}, {"date": "2018-07-12", "close": 24.36, "volume": 3111180.0}, {"date": "2018-07-13", "close": 24.16, "volume": 4652111.0}, {"date": "2018-07-16", "close": 24.22, "volume": 3122944.0}, {"date": "2018-07-17", "close": 23.88, "volume": 3738782.0}, {"date": "2018-07-18", "close": 23.68, "volume": 5658086.0}, {"date": "2018-07-19", "close": 23.28, "volume": 6647352.0}, {"date": "2018-07-20", "close": 23.45, "volume": 7245260.0}, {"date": "2018-07-23", "close": 23.5, "volume": 2822048.0}, {"date": "2018-07-24", "close": 23.68, "volume": 4110621.0}, {"date": "2018-07-25", "close": 23.5, "volume": 7910012.0}, {"date": "2018-07-26", "close": 23.47, "volume": 5004091.0}, {"date": "2018-07-27", "close": 23.81, "volume": 3903068.0}, {"date": "2018-07-30", "close": 24.89, "volume": 12957880.0}, {"date": "2018-07-31", "close": 24.55, "volume": 4192525.0}, {"date": "2018-08-01", "close": 24.43, "volume": 2910264.0}, {"date": "2018-08-02", "close": 24.0, "volume": 4496356.0}, {"date": "2018-08-03", "close": 24.35, "volume": 4416694.0}, {"date": "2018-08-06", "close": 24.34, "volume": 3017572.0}, {"date": "2018-08-07", "close": 24.4, "volume": 2492592.0}, {"date": "2018-08-08", "close": 24.37, "volume": 1819562.0}, {"date": "2018-08-09", "close": 24.23, "volume": 3082504.0}, {"date": "2018-08-10", "close": 23.7, "volume": 5330303.0}, {"date": "2018-08-13", "close": 23.47, "volume": 4238703.0}, {"date": "2018-08-14", "close": 23.17, "volume": 5253930.0}, {"date": "2018-08-15", "close": 22.73, "volume": 7331305.0}, {"date": "2018-08-16", "close": 22.85, "volume": 5968342.0}, {"date": "2018-08-17", "close": 22.78, "volume": 3668889.0}, {"date": "2018-08-20", "close": 22.95, "volume": 4401419.0}, {"date": "2018-08-21", "close": 23.17, "volume": 3826087.0}, {"date": "2018-08-22", "close": 23.14, "volume": 3851219.0}, {"date": "2018-08-23", "close": 22.84, "volume": 3479591.0}, {"date": "2018-08-24", "close": 22.83, "volume": 3678430.0}, {"date": "2018-08-27", "close": 23.1, "volume": 3454218.0}, {"date": "2018-08-28", "close": 22.88, "volume": 3859383.0}, {"date": "2018-08-29", "close": 22.98, "volume": 6044448.0}, {"date": "2018-08-30", "close": 21.88, "volume": 8709902.0}, {"date": "2018-08-31", "close": 21.61, "volume": 19188590.0}, {"date": "2018-09-04", "close": 21.25, "volume": 10115770.0}, {"date": "2018-09-05", "close": 21.3, "volume": 14944450.0}, {"date": "2018-09-06", "close": 21.49, "volume": 8063104.0}, {"date": "2018-09-07", "close": 21.45, "volume": 5506637.0}, {"date": "2018-09-10", "close": 21.65, "volume": 5252967.0}, {"date": "2018-09-11", "close": 21.8, "volume": 5355707.0}, {"date": "2018-09-12", "close": 21.94, "volume": 5849368.0}, {"date": "2018-09-13", "close": 22.27, "volume": 6053060.0}, {"date": "2018-09-14", "close": 22.23, "volume": 5723042.0}, {"date": "2018-09-17", "close": 22.36, "volume": 4784808.0}, {"date": "2018-09-18", "close": 22.55, "volume": 4854446.0}, {"date": "2018-09-19", "close": 22.54, "volume": 4747842.0}, {"date": "2018-09-20", "close": 22.62, "volume": 5967589.0}, {"date": "2018-09-21", "close": 22.81, "volume": 6747763.0}, {"date": "2018-09-24", "close": 22.65, "volume": 4871006.0}, {"date": "2018-09-25", "close": 22.54, "volume": 11630810.0}, {"date": "2018-09-26", "close": 22.2, "volume": 10800130.0}, {"date": "2018-09-27", "close": 22.25, "volume": 6600020.0}, {"date": "2018-09-28", "close": 21.7, "volume": 6906963.0}, {"date": "2018-10-01", "close": 21.43, "volume": 12409140.0}, {"date": "2018-10-02", "close": 21.11, "volume": 17379920.0}, {"date": "2018-10-03", "close": 21.26, "volume": 13561670.0}, {"date": "2018-10-04", "close": 21.2, "volume": 13923610.0}, {"date": "2018-10-05", "close": 21.08, "volume": 11322540.0}, {"date": "2018-10-08", "close": 20.36, "volume": 14052150.0}, {"date": "2018-10-09", "close": 19.84, "volume": 8900016.0}, {"date": "2018-10-10", "close": 20.08, "volume": 8821247.0}, {"date": "2018-10-11", "close": 19.95, "volume": 8805086.0}, {"date": "2018-10-12", "close": 19.99, "volume": 8647746.0}, {"date": "2018-10-15", "close": 20.36, "volume": 8126966.0}, {"date": "2018-10-16", "close": 20.35, "volume": 6357124.0}, {"date": "2018-10-17", "close": 20.19, "volume": 7465394.0}, {"date": "2018-10-18", "close": 19.91, "volume": 6308101.0}, {"date": "2018-10-19", "close": 20.2, "volume": 6267013.0}, {"date": "2018-10-22", "close": 19.59, "volume": 7389926.0}, {"date": "2018-10-23", "close": 19.36, "volume": 10464030.0}, {"date": "2018-10-24", "close": 18.89, "volume": 7760666.0}, {"date": "2018-10-25", "close": 18.91, "volume": 7652008.0}, {"date": "2018-10-26", "close": 18.62, "volume": 8746044.0}, {"date": "2018-10-29", "close": 18.79, "volume": 7035900.0}, {"date": "2018-10-30", "close": 18.86, "volume": 7392188.0}, {"date": "2018-10-31", "close": 18.93, "volume": 6976911.0}, {"date": "2018-11-01", "close": 19.8, "volume": 6401175.0}, {"date": "2018-11-02", "close": 19.45, "volume": 10587760.0}, {"date": "2018-11-05", "close": 19.71, "volume": 5577663.0}, {"date": "2018-11-06", "close": 19.13, "volume": 8388335.0}, {"date": "2018-11-07", "close": 19.51, "volume": 12453990.0}, {"date": "2018-11-08", "close": 19.09, "volume": 7163746.0}, {"date": "2018-11-09", "close": 18.79, "volume": 6041653.0}, {"date": "2018-11-12", "close": 18.59, "volume": 6480183.0}, {"date": "2018-11-13", "close": 20.08, "volume": 11543480.0}, {"date": "2018-11-14", "close": 20.37, "volume": 14130920.0}, {"date": "2018-11-15", "close": 19.87, "volume": 10264750.0}, {"date": "2018-11-16", "close": 19.6, "volume": 6530463.0}, {"date": "2018-11-19", "close": 19.83, "volume": 8166608.0}, {"date": "2018-11-20", "close": 19.51, "volume": 8520634.0}, {"date": "2018-11-21", "close": 19.52, "volume": 7544661.0}, {"date": "2018-11-23", "close": 19.72, "volume": 5448270.0}, {"date": "2018-11-26", "close": 20.91, "volume": 16203760.0}, {"date": "2018-11-27", "close": 21.24, "volume": 15332760.0}, {"date": "2018-11-28", "close": 21.69, "volume": 12938610.0}, {"date": "2018-11-29", "close": 21.31, "volume": 8636238.0}, {"date": "2018-11-30", "close": 21.49, "volume": 8273501.0}, {"date": "2018-12-03", "close": 21.26, "volume": 6907934.0}, {"date": "2018-12-04", "close": 20.72, "volume": 7869159.0}, {"date": "2018-12-06", "close": 20.75, "volume": 7918436.0}, {"date": "2018-12-07", "close": 20.48, "volume": 7508741.0}, {"date": "2018-12-10", "close": 20.14, "volume": 8528524.0}, {"date": "2018-12-11", "close": 20.11, "volume": 8756087.0}, {"date": "2018-12-12", "close": 20.44, "volume": 8724330.0}, {"date": "2018-12-13", "close": 20.09, "volume": 7939595.0}, {"date": "2018-12-14", "close": 20.12, "volume": 7582488.0}, {"date": "2018-12-17", "close": 20.01, "volume": 9953758.0}, {"date": "2018-12-18", "close": 19.84, "volume": 8308013.0}, {"date": "2018-12-19", "close": 19.8, "volume": 10357360.0}, {"date": "2018-12-20", "close": 20.0, "volume": 11927460.0}, {"date": "2018-12-21", "close": 19.35, "volume": 20474170.0}, {"date": "2018-12-24", "close": 19.17, "volume": 5303999.0}, {"date": "2018-12-26", "close": 19.56, "volume": 9161977.0}, {"date": "2018-12-27", "close": 19.3, "volume": 8466004.0}, {"date": "2018-12-28", "close": 19.51, "volume": 8564994.0}, {"date": "2018-12-31", "close": 19.28, "volume": 6924848.0}, {"date": "2019-01-02", "close": 19.72, "volume": 5106643.0}, {"date": "2019-01-03", "close": 19.64, "volume": 5429477.0}, {"date": "2019-01-04", "close": 20.03, "volume": 5868314.0}, {"date": "2019-01-07", "close": 20.18, "volume": 5985926.0}, {"date": "2019-01-08", "close": 19.72, "volume": 5834327.0}, {"date": "2019-01-09", "close": 19.51, "volume": 5354243.0}, {"date": "2019-01-10", "close": 19.58, "volume": 4407982.0}, {"date": "2019-01-11", "close": 19.7, "volume": 6235627.0}, {"date": "2019-01-14", "close": 19.28, "volume": 6059177.0}, {"date": "2019-01-15", "close": 19.04, "volume": 4819439.0}, {"date": "2019-01-16", "close": 19.11, "volume": 4211710.0}, {"date": "2019-01-17", "close": 19.19, "volume": 4374619.0}, {"date": "2019-01-18", "close": 19.3, "volume": 5451950.0}, {"date": "2019-01-22", "close": 19.18, "volume": 4821394.0}, {"date": "2019-01-23", "close": 19.51, "volume": 4609956.0}, {"date": "2019-01-24", "close": 18.56, "volume": 8140958.0}, {"date": "2019-01-25", "close": 17.97, "volume": 10690640.0}, {"date": "2019-01-28", "close": 17.86, "volume": 9254811.0}, {"date": "2019-01-29", "close": 17.76, "volume": 5637039.0}, {"date": "2019-01-30", "close": 17.97, "volume": 5634112.0}, {"date": "2019-01-31", "close": 18.24, "volume": 6403192.0}, {"date": "2019-02-01", "close": 18.21, "volume": 4915000.0}, {"date": "2019-02-04", "close": 18.05, "volume": 4808101.0}, {"date": "2019-02-05", "close": 18.25, "volume": 3373224.0}, {"date": "2019-02-06", "close": 18.39, "volume": 5582786.0}, {"date": "2019-02-07", "close": 18.05, "volume": 4330312.0}, {"date": "2019-02-08", "close": 18.04, "volume": 3847667.0}, {"date": "2019-02-11", "close": 18.12, "volume": 3322192.0}, {"date": "2019-02-12", "close": 17.97, "volume": 4833160.0}, {"date": "2019-02-13", "close": 17.93, "volume": 4095913.0}, {"date": "2019-02-14", "close": 17.94, "volume": 4574670.0}, {"date": "2019-02-15", "close": 18.26, "volume": 5955910.0}, {"date": "2019-02-19", "close": 18.44, "volume": 4838700.0}, {"date": "2019-02-20", "close": 18.51, "volume": 4700126.0}, {"date": "2019-02-21", "close": 18.28, "volume": 3886494.0}, {"date": "2019-02-22", "close": 18.45, "volume": 3426877.0}, {"date": "2019-02-25", "close": 18.2, "volume": 4273783.0}, {"date": "2019-02-26", "close": 17.99, "volume": 5358129.0}, {"date": "2019-02-27", "close": 17.83, "volume": 4699503.0}, {"date": "2019-02-28", "close": 17.85, "volume": 4310575.0}, {"date": "2019-03-01", "close": 17.6, "volume": 5937728.0}, {"date": "2019-03-04", "close": 17.07, "volume": 11258820.0}, {"date": "2019-03-05", "close": 17.51, "volume": 9537401.0}, {"date": "2019-03-06", "close": 17.64, "volume": 6603960.0}, {"date": "2019-03-07", "close": 17.69, "volume": 4086282.0}, {"date": "2019-03-08", "close": 17.83, "volume": 4983291.0}, {"date": "2019-03-11", "close": 18.19, "volume": 4792084.0}, {"date": "2019-03-12", "close": 18.16, "volume": 3867323.0}, {"date": "2019-03-13", "close": 18.42, "volume": 6048908.0}, {"date": "2019-03-14", "close": 18.59, "volume": 3807100.0}, {"date": "2019-03-15", "close": 19.04, "volume": 6516300.0}, {"date": "2019-03-18", "close": 19.09, "volume": 2958337.0}, {"date": "2019-03-19", "close": 19.23, "volume": 3800235.0}, {"date": "2019-03-20", "close": 19.27, "volume": 5852281.0}, {"date": "2019-03-21", "close": 19.11, "volume": 6842267.0}, {"date": "2019-03-22", "close": 18.94, "volume": 9118782.0}, {"date": "2019-03-25", "close": 18.59, "volume": 6215915.0}, {"date": "2019-03-26", "close": 18.88, "volume": 4642701.0}, {"date": "2019-03-27", "close": 18.59, "volume": 3537036.0}, {"date": "2019-03-28", "close": 18.13, "volume": 3990514.0}, {"date": "2019-03-29", "close": 18.18, "volume": 4047424.0}, {"date": "2019-04-01", "close": 18.6, "volume": 4132485.0}, {"date": "2019-04-02", "close": 18.56, "volume": 3178185.0}, {"date": "2019-04-03", "close": 18.88, "volume": 3666455.0}, {"date": "2019-04-04", "close": 18.87, "volume": 2840858.0}, {"date": "2019-04-05", "close": 18.35, "volume": 4058125.0}, {"date": "2019-04-08", "close": 18.35, "volume": 2847084.0}, {"date": "2019-04-09", "close": 18.29, "volume": 2397468.0}, {"date": "2019-04-10", "close": 18.25, "volume": 3560740.0}, {"date": "2019-04-11", "close": 18.08, "volume": 4566853.0}, {"date": "2019-04-12", "close": 18.34, "volume": 3342520.0}, {"date": "2019-04-15", "close": 18.61, "volume": 3599709.0}, {"date": "2019-04-16", "close": 18.59, "volume": 2780513.0}, {"date": "2019-04-17", "close": 18.71, "volume": 3501123.0}, {"date": "2019-04-18", "close": 18.515, "volume": 2492349.0}, {"date": "2019-04-22", "close": 18.41, "volume": 1968943.0}, {"date": "2019-04-23", "close": 18.31, "volume": 3357485.0}, {"date": "2019-04-24", "close": 17.97, "volume": 3905358.0}, {"date": "2019-04-25", "close": 17.96, "volume": 2426003.0}, {"date": "2019-04-26", "close": 18.37, "volume": 2936946.0}, {"date": "2019-04-29", "close": 18.52, "volume": 2420753.0}, {"date": "2019-04-30", "close": 18.52, "volume": 2475107.0}, {"date": "2019-05-01", "close": 18.44, "volume": 2783705.0}, {"date": "2019-05-02", "close": 18.4, "volume": 3310567.0}, {"date": "2019-05-03", "close": 18.46, "volume": 2709769.0}, {"date": "2019-05-06", "close": 18.33, "volume": 2225971.0}, {"date": "2019-05-07", "close": 18.26, "volume": 3455160.0}, {"date": "2019-05-08", "close": 18.16, "volume": 3680992.0}, {"date": "2019-05-09", "close": 18.11, "volume": 3986249.0}, {"date": "2019-05-10", "close": 18.33, "volume": 3894590.0}, {"date": "2019-05-13", "close": 16.77, "volume": 11133080.0}, {"date": "2019-05-14", "close": 16.34, "volume": 20011400.0}, {"date": "2019-05-15", "close": 16.06, "volume": 10979140.0}, {"date": "2019-05-16", "close": 15.87, "volume": 8469556.0}, {"date": "2019-05-17", "close": 15.74, "volume": 5698223.0}, {"date": "2019-05-20", "close": 16.02, "volume": 6720167.0}, {"date": "2019-05-21", "close": 15.97, "volume": 5193964.0}, {"date": "2019-05-22", "close": 15.85, "volume": 4160712.0}, {"date": "2019-05-23", "close": 15.56, "volume": 3052459.0}, {"date": "2019-05-24", "close": 15.99, "volume": 4183386.0}, {"date": "2019-05-28", "close": 15.95, "volume": 5146194.0}, {"date": "2019-05-29", "close": 16.29, "volume": 6556097.0}, {"date": "2019-05-30", "close": 16.38, "volume": 5675758.0}, {"date": "2019-05-31", "close": 16.21, "volume": 3579482.0}, {"date": "2019-06-03", "close": 16.36, "volume": 2709017.0}, {"date": "2019-06-04", "close": 16.89, "volume": 5599032.0}, {"date": "2019-06-05", "close": 16.78, "volume": 5231214.0}, {"date": "2019-06-06", "close": 16.18, "volume": 3736008.0}, {"date": "2019-06-07", "close": 16.44, "volume": 4317048.0}, {"date": "2019-06-10", "close": 16.42, "volume": 3685254.0}, {"date": "2019-06-11", "close": 16.465, "volume": 3237186.0}, {"date": "2019-06-12", "close": 16.29, "volume": 2170068.0}, {"date": "2019-06-13", "close": 16.27, "volume": 2174466.0}, {"date": "2019-06-14", "close": 16.0, "volume": 3423425.0}, {"date": "2019-06-17", "close": 15.92, "volume": 2364214.0}, {"date": "2019-06-18", "close": 16.15, "volume": 3290139.0}, {"date": "2019-06-19", "close": 16.1, "volume": 2620793.0}, {"date": "2019-06-20", "close": 16.31, "volume": 3429107.0}, {"date": "2019-06-21", "close": 16.14, "volume": 3349445.0}, {"date": "2019-06-24", "close": 16.0, "volume": 2445269.0}, {"date": "2019-06-25", "close": 15.69, "volume": 6292269.0}, {"date": "2019-06-26", "close": 15.95, "volume": 4853299.0}, {"date": "2019-06-27", "close": 16.26, "volume": 2464428.0}, {"date": "2019-06-28", "close": 16.33, "volume": 2657322.0}, {"date": "2019-07-01", "close": 16.13, "volume": 3001940.0}, {"date": "2019-07-02", "close": 16.21, "volume": 2776623.0}, {"date": "2019-07-03", "close": 16.5, "volume": 1918371.0}, {"date": "2019-07-05", "close": 16.83, "volume": 3234338.0}, {"date": "2019-07-08", "close": 16.65, "volume": 3473688.0}, {"date": "2019-07-09", "close": 16.55, "volume": 5744387.0}, {"date": "2019-07-10", "close": 16.51, "volume": 3517548.0}, {"date": "2019-07-11", "close": 16.6, "volume": 2157819.0}, {"date": "2019-07-12", "close": 16.49, "volume": 2266513.0}, {"date": "2019-07-15", "close": 16.31, "volume": 3586451.0}, {"date": "2019-07-16", "close": 15.75, "volume": 4652287.0}, {"date": "2019-07-17", "close": 15.68, "volume": 3174352.0}, {"date": "2019-07-18", "close": 15.92, "volume": 3039286.0}, {"date": "2019-07-19", "close": 16.11, "volume": 3024967.0}, {"date": "2019-07-22", "close": 15.94, "volume": 3401045.0}, {"date": "2019-07-23", "close": 16.2, "volume": 4483678.0}, {"date": "2019-07-24", "close": 16.4, "volume": 3782355.0}, {"date": "2019-07-25", "close": 16.38, "volume": 5383312.0}, {"date": "2019-07-26", "close": 18.25, "volume": 10525730.0}, {"date": "2019-07-29", "close": 18.45, "volume": 7287530.0}, {"date": "2019-07-30", "close": 18.39, "volume": 3760996.0}, {"date": "2019-07-31", "close": 18.12, "volume": 5455110.0}, {"date": "2019-08-01", "close": 18.3, "volume": 4272888.0}, {"date": "2019-08-02", "close": 18.32, "volume": 4736081.0}, {"date": "2019-08-05", "close": 17.89, "volume": 2843969.0}, {"date": "2019-08-06", "close": 17.86, "volume": 3237965.0}, {"date": "2019-08-07", "close": 17.98, "volume": 3168719.0}, {"date": "2019-08-08", "close": 18.2, "volume": 2942987.0}, {"date": "2019-08-09", "close": 18.01, "volume": 2322638.0}, {"date": "2019-08-12", "close": 17.85, "volume": 2574929.0}, {"date": "2019-08-13", "close": 18.12, "volume": 3410723.0}, {"date": "2019-08-14", "close": 17.9, "volume": 3322963.0}, {"date": "2019-08-15", "close": 17.89, "volume": 2716741.0}, {"date": "2019-08-16", "close": 18.34, "volume": 3436946.0}, {"date": "2019-08-19", "close": 18.25, "volume": 3372124.0}, {"date": "2019-08-20", "close": 17.93, "volume": 2679723.0}, {"date": "2019-08-21", "close": 18.21, "volume": 2438100.0}, {"date": "2019-08-22", "close": 18.35, "volume": 2803783.0}, {"date": "2019-08-23", "close": 18.29, "volume": 2970229.0}, {"date": "2019-08-26", "close": 18.39, "volume": 2138692.0}, {"date": "2019-08-27", "close": 18.46, "volume": 2622458.0}, {"date": "2019-08-28", "close": 18.68, "volume": 3223912.0}, {"date": "2019-08-29", "close": 18.92, "volume": 3373966.0}, {"date": "2019-08-30", "close": 18.82, "volume": 3523251.0}, {"date": "2019-09-03", "close": 19.0, "volume": 3834285.0}, {"date": "2019-09-04", "close": 19.11, "volume": 2991439.0}, {"date": "2019-09-05", "close": 18.84, "volume": 3210642.0}, {"date": "2019-09-06", "close": 19.15, "volume": 2657828.0}, {"date": "2019-09-09", "close": 19.23, "volume": 3221839.0}, {"date": "2019-09-10", "close": 19.42, "volume": 2646334.0}, {"date": "2019-09-11", "close": 19.72, "volume": 3372658.0}, {"date": "2019-09-12", "close": 19.83, "volume": 3405994.0}, {"date": "2019-09-13", "close": 19.98, "volume": 3181576.0}, {"date": "2019-09-16", "close": 19.71, "volume": 2535427.0}, {"date": "2019-09-17", "close": 19.68, "volume": 3432051.0}, {"date": "2019-09-18", "close": 19.47, "volume": 2691069.0}, {"date": "2019-09-19", "close": 19.96, "volume": 3180504.0}, {"date": "2019-09-20", "close": 19.85, "volume": 4265799.0}, {"date": "2019-09-23", "close": 19.81, "volume": 2062477.0}, {"date": "2019-09-24", "close": 19.82, "volume": 3894790.0}, {"date": "2019-09-25", "close": 19.84, "volume": 2505392.0}, {"date": "2019-09-26", "close": 20.05, "volume": 3763310.0}, {"date": "2019-09-27", "close": 19.83, "volume": 2564114.0}, {"date": "2019-09-30", "close": 19.91, "volume": 2592972.0}, {"date": "2019-10-01", "close": 19.4, "volume": 4796948.0}, {"date": "2019-10-02", "close": 19.08, "volume": 5076481.0}, {"date": "2019-10-03", "close": 19.27, "volume": 2831686.0}, {"date": "2019-10-04", "close": 19.48, "volume": 2574415.0}, {"date": "2019-10-07", "close": 19.76, "volume": 2619748.0}, {"date": "2019-10-08", "close": 19.62, "volume": 2721030.0}, {"date": "2019-10-09", "close": 19.61, "volume": 3704360.0}, {"date": "2019-10-10", "close": 20.09, "volume": 3639112.0}, {"date": "2019-10-11", "close": 20.22, "volume": 3203191.0}, {"date": "2019-10-14", "close": 20.18, "volume": 2104757.0}, {"date": "2019-10-15", "close": 20.54, "volume": 4635478.0}, {"date": "2019-10-16", "close": 20.58, "volume": 2361482.0}, {"date": "2019-10-17", "close": 20.66, "volume": 2638029.0}, {"date": "2019-10-18", "close": 20.61, "volume": 2577666.0}, {"date": "2019-10-21", "close": 20.55, "volume": 2854190.0}, {"date": "2019-10-22", "close": 20.73, "volume": 3354364.0}, {"date": "2019-10-23", "close": 20.96, "volume": 2551893.0}, {"date": "2019-10-24", "close": 20.65, "volume": 2604675.0}, {"date": "2019-10-25", "close": 20.5, "volume": 1911220.0}, {"date": "2019-10-28", "close": 20.57, "volume": 1845661.0}, {"date": "2019-10-29", "close": 20.33, "volume": 2194284.0}, {"date": "2019-10-30", "close": 20.29, "volume": 3074460.0}, {"date": "2019-10-31", "close": 20.42, "volume": 1667427.0}, {"date": "2019-11-01", "close": 20.47, "volume": 1939030.0}, {"date": "2019-11-04", "close": 20.54, "volume": 2211785.0}, {"date": "2019-11-05", "close": 20.85, "volume": 2825730.0}, {"date": "2019-11-06", "close": 20.85, "volume": 3104387.0}, {"date": "2019-11-07", "close": 20.91, "volume": 2438797.0}, {"date": "2019-11-08", "close": 20.68, "volume": 3336475.0}, {"date": "2019-11-11", "close": 20.54, "volume": 4377481.0}, {"date": "2019-11-12", "close": 21.25, "volume": 5490413.0}, {"date": "2019-11-13", "close": 21.11, "volume": 2672307.0}, {"date": "2019-11-14", "close": 20.51, "volume": 3462861.0}, {"date": "2019-11-15", "close": 19.85, "volume": 5198833.0}, {"date": "2019-11-18", "close": 19.67, "volume": 2985066.0}, {"date": "2019-11-19", "close": 19.83, "volume": 3119092.0}, {"date": "2019-11-20", "close": 19.58, "volume": 2657025.0}, {"date": "2019-11-21", "close": 19.605, "volume": 1863622.0}, {"date": "2019-11-22", "close": 20.02, "volume": 3022873.0}, {"date": "2019-11-25", "close": 20.23, "volume": 3669296.0}, {"date": "2019-11-26", "close": 20.24, "volume": 3849716.0}, {"date": "2019-11-27", "close": 20.12, "volume": 3110484.0}, {"date": "2019-11-29", "close": 19.82, "volume": 2142062.0}, {"date": "2019-12-02", "close": 19.18, "volume": 4548777.0}, {"date": "2019-12-03", "close": 19.0, "volume": 3737697.0}, {"date": "2019-12-04", "close": 19.08, "volume": 2854447.0}, {"date": "2019-12-05", "close": 18.95, "volume": 3504715.0}, {"date": "2019-12-06", "close": 18.93, "volume": 2239451.0}, {"date": "2019-12-09", "close": 18.87, "volume": 3023397.0}, {"date": "2019-12-10", "close": 18.79, "volume": 4240548.0}, {"date": "2019-12-11", "close": 18.9, "volume": 2814869.0}, {"date": "2019-12-12", "close": 18.94, "volume": 3600762.0}, {"date": "2019-12-13", "close": 19.53, "volume": 4740178.0}, {"date": "2019-12-16", "close": 19.69, "volume": 4176589.0}, {"date": "2019-12-17", "close": 19.52, "volume": 3774113.0}, {"date": "2019-12-18", "close": 19.61, "volume": 2688680.0}, {"date": "2019-12-19", "close": 19.55, "volume": 2981533.0}, {"date": "2019-12-20", "close": 19.54, "volume": 3687192.0}, {"date": "2019-12-23", "close": 19.36, "volume": 2586345.0}, {"date": "2019-12-24", "close": 19.35, "volume": 1059783.0}, {"date": "2019-12-26", "close": 19.41, "volume": 1815793.0}, {"date": "2019-12-27", "close": 19.62, "volume": 2387137.0}, {"date": "2019-12-30", "close": 19.34, "volume": 2273828.0}, {"date": "2019-12-31", "close": 19.33, "volume": 2213789.0}, {"date": "2020-01-02", "close": 19.43, "volume": 1734645.0}, {"date": "2020-01-03", "close": 19.29, "volume": 1453121.0}, {"date": "2020-01-06", "close": 19.34, "volume": 1809417.0}, {"date": "2020-01-07", "close": 19.21, "volume": 2543479.0}, {"date": "2020-01-08", "close": 19.3, "volume": 1546895.0}, {"date": "2020-01-09", "close": 19.88, "volume": 3800125.0}, {"date": "2020-01-10", "close": 19.69, "volume": 2460822.0}, {"date": "2020-01-13", "close": 19.7, "volume": 2323958.0}, {"date": "2020-01-14", "close": 20.37, "volume": 4800941.0}, {"date": "2020-01-15", "close": 20.43, "volume": 2214743.0}, {"date": "2020-01-16", "close": 20.3, "volume": 3229514.0}, {"date": "2020-01-17", "close": 20.09, "volume": 2420037.0}, {"date": "2020-01-21", "close": 20.16, "volume": 2303540.0}, {"date": "2020-01-22", "close": 19.94, "volume": 2750837.0}, {"date": "2020-01-23", "close": 20.29, "volume": 2429415.0}, {"date": "2020-01-24", "close": 20.4, "volume": 4358499.0}, {"date": "2020-01-27", "close": 20.07, "volume": 2921730.0}, {"date": "2020-01-28", "close": 20.33, "volume": 2004508.0}, {"date": "2020-01-29", "close": 20.15, "volume": 2067543.0}, {"date": "2020-01-30", "close": 19.76, "volume": 3235405.0}, {"date": "2020-01-31", "close": 19.61, "volume": 1654588.0}, {"date": "2020-02-03", "close": 19.58, "volume": 1772633.0}, {"date": "2020-02-04", "close": 19.64, "volume": 2927589.0}, {"date": "2020-02-05", "close": 18.94, "volume": 5586637.0}, {"date": "2020-02-06", "close": 19.56, "volume": 3761567.0}, {"date": "2020-02-07", "close": 19.69, "volume": 4180460.0}, {"date": "2020-02-10", "close": 19.33, "volume": 2101618.0}, {"date": "2020-02-11", "close": 19.38, "volume": 2110722.0}, {"date": "2020-02-12", "close": 19.73, "volume": 2308809.0}, {"date": "2020-02-13", "close": 19.67, "volume": 2062642.0}, {"date": "2020-02-14", "close": 19.46, "volume": 1541926.0}, {"date": "2020-02-18", "close": 20.2, "volume": 8361683.0}, {"date": "2020-02-19", "close": 20.04, "volume": 3322179.0}, {"date": "2020-02-20", "close": 20.0, "volume": 2715070.0}, {"date": "2020-02-21", "close": 20.06, "volume": 1925374.0}, {"date": "2020-02-24", "close": 19.3, "volume": 2947621.0}, {"date": "2020-02-25", "close": 18.82, "volume": 2516832.0}, {"date": "2020-02-26", "close": 18.63, "volume": 2705825.0}, {"date": "2020-02-27", "close": 17.99, "volume": 4687690.0}, {"date": "2020-02-28", "close": 17.5, "volume": 8288528.0}, {"date": "2020-03-02", "close": 17.36, "volume": 7753129.0}, {"date": "2020-03-03", "close": 16.88, "volume": 5366178.0}, {"date": "2020-03-04", "close": 18.22, "volume": 4978818.0}, {"date": "2020-03-05", "close": 18.05, "volume": 4682506.0}, {"date": "2020-03-06", "close": 17.76, "volume": 2843108.0}, {"date": "2020-03-09", "close": 15.91, "volume": 5375647.0}, {"date": "2020-03-10", "close": 16.14, "volume": 8574724.0}, {"date": "2020-03-11", "close": 14.97, "volume": 5542898.0}, {"date": "2020-03-12", "close": 13.4, "volume": 7672559.0}, {"date": "2020-03-13", "close": 13.7, "volume": 6007192.0}, {"date": "2020-03-16", "close": 11.59, "volume": 6378014.0}, {"date": "2020-03-17", "close": 13.08, "volume": 6074370.0}, {"date": "2020-03-18", "close": 12.6, "volume": 8357250.0}, {"date": "2020-03-19", "close": 13.65, "volume": 9365454.0}, {"date": "2020-03-20", "close": 12.68, "volume": 8081533.0}, {"date": "2020-03-23", "close": 12.54, "volume": 9663280.0}, {"date": "2020-03-24", "close": 13.02, "volume": 4742040.0}, {"date": "2020-03-25", "close": 13.64, "volume": 4920075.0}, {"date": "2020-03-26", "close": 14.79, "volume": 7670315.0}, {"date": "2020-03-27", "close": 14.32, "volume": 3712025.0}, {"date": "2020-03-30", "close": 14.14, "volume": 3839974.0}, {"date": "2020-03-31", "close": 13.77, "volume": 5619779.0}, {"date": "2020-04-01", "close": 13.36, "volume": 3958890.0}, {"date": "2020-04-02", "close": 13.61, "volume": 4748821.0}, {"date": "2020-04-03", "close": 13.54, "volume": 3035009.0}, {"date": "2020-04-06", "close": 14.31, "volume": 2924156.0}, {"date": "2020-04-07", "close": 14.12, "volume": 3168471.0}, {"date": "2020-04-08", "close": 13.85, "volume": 4027217.0}, {"date": "2020-04-09", "close": 14.22, "volume": 4325646.0}, {"date": "2020-04-13", "close": 14.17, "volume": 1992752.0}, {"date": "2020-04-14", "close": 14.16, "volume": 3062285.0}, {"date": "2020-04-15", "close": 13.54, "volume": 2720379.0}, {"date": "2020-04-16", "close": 13.39, "volume": 3606551.0}, {"date": "2020-04-17", "close": 13.78, "volume": 5142748.0}, {"date": "2020-04-20", "close": 13.68, "volume": 2713904.0}, {"date": "2020-04-21", "close": 13.06, "volume": 3475514.0}, {"date": "2020-04-22", "close": 13.26, "volume": 3141477.0}, {"date": "2020-04-23", "close": 13.21, "volume": 3823575.0}, {"date": "2020-04-24", "close": 13.64, "volume": 4308160.0}, {"date": "2020-04-27", "close": 13.84, "volume": 3192006.0}, {"date": "2020-04-28", "close": 13.93, "volume": 2500115.0}, {"date": "2020-04-29", "close": 14.86, "volume": 5461429.0}, {"date": "2020-04-30", "close": 14.14, "volume": 7580654.0}, {"date": "2020-05-01", "close": 13.61, "volume": 8824988.0}, {"date": "2020-05-04", "close": 13.82, "volume": 3536426.0}, {"date": "2020-05-05", "close": 13.92, "volume": 2422752.0}, {"date": "2020-05-06", "close": 13.78, "volume": 2885643.0}, {"date": "2020-05-07", "close": 13.89, "volume": 2883533.0}, {"date": "2020-05-08", "close": 14.12, "volume": 2054676.0}, {"date": "2020-05-11", "close": 14.02, "volume": 4622857.0}, {"date": "2020-05-12", "close": 14.93, "volume": 5871651.0}, {"date": "2020-05-13", "close": 14.87, "volume": 7657907.0}, {"date": "2020-05-14", "close": 14.66, "volume": 4896985.0}, {"date": "2020-05-15", "close": 14.73, "volume": 3281563.0}, {"date": "2020-05-18", "close": 15.71, "volume": 6546281.0}, {"date": "2020-05-19", "close": 15.46, "volume": 8311905.0}, {"date": "2020-05-20", "close": 15.61, "volume": 5015059.0}, {"date": "2020-05-21", "close": 15.73, "volume": 2699426.0}, {"date": "2020-05-22", "close": 15.91, "volume": 2461930.0}, {"date": "2020-05-26", "close": 15.94, "volume": 3346425.0}, {"date": "2020-05-27", "close": 16.2, "volume": 4198479.0}, {"date": "2020-05-28", "close": 16.5, "volume": 3640564.0}, {"date": "2020-05-29", "close": 16.51, "volume": 3370900.0}, {"date": "2020-06-01", "close": 16.88, "volume": 2393294.0}, {"date": "2020-06-02", "close": 16.98, "volume": 2966474.0}, {"date": "2020-06-03", "close": 17.14, "volume": 3504574.0}, {"date": "2020-06-04", "close": 17.26, "volume": 2562925.0}, {"date": "2020-06-05", "close": 17.56, "volume": 3892448.0}, {"date": "2020-06-08", "close": 18.16, "volume": 3148708.0}, {"date": "2020-06-09", "close": 17.75, "volume": 3781505.0}, {"date": "2020-06-10", "close": 17.45, "volume": 5843864.0}, {"date": "2020-06-11", "close": 15.61, "volume": 5448904.0}, {"date": "2020-06-12", "close": 15.96, "volume": 3401117.0}, {"date": "2020-06-15", "close": 15.94, "volume": 3159111.0}, {"date": "2020-06-16", "close": 16.29, "volume": 2455318.0}, {"date": "2020-06-17", "close": 16.14, "volume": 1930533.0}, {"date": "2020-06-18", "close": 15.85, "volume": 3259212.0}, {"date": "2020-06-19", "close": 15.65, "volume": 2592535.0}, {"date": "2020-06-22", "close": 15.88, "volume": 2221008.0}, {"date": "2020-06-23", "close": 16.01, "volume": 2851386.0}, {"date": "2020-06-24", "close": 15.63, "volume": 2258595.0}, {"date": "2020-06-25", "close": 15.89, "volume": 1953958.0}, {"date": "2020-06-26", "close": 15.41, "volume": 2978023.0}, {"date": "2020-06-29", "close": 15.74, "volume": 1415192.0}, {"date": "2020-06-30", "close": 15.94, "volume": 3002292.0}, {"date": "2020-07-01", "close": 16.0, "volume": 2612316.0}, {"date": "2020-07-02", "close": 16.06, "volume": 2101661.0}, {"date": "2020-07-06", "close": 16.28, "volume": 2309294.0}, {"date": "2020-07-07", "close": 15.86, "volume": 1553811.0}, {"date": "2020-07-08", "close": 15.83, "volume": 1558525.0}, {"date": "2020-07-09", "close": 15.49, "volume": 2171602.0}, {"date": "2020-07-10", "close": 15.67, "volume": 1678626.0}, {"date": "2020-07-13", "close": 15.46, "volume": 2047905.0}, {"date": "2020-07-14", "close": 15.92, "volume": 2789114.0}, {"date": "2020-07-15", "close": 16.09, "volume": 2973818.0}, {"date": "2020-07-16", "close": 15.96, "volume": 2722551.0}, {"date": "2020-07-17", "close": 16.28, "volume": 4764013.0}, {"date": "2020-07-20", "close": 16.31, "volume": 2537432.0}, {"date": "2020-07-21", "close": 16.56, "volume": 4091852.0}, {"date": "2020-07-22", "close": 16.59, "volume": 2256726.0}, {"date": "2020-07-23", "close": 16.34, "volume": 2036183.0}, {"date": "2020-07-24", "close": 15.61, "volume": 4773456.0}, {"date": "2020-07-27", "close": 15.62, "volume": 2773076.0}, {"date": "2020-07-28", "close": 15.83, "volume": 7461801.0}, {"date": "2020-07-29", "close": 16.1, "volume": 5717342.0}, {"date": "2020-07-30", "close": 15.66, "volume": 7295290.0}, {"date": "2020-07-31", "close": 15.2, "volume": 5669423.0}, {"date": "2020-08-03", "close": 15.33, "volume": 2448336.0}, {"date": "2020-08-04", "close": 15.54, "volume": 3300662.0}, {"date": "2020-08-05", "close": 15.39, "volume": 2251898.0}, {"date": "2020-08-06", "close": 15.42, "volume": 2316665.0}, {"date": "2020-08-07", "close": 15.41, "volume": 4556805.0}, {"date": "2020-08-10", "close": 15.5, "volume": 5670310.0}, {"date": "2020-08-11", "close": 15.5, "volume": 5922395.0}, {"date": "2020-08-12", "close": 15.75, "volume": 3709713.0}, {"date": "2020-08-13", "close": 15.85, "volume": 3538641.0}, {"date": "2020-08-14", "close": 15.59, "volume": 2365507.0}, {"date": "2020-08-17", "close": 15.46, "volume": 2922045.0}, {"date": "2020-08-18", "close": 15.58, "volume": 2923613.0}, {"date": "2020-08-19", "close": 15.56, "volume": 2038671.0}, {"date": "2020-08-20", "close": 15.27, "volume": 2334892.0}, {"date": "2020-08-21", "close": 14.99, "volume": 3062692.0}, {"date": "2020-08-24", "close": 15.39, "volume": 2626385.0}, {"date": "2020-08-25", "close": 15.19, "volume": 2614378.0}, {"date": "2020-08-26", "close": 15.23, "volume": 2742554.0}, {"date": "2020-08-27", "close": 15.07, "volume": 2340281.0}, {"date": "2020-08-28", "close": 14.94, "volume": 2136157.0}, {"date": "2020-08-31", "close": 14.77, "volume": 2267080.0}, {"date": "2020-09-01", "close": 14.49, "volume": 4537461.0}, {"date": "2020-09-02", "close": 14.6, "volume": 3733692.0}, {"date": "2020-09-03", "close": 14.39, "volume": 5472426.0}, {"date": "2020-09-04", "close": 14.18, "volume": 4336283.0}, {"date": "2020-09-08", "close": 14.08, "volume": 5391679.0}, {"date": "2020-09-09", "close": 14.38, "volume": 3806621.0}, {"date": "2020-09-10", "close": 13.97, "volume": 3227264.0}, {"date": "2020-09-11", "close": 14.12, "volume": 2985571.0}, {"date": "2020-09-14", "close": 14.16, "volume": 2734141.0}, {"date": "2020-09-15", "close": 14.06, "volume": 4765960.0}, {"date": "2020-09-16", "close": 14.2, "volume": 3027713.0}, {"date": "2020-09-17", "close": 14.04, "volume": 3197483.0}, {"date": "2020-09-18", "close": 14.03, "volume": 6925010.0}, {"date": "2020-09-21", "close": 13.45, "volume": 4336610.0}, {"date": "2020-09-22", "close": 13.42, "volume": 3167183.0}, {"date": "2020-09-23", "close": 13.32, "volume": 5367621.0}, {"date": "2020-09-24", "close": 13.46, "volume": 5688566.0}, {"date": "2020-09-25", "close": 13.36, "volume": 5706783.0}, {"date": "2020-09-28", "close": 13.48, "volume": 4278971.0}, {"date": "2020-09-29", "close": 13.37, "volume": 4628804.0}, {"date": "2020-09-30", "close": 13.42, "volume": 3833255.0}, {"date": "2020-10-01", "close": 13.25, "volume": 3591182.0}, {"date": "2020-10-02", "close": 13.46, "volume": 2979065.0}, {"date": "2020-10-05", "close": 14.19, "volume": 6282375.0}, {"date": "2020-10-06", "close": 14.23, "volume": 4309491.0}, {"date": "2020-10-07", "close": 14.22, "volume": 2174561.0}, {"date": "2020-10-08", "close": 14.57, "volume": 3034816.0}, {"date": "2020-10-09", "close": 14.63, "volume": 2258206.0}, {"date": "2020-10-12", "close": 14.77, "volume": 2212874.0}, {"date": "2020-10-13", "close": 14.6, "volume": 2635563.0}, {"date": "2020-10-14", "close": 14.37, "volume": 1908486.0}, {"date": "2020-10-15", "close": 14.32, "volume": 3918735.0}, {"date": "2020-10-16", "close": 14.28, "volume": 4334682.0}, {"date": "2020-10-19", "close": 14.21, "volume": 4436631.0}, {"date": "2020-10-20", "close": 14.46, "volume": 3056450.0}, {"date": "2020-10-21", "close": 14.33, "volume": 8730294.0}, {"date": "2020-10-22", "close": 14.55, "volume": 6935782.0}, {"date": "2020-10-23", "close": 14.84, "volume": 6919188.0}, {"date": "2020-10-26", "close": 14.52, "volume": 4442371.0}, {"date": "2020-10-27", "close": 13.98, "volume": 4558518.0}, {"date": "2020-10-28", "close": 13.43, "volume": 6759000.0}, {"date": "2020-10-29", "close": 13.55, "volume": 5912464.0}, {"date": "2020-10-30", "close": 13.51, "volume": 3372568.0}, {"date": "2020-11-02", "close": 13.81, "volume": 4290985.0}, {"date": "2020-11-03", "close": 13.92, "volume": 3446938.0}, {"date": "2020-11-04", "close": 13.9, "volume": 3659896.0}, {"date": "2020-11-05", "close": 14.11, "volume": 3304915.0}, {"date": "2020-11-06", "close": 13.97, "volume": 2573773.0}, {"date": "2020-11-09", "close": 14.89, "volume": 5591177.0}, {"date": "2020-11-10", "close": 15.59, "volume": 7813806.0}, {"date": "2020-11-11", "close": 15.69, "volume": 4993602.0}, {"date": "2020-11-12", "close": 15.49, "volume": 3666792.0}, {"date": "2020-11-13", "close": 16.12, "volume": 4099240.0}, {"date": "2020-11-16", "close": 16.74, "volume": 7999596.0}, {"date": "2020-11-17", "close": 16.35, "volume": 4081591.0}, {"date": "2020-11-18", "close": 16.32, "volume": 3092003.0}, {"date": "2020-11-19", "close": 16.34, "volume": 2742410.0}, {"date": "2020-11-20", "close": 16.47, "volume": 2923156.0}, {"date": "2020-11-23", "close": 16.39, "volume": 2553046.0}, {"date": "2020-11-24", "close": 16.86, "volume": 2364569.0}, {"date": "2020-11-25", "close": 16.76, "volume": 2493448.0}, {"date": "2020-11-27", "close": 16.85, "volume": 2006095.0}, {"date": "2020-11-30", "close": 16.58, "volume": 2770878.0}, {"date": "2020-12-01", "close": 16.84, "volume": 3521217.0}, {"date": "2020-12-02", "close": 17.03, "volume": 5048557.0}, {"date": "2020-12-03", "close": 17.12, "volume": 3966746.0}, {"date": "2020-12-04", "close": 17.55, "volume": 4573346.0}, {"date": "2020-12-07", "close": 17.81, "volume": 3441167.0}, {"date": "2020-12-08", "close": 17.52, "volume": 3441448.0}, {"date": "2020-12-09", "close": 17.87, "volume": 4958381.0}, {"date": "2020-12-10", "close": 17.8, "volume": 2891085.0}, {"date": "2020-12-11", "close": 17.21, "volume": 5172565.0}, {"date": "2020-12-14", "close": 17.34, "volume": 5138898.0}, {"date": "2020-12-15", "close": 17.56, "volume": 4947968.0}, {"date": "2020-12-16", "close": 17.61, "volume": 4250995.0}, {"date": "2020-12-17", "close": 17.12, "volume": 5309064.0}, {"date": "2020-12-18", "close": 17.15, "volume": 6170405.0}, {"date": "2020-12-21", "close": 16.4, "volume": 6534110.0}, {"date": "2020-12-22", "close": 16.26, "volume": 3124758.0}, {"date": "2020-12-23", "close": 16.64, "volume": 2639666.0}, {"date": "2020-12-24", "close": 16.71, "volume": 1064183.0}, {"date": "2020-12-28", "close": 16.75, "volume": 2217147.0}, {"date": "2020-12-29", "close": 16.64, "volume": 2686521.0}, {"date": "2020-12-30", "close": 16.65, "volume": 2376731.0}, {"date": "2020-12-31", "close": 16.48, "volume": 4218343.0}, {"date": "2021-01-04", "close": 16.93, "volume": 3698815.0}, {"date": "2021-01-05", "close": 17.12, "volume": 3058079.0}, {"date": "2021-01-06", "close": 17.62, "volume": 3868371.0}, {"date": "2021-01-07", "close": 17.73, "volume": 4455264.0}, {"date": "2021-01-08", "close": 17.54, "volume": 3650973.0}, {"date": "2021-01-11", "close": 17.43, "volume": 2629890.0}, {"date": "2021-01-12", "close": 17.16, "volume": 2882632.0}, {"date": "2021-01-13", "close": 17.45, "volume": 3072986.0}, {"date": "2021-01-14", "close": 17.65, "volume": 3250922.0}, {"date": "2021-01-15", "close": 17.36, "volume": 2713526.0}, {"date": "2021-01-19", "close": 17.46, "volume": 3897559.0}, {"date": "2021-01-20", "close": 17.51, "volume": 2251549.0}, {"date": "2021-01-21", "close": 17.63, "volume": 2610202.0}, {"date": "2021-01-22", "close": 17.58, "volume": 1817079.0}, {"date": "2021-01-25", "close": 17.78, "volume": 3161257.0}, {"date": "2021-01-26", "close": 17.99, "volume": 4041312.0}, {"date": "2021-01-27", "close": 17.52, "volume": 4080992.0}, {"date": "2021-01-28", "close": 17.51, "volume": 3596591.0}, {"date": "2021-01-29", "close": 17.15, "volume": 5599479.0}, {"date": "2021-02-01", "close": 17.45, "volume": 3786464.0}, {"date": "2021-02-02", "close": 17.54, "volume": 2610666.0}, {"date": "2021-02-03", "close": 18.79, "volume": 9626573.0}, {"date": "2021-02-04", "close": 18.8, "volume": 4121014.0}, {"date": "2021-02-05", "close": 18.59, "volume": 6253471.0}, {"date": "2021-02-08", "close": 18.45, "volume": 5376353.0}, {"date": "2021-02-09", "close": 18.47, "volume": 2155505.0}, {"date": "2021-02-10", "close": 18.53, "volume": 2035217.0}, {"date": "2021-02-11", "close": 18.69, "volume": 2504714.0}, {"date": "2021-02-12", "close": 18.7, "volume": 1871490.0}, {"date": "2021-02-16", "close": 18.73, "volume": 2786884.0}, {"date": "2021-02-17", "close": 18.6, "volume": 2359599.0}, {"date": "2021-02-18", "close": 18.44, "volume": 2039832.0}, {"date": "2021-02-19", "close": 18.49, "volume": 2280264.0}, {"date": "2021-02-22", "close": 18.4, "volume": 3728848.0}, {"date": "2021-02-23", "close": 18.52, "volume": 3505419.0}, {"date": "2021-02-24", "close": 17.94, "volume": 4925182.0}, {"date": "2021-02-25", "close": 17.58, "volume": 4048282.0}, {"date": "2021-02-26", "close": 17.18, "volume": 3328160.0}, {"date": "2021-03-01", "close": 17.44, "volume": 2978652.0}, {"date": "2021-03-02", "close": 17.52, "volume": 1880643.0}, {"date": "2021-03-03", "close": 17.63, "volume": 2705820.0}, {"date": "2021-03-04", "close": 17.56, "volume": 3830546.0}, {"date": "2021-03-05", "close": 17.71, "volume": 3654541.0}, {"date": "2021-03-08", "close": 17.49, "volume": 4639104.0}, {"date": "2021-03-09", "close": 17.98, "volume": 6409876.0}, {"date": "2021-03-10", "close": 18.32, "volume": 6887895.0}, {"date": "2021-03-11", "close": 18.55, "volume": 3502168.0}, {"date": "2021-03-12", "close": 18.87, "volume": 4101847.0}, {"date": "2021-03-15", "close": 18.82, "volume": 5003893.0}, {"date": "2021-03-16", "close": 18.98, "volume": 3719322.0}, {"date": "2021-03-17", "close": 19.44, "volume": 6466204.0}, {"date": "2021-03-18", "close": 19.04, "volume": 3105163.0}, {"date": "2021-03-19", "close": 18.74, "volume": 3188576.0}, {"date": "2021-03-22", "close": 18.62, "volume": 2239595.0}, {"date": "2021-03-23", "close": 18.47, "volume": 6375763.0}, {"date": "2021-03-24", "close": 18.4, "volume": 3117799.0}, {"date": "2021-03-25", "close": 18.8, "volume": 4551164.0}, {"date": "2021-03-26", "close": 18.87, "volume": 3818244.0}, {"date": "2021-03-29", "close": 18.51, "volume": 3049078.0}, {"date": "2021-03-30", "close": 18.58, "volume": 2837248.0}, {"date": "2021-03-31", "close": 18.43, "volume": 2410053.0}, {"date": "2021-04-01", "close": 18.73, "volume": 2604389.0}, {"date": "2021-04-05", "close": 18.87, "volume": 3450138.0}, {"date": "2021-04-06", "close": 18.86, "volume": 3101235.0}, {"date": "2021-04-07", "close": 18.97, "volume": 2989797.0}, {"date": "2021-04-08", "close": 18.9, "volume": 1714309.0}, {"date": "2021-04-09", "close": 18.68, "volume": 2006708.0}, {"date": "2021-04-12", "close": 18.68, "volume": 2835880.0}, {"date": "2021-04-13", "close": 18.64, "volume": 2204489.0}, {"date": "2021-04-14", "close": 18.66, "volume": 1859981.0}, {"date": "2021-04-15", "close": 18.66, "volume": 2182135.0}, {"date": "2021-04-16", "close": 18.95, "volume": 2580173.0}, {"date": "2021-04-19", "close": 19.04, "volume": 4484885.0}, {"date": "2021-04-20", "close": 18.57, "volume": 2884259.0}, {"date": "2021-04-21", "close": 18.8, "volume": 1750716.0}, {"date": "2021-04-22", "close": 18.63, "volume": 2241568.0}, {"date": "2021-04-23", "close": 18.69, "volume": 1662971.0}, {"date": "2021-04-26", "close": 18.82, "volume": 1612179.0}, {"date": "2021-04-27", "close": 18.89, "volume": 2967348.0}, {"date": "2021-04-28", "close": 18.98, "volume": 1870112.0}, {"date": "2021-04-29", "close": 19.13, "volume": 2171173.0}, {"date": "2021-04-30", "close": 18.95, "volume": 3542347.0}, {"date": "2021-05-03", "close": 19.26, "volume": 2043349.0}, {"date": "2021-05-04", "close": 19.34, "volume": 3472725.0}, {"date": "2021-05-05", "close": 19.76, "volume": 3463309.0}, {"date": "2021-05-06", "close": 19.95, "volume": 3291229.0}, {"date": "2021-05-07", "close": 20.02, "volume": 2515613.0}, {"date": "2021-05-10", "close": 20.19, "volume": 2011577.0}, {"date": "2021-05-11", "close": 19.89, "volume": 3227690.0}, {"date": "2021-05-12", "close": 19.89, "volume": 5347650.0}, {"date": "2021-05-13", "close": 19.85, "volume": 2996492.0}, {"date": "2021-05-14", "close": 20.08, "volume": 2627137.0}, {"date": "2021-05-17", "close": 20.24, "volume": 3505815.0}, {"date": "2021-05-18", "close": 18.37, "volume": 11651130.0}, {"date": "2021-05-19", "close": 18.28, "volume": 8536393.0}, {"date": "2021-05-20", "close": 18.4, "volume": 5667651.0}, {"date": "2021-05-21", "close": 18.37, "volume": 7598051.0}, {"date": "2021-05-24", "close": 18.62, "volume": 5446734.0}, {"date": "2021-05-25", "close": 18.34, "volume": 8913103.0}, {"date": "2021-05-26", "close": 18.24, "volume": 3736534.0}, {"date": "2021-05-27", "close": 18.56, "volume": 4212411.0}, {"date": "2021-05-28", "close": 18.47, "volume": 2291430.0}, {"date": "2021-06-01", "close": 18.44, "volume": 3504916.0}, {"date": "2021-06-02", "close": 18.4, "volume": 3308939.0}, {"date": "2021-06-03", "close": 18.36, "volume": 3293925.0}, {"date": "2021-06-04", "close": 18.48, "volume": 3143540.0}, {"date": "2021-06-07", "close": 18.66, "volume": 2388144.0}, {"date": "2021-06-08", "close": 18.45, "volume": 2979540.0}, {"date": "2021-06-09", "close": 18.38, "volume": 2602392.0}, {"date": "2021-06-10", "close": 18.66, "volume": 2571696.0}, {"date": "2021-06-11", "close": 18.59, "volume": 2988051.0}, {"date": "2021-06-14", "close": 18.66, "volume": 2605605.0}, {"date": "2021-06-15", "close": 18.82, "volume": 3256217.0}, {"date": "2021-06-16", "close": 18.51, "volume": 2047411.0}, {"date": "2021-06-17", "close": 18.37, "volume": 3310091.0}, {"date": "2021-06-18", "close": 17.89, "volume": 5848209.0}, {"date": "2021-06-21", "close": 18.33, "volume": 2766876.0}, {"date": "2021-06-22", "close": 18.45, "volume": 2727222.0}, {"date": "2021-06-23", "close": 18.55, "volume": 3958701.0}, {"date": "2021-06-24", "close": 17.76, "volume": 3825711.0}, {"date": "2021-06-25", "close": 17.29, "volume": 4912789.0}, {"date": "2021-06-28", "close": 17.08, "volume": 5521867.0}, {"date": "2021-06-29", "close": 17.03, "volume": 2913778.0}, {"date": "2021-06-30", "close": 17.13, "volume": 2733215.0}, {"date": "2021-07-01", "close": 17.03, "volume": 4057104.0}, {"date": "2021-07-02", "close": 17.15, "volume": 2770884.0}, {"date": "2021-07-06", "close": 16.71, "volume": 4239546.0}, {"date": "2021-07-07", "close": 16.68, "volume": 4676727.0}, {"date": "2021-07-08", "close": 16.42, "volume": 3947571.0}, {"date": "2021-07-09", "close": 16.67, "volume": 2784496.0}, {"date": "2021-07-12", "close": 16.84, "volume": 2631458.0}, {"date": "2021-07-13", "close": 16.67, "volume": 2425151.0}, {"date": "2021-07-14", "close": 16.57, "volume": 3357768.0}, {"date": "2021-07-15", "close": 16.29, "volume": 7189353.0}, {"date": "2021-07-16", "close": 16.29, "volume": 4872774.0}, {"date": "2021-07-19", "close": 15.69, "volume": 7446918.0}, {"date": "2021-07-20", "close": 15.69, "volume": 5985291.0}, {"date": "2021-07-21", "close": 16.01, "volume": 2998150.0}, {"date": "2021-07-22", "close": 16.21, "volume": 4981815.0}, {"date": "2021-07-23", "close": 16.5, "volume": 3653828.0}, {"date": "2021-07-26", "close": 16.51, "volume": 3459863.0}, {"date": "2021-07-27", "close": 16.49, "volume": 3010194.0}, {"date": "2021-07-28", "close": 16.38, "volume": 4172888.0}, {"date": "2021-07-29", "close": 16.44, "volume": 4012634.0}, {"date": "2021-07-30", "close": 16.33, "volume": 4605359.0}, {"date": "2021-08-02", "close": 16.45, "volume": 4283725.0}, {"date": "2021-08-03", "close": 16.68, "volume": 4082374.0}, {"date": "2021-08-04", "close": 16.44, "volume": 2812052.0}, {"date": "2021-08-05", "close": 16.65, "volume": 4109454.0}, {"date": "2021-08-06", "close": 16.74, "volume": 3619315.0}, {"date": "2021-08-09", "close": 16.82, "volume": 3214156.0}, {"date": "2021-08-10", "close": 16.82, "volume": 2865252.0}, {"date": "2021-08-11", "close": 16.97, "volume": 2676704.0}, {"date": "2021-08-12", "close": 16.97, "volume": 1881223.0}, {"date": "2021-08-13", "close": 16.95, "volume": 1915685.0}, {"date": "2021-08-16", "close": 16.92, "volume": 3031206.0}, {"date": "2021-08-17", "close": 16.79, "volume": 3132411.0}, {"date": "2021-08-18", "close": 16.93, "volume": 3637559.0}, {"date": "2021-08-19", "close": 16.8, "volume": 3140338.0}, {"date": "2021-08-20", "close": 16.99, "volume": 2511469.0}, {"date": "2021-08-23", "close": 17.06, "volume": 3126484.0}, {"date": "2021-08-24", "close": 17.1, "volume": 2251913.0}, {"date": "2021-08-25", "close": 17.2, "volume": 1971520.0}, {"date": "2021-08-26", "close": 17.06, "volume": 2199794.0}, {"date": "2021-08-27", "close": 17.23, "volume": 3905653.0}, {"date": "2021-08-30", "close": 17.19, "volume": 1727665.0}, {"date": "2021-08-31", "close": 17.07, "volume": 3110888.0}, {"date": "2021-09-01", "close": 17.11, "volume": 2928690.0}, {"date": "2021-09-02", "close": 17.06, "volume": 2715640.0}, {"date": "2021-09-03", "close": 16.97, "volume": 2124779.0}, {"date": "2021-09-07", "close": 16.95, "volume": 2804483.0}, {"date": "2021-09-08", "close": 17.04, "volume": 2909391.0}, {"date": "2021-09-09", "close": 16.61, "volume": 3609306.0}, {"date": "2021-09-10", "close": 16.32, "volume": 3540812.0}, {"date": "2021-09-13", "close": 16.55, "volume": 11052480.0}, {"date": "2021-09-14", "close": 16.18, "volume": 6092403.0}, {"date": "2021-09-15", "close": 16.17, "volume": 3158378.0}, {"date": "2021-09-16", "close": 16.23, "volume": 3981558.0}, {"date": "2021-09-17", "close": 15.97, "volume": 5018720.0}, {"date": "2021-09-20", "close": 15.85, "volume": 7377039.0}, {"date": "2021-09-21", "close": 15.78, "volume": 5386825.0}, {"date": "2021-09-22", "close": 15.95, "volume": 5216880.0}, {"date": "2021-09-23", "close": 16.0, "volume": 4276672.0}, {"date": "2021-09-24", "close": 15.85, "volume": 3884608.0}, {"date": "2021-09-27", "close": 16.17, "volume": 5871621.0}, {"date": "2021-09-28", "close": 15.73, "volume": 4326627.0}, {"date": "2021-09-29", "close": 15.69, "volume": 4059070.0}, {"date": "2021-09-30", "close": 15.45, "volume": 4613198.0}, {"date": "2021-10-01", "close": 15.51, "volume": 3794624.0}, {"date": "2021-10-04", "close": 15.74, "volume": 3643309.0}, {"date": "2021-10-05", "close": 15.8, "volume": 3097676.0}, {"date": "2021-10-06", "close": 15.46, "volume": 3280958.0}, {"date": "2021-10-07", "close": 15.42, "volume": 3178587.0}, {"date": "2021-10-08", "close": 15.43, "volume": 3078353.0}, {"date": "2021-10-11", "close": 15.26, "volume": 3440037.0}, {"date": "2021-10-12", "close": 15.24, "volume": 5438567.0}, {"date": "2021-10-13", "close": 15.26, "volume": 4787802.0}, {"date": "2021-10-14", "close": 15.37, "volume": 2405859.0}, {"date": "2021-10-15", "close": 15.32, "volume": 2701543.0}, {"date": "2021-10-18", "close": 15.26, "volume": 4654847.0}, {"date": "2021-10-19", "close": 15.31, "volume": 2676490.0}, {"date": "2021-10-20", "close": 15.65, "volume": 3162301.0}, {"date": "2021-10-21", "close": 15.51, "volume": 5269861.0}, {"date": "2021-10-22", "close": 15.48, "volume": 3356920.0}, {"date": "2021-10-25", "close": 15.49, "volume": 2509958.0}, {"date": "2021-10-26", "close": 15.66, "volume": 4624203.0}, {"date": "2021-10-27", "close": 15.57, "volume": 3604380.0}, {"date": "2021-10-28", "close": 15.23, "volume": 4902016.0}, {"date": "2021-10-29", "close": 14.95, "volume": 6932847.0}, {"date": "2021-11-01", "close": 15.2, "volume": 5782573.0}, {"date": "2021-11-02", "close": 15.01, "volume": 8369003.0}, {"date": "2021-11-03", "close": 14.85, "volume": 7355935.0}, {"date": "2021-11-04", "close": 15.09, "volume": 17414580.0}, {"date": "2021-11-05", "close": 15.15, "volume": 5214787.0}, {"date": "2021-11-08", "close": 15.29, "volume": 4009472.0}, {"date": "2021-11-09", "close": 15.37, "volume": 4210799.0}, {"date": "2021-11-10", "close": 15.26, "volume": 4505751.0}, {"date": "2021-11-11", "close": 15.46, "volume": 3572261.0}, {"date": "2021-11-12", "close": 15.47, "volume": 4541349.0}, {"date": "2021-11-15", "close": 15.38, "volume": 3267496.0}, {"date": "2021-11-16", "close": 16.1, "volume": 4974947.0}, {"date": "2021-11-17", "close": 15.7, "volume": 7237299.0}, {"date": "2021-11-18", "close": 15.7, "volume": 4643925.0}, {"date": "2021-11-19", "close": 15.48, "volume": 4932375.0}, {"date": "2021-11-22", "close": 15.84, "volume": 5288898.0}, {"date": "2021-11-23", "close": 15.79, "volume": 5240524.0}, {"date": "2021-11-24", "close": 15.33, "volume": 4809619.0}, {"date": "2021-11-26", "close": 14.94, "volume": 5501491.0}, {"date": "2021-11-29", "close": 14.88, "volume": 4831936.0}, {"date": "2021-11-30", "close": 14.68, "volume": 6855165.0}, {"date": "2021-12-01", "close": 14.62, "volume": 6411492.0}, {"date": "2021-12-02", "close": 14.81, "volume": 5889230.0}, {"date": "2021-12-03", "close": 14.73, "volume": 6288447.0}, {"date": "2021-12-06", "close": 15.03, "volume": 6376337.0}, {"date": "2021-12-07", "close": 14.9, "volume": 8221003.0}, {"date": "2021-12-08", "close": 15.14, "volume": 10887270.0}, {"date": "2021-12-09", "close": 14.94, "volume": 7848982.0}, {"date": "2021-12-10", "close": 15.1, "volume": 6089520.0}, {"date": "2021-12-13", "close": 14.96, "volume": 8430155.0}, {"date": "2021-12-14", "close": 15.14, "volume": 5242418.0}, {"date": "2021-12-15", "close": 14.9, "volume": 6811265.0}, {"date": "2021-12-16", "close": 15.06, "volume": 8198542.0}, {"date": "2021-12-17", "close": 15.2, "volume": 6719843.0}, {"date": "2021-12-20", "close": 14.87, "volume": 6784342.0}, {"date": "2021-12-21", "close": 15.16, "volume": 5820668.0}, {"date": "2021-12-22", "close": 15.17, "volume": 3961400.0}, {"date": "2021-12-23", "close": 15.22, "volume": 3510948.0}, {"date": "2021-12-27", "close": 15.16, "volume": 3933427.0}, {"date": "2021-12-28", "close": 15.26, "volume": 4267404.0}, {"date": "2021-12-29", "close": 15.29, "volume": 3594288.0}, {"date": "2021-12-30", "close": 15.15, "volume": 4344475.0}, {"date": "2021-12-31", "close": 14.93, "volume": 4519570.0}, {"date": "2022-01-03", "close": 15.44, "volume": 4839939.0}, {"date": "2022-01-04", "close": 15.73, "volume": 8881938.0}, {"date": "2022-01-05", "close": 15.47, "volume": 3968373.0}, {"date": "2022-01-06", "close": 15.55, "volume": 11025690.0}, {"date": "2022-01-07", "close": 15.83, "volume": 4347302.0}, {"date": "2022-01-10", "close": 16.16, "volume": 8470961.0}, {"date": "2022-01-11", "close": 16.075, "volume": 6358340.0}, {"date": "2022-01-12", "close": 16.13, "volume": 6686667.0}, {"date": "2022-01-13", "close": 16.25, "volume": 5909031.0}, {"date": "2022-01-14", "close": 16.45, "volume": 4991535.0}, {"date": "2022-01-18", "close": 16.67, "volume": 8143883.0}, {"date": "2022-01-19", "close": 16.55, "volume": 4384312.0}, {"date": "2022-01-20", "close": 16.22, "volume": 4204354.0}, {"date": "2022-01-21", "close": 15.83, "volume": 6421579.0}, {"date": "2022-01-24", "close": 16.9, "volume": 16814380.0}, {"date": "2022-01-25", "close": 17.07, "volume": 7629851.0}, {"date": "2022-01-26", "close": 16.73, "volume": 6709967.0}, {"date": "2022-01-27", "close": 16.8, "volume": 6840272.0}, {"date": "2022-01-28", "close": 17.77, "volume": 20104780.0}, {"date": "2022-01-31", "close": 17.51, "volume": 9446150.0}, {"date": "2022-02-01", "close": 17.27, "volume": 5477557.0}, {"date": "2022-02-02", "close": 17.88, "volume": 9817679.0}, {"date": "2022-02-03", "close": 18.18, "volume": 8272613.0}, {"date": "2022-02-04", "close": 18.2, "volume": 7389863.0}, {"date": "2022-02-07", "close": 18.46, "volume": 16408420.0}, {"date": "2022-02-08", "close": 18.74, "volume": 8301910.0}, {"date": "2022-02-09", "close": 18.92, "volume": 7900833.0}, {"date": "2022-02-10", "close": 18.64, "volume": 9174200.0}, {"date": "2022-02-11", "close": 18.61, "volume": 6172113.0}, {"date": "2022-02-14", "close": 18.39, "volume": 5918974.0}, {"date": "2022-02-15", "close": 18.74, "volume": 5385379.0}, {"date": "2022-02-16", "close": 18.87, "volume": 3987788.0}, {"date": "2022-02-17", "close": 18.69, "volume": 3000288.0}, {"date": "2022-02-18", "close": 18.63, "volume": 3907323.0}, {"date": "2022-02-22", "close": 18.54, "volume": 6584621.0}, {"date": "2022-02-23", "close": 18.32, "volume": 3166300.0}, {"date": "2022-02-24", "close": 17.67, "volume": 8891384.0}, {"date": "2022-02-25", "close": 18.01, "volume": 5400714.0}, {"date": "2022-02-28", "close": 17.7, "volume": 6967972.0}, {"date": "2022-03-01", "close": 17.33, "volume": 8138467.0}, {"date": "2022-03-02", "close": 17.57, "volume": 6344271.0}, {"date": "2022-03-03", "close": 17.14, "volume": 4900170.0}, {"date": "2022-03-04", "close": 16.4, "volume": 6132233.0}, {"date": "2022-03-07", "close": 15.79, "volume": 7386856.0}, {"date": "2022-03-08", "close": 15.59, "volume": 9998548.0}, {"date": "2022-03-09", "close": 16.035, "volume": 12004160.0}, {"date": "2022-03-10", "close": 15.79, "volume": 8811223.0}, {"date": "2022-03-11", "close": 15.69, "volume": 8319191.0}, {"date": "2022-03-14", "close": 15.95, "volume": 5362225.0}, {"date": "2022-03-15", "close": 16.22, "volume": 6113887.0}, {"date": "2022-03-16", "close": 16.56, "volume": 6074011.0}, {"date": "2022-03-17", "close": 16.81, "volume": 5974946.0}, {"date": "2022-03-18", "close": 17.05, "volume": 7441277.0}, {"date": "2022-03-21", "close": 17.05, "volume": 3890270.0}, {"date": "2022-03-22", "close": 17.03, "volume": 3629466.0}, {"date": "2022-03-23", "close": 16.57, "volume": 5243847.0}, {"date": "2022-03-24", "close": 16.72, "volume": 4849913.0}, {"date": "2022-03-25", "close": 16.78, "volume": 3302061.0}, {"date": "2022-03-28", "close": 16.79, "volume": 4772619.0}, {"date": "2022-03-29", "close": 16.97, "volume": 3982102.0}, {"date": "2022-03-30", "close": 16.9, "volume": 9151004.0}, {"date": "2022-03-31", "close": 16.62, "volume": 4610594.0}, {"date": "2022-04-01", "close": 16.92, "volume": 2641597.0}, {"date": "2022-04-04", "close": 16.81, "volume": 4017485.0}, {"date": "2022-04-05", "close": 16.54, "volume": 3686568.0}, {"date": "2022-04-06", "close": 16.91, "volume": 5035056.0}, {"date": "2022-04-07", "close": 16.86, "volume": 4662597.0}, {"date": "2022-04-08", "close": 16.98, "volume": 3780454.0}, {"date": "2022-04-11", "close": 17.1, "volume": 3546755.0}, {"date": "2022-04-12", "close": 17.13, "volume": 4077062.0}, {"date": "2022-04-13", "close": 17.56, "volume": 7940012.0}, {"date": "2022-04-14", "close": 17.5, "volume": 2977715.0}, {"date": "2022-04-18", "close": 17.33, "volume": 2719014.0}, {"date": "2022-04-19", "close": 17.2, "volume": 3878929.0}, {"date": "2022-04-20", "close": 16.94, "volume": 4681137.0}, {"date": "2022-04-21", "close": 16.82, "volume": 4439886.0}, {"date": "2022-04-22", "close": 16.53, "volume": 3760949.0}, {"date": "2022-04-25", "close": 16.58, "volume": 5184602.0}, {"date": "2022-04-26", "close": 16.16, "volume": 4802121.0}, {"date": "2022-04-27", "close": 16.03, "volume": 6299279.0}, {"date": "2022-04-28", "close": 16.27, "volume": 9006467.0}, {"date": "2022-04-29", "close": 15.19, "volume": 10367150.0}, {"date": "2022-05-02", "close": 15.06, "volume": 8475831.0}, {"date": "2022-05-03", "close": 15.67, "volume": 9729601.0}, {"date": "2022-05-04", "close": 15.87, "volume": 5333913.0}, {"date": "2022-05-05", "close": 15.47, "volume": 5601621.0}, {"date": "2022-05-06", "close": 15.03, "volume": 7616483.0}, {"date": "2022-05-09", "close": 14.8, "volume": 7000377.0}, {"date": "2022-05-10", "close": 14.87, "volume": 7702492.0}, {"date": "2022-05-11", "close": 14.57, "volume": 8010642.0}, {"date": "2022-05-12", "close": 14.7, "volume": 7192294.0}, {"date": "2022-05-13", "close": 14.63, "volume": 5287061.0}, {"date": "2022-05-16", "close": 15.02, "volume": 6689879.0}, {"date": "2022-05-17", "close": 15.19, "volume": 5414274.0}, {"date": "2022-05-18", "close": 14.74, "volume": 7513474.0}, {"date": "2022-05-19", "close": 14.92, "volume": 6488638.0}, {"date": "2022-05-20", "close": 15.33, "volume": 7464935.0}, {"date": "2022-05-23", "close": 16.01, "volume": 7426322.0}, {"date": "2022-05-24", "close": 16.56, "volume": 11350110.0}, {"date": "2022-05-25", "close": 16.72, "volume": 10604240.0}, {"date": "2022-05-26", "close": 16.77, "volume": 11174570.0}, {"date": "2022-05-27", "close": 16.63, "volume": 5623595.0}, {"date": "2022-05-31", "close": 16.64, "volume": 6937096.0}, {"date": "2022-06-01", "close": 16.51, "volume": 6219555.0}, {"date": "2022-06-02", "close": 16.35, "volume": 4862576.0}, {"date": "2022-06-03", "close": 15.68, "volume": 5138259.0}, {"date": "2022-06-06", "close": 15.89, "volume": 6366799.0}, {"date": "2022-06-07", "close": 16.03, "volume": 5775998.0}, {"date": "2022-06-08", "close": 15.68, "volume": 5444411.0}, {"date": "2022-06-09", "close": 15.77, "volume": 4924608.0}, {"date": "2022-06-10", "close": 15.59, "volume": 7133578.0}, {"date": "2022-06-13", "close": 15.36, "volume": 7891883.0}, {"date": "2022-06-14", "close": 15.18, "volume": 6480588.0}, {"date": "2022-06-15", "close": 15.46, "volume": 6580398.0}, {"date": "2022-06-16", "close": 15.52, "volume": 12295640.0}, {"date": "2022-06-17", "close": 15.49, "volume": 10392620.0}, {"date": "2022-06-21", "close": 15.865, "volume": 6089401.0}, {"date": "2022-06-22", "close": 15.67, "volume": 7888934.0}, {"date": "2022-06-23", "close": 15.59, "volume": 6918339.0}, {"date": "2022-06-24", "close": 15.66, "volume": 7560186.0}, {"date": "2022-06-27", "close": 15.74, "volume": 3800379.0}, {"date": "2022-06-28", "close": 15.69, "volume": 3469203.0}, {"date": "2022-06-29", "close": 15.44, "volume": 12346060.0}, {"date": "2022-06-30", "close": 15.58, "volume": 5668091.0}, {"date": "2022-07-01", "close": 15.61, "volume": 4652811.0}, {"date": "2022-07-05", "close": 15.38, "volume": 4999491.0}, {"date": "2022-07-06", "close": 15.22, "volume": 4243980.0}, {"date": "2022-07-07", "close": 15.33, "volume": 3690172.0}, {"date": "2022-07-08", "close": 15.45, "volume": 3820496.0}, {"date": "2022-07-11", "close": 15.35, "volume": 2471088.0}, {"date": "2022-07-12", "close": 15.33, "volume": 3743101.0}, {"date": "2022-07-13", "close": 15.43, "volume": 4479465.0}, {"date": "2022-07-14", "close": 15.15, "volume": 4017595.0}, {"date": "2022-07-15", "close": 15.35, "volume": 3861901.0}, {"date": "2022-07-18", "close": 15.49, "volume": 4392260.0}, {"date": "2022-07-19", "close": 15.77, "volume": 3008003.0}, {"date": "2022-07-20", "close": 15.39, "volume": 4200803.0}, {"date": "2022-07-21", "close": 15.43, "volume": 7527841.0}, {"date": "2022-07-22", "close": 15.42, "volume": 4684251.0}, {"date": "2022-07-25", "close": 15.56, "volume": 4744853.0}, {"date": "2022-07-26", "close": 14.53, "volume": 9226626.0}, {"date": "2022-07-27", "close": 14.69, "volume": 5540126.0}, {"date": "2022-07-28", "close": 14.39, "volume": 5043701.0}, {"date": "2022-07-29", "close": 14.76, "volume": 7491966.0}, {"date": "2022-08-01", "close": 14.78, "volume": 2913955.0}, {"date": "2022-08-02", "close": 14.64, "volume": 3677959.0}, {"date": "2022-08-03", "close": 14.43, "volume": 3075824.0}, {"date": "2022-08-04", "close": 14.38, "volume": 3192354.0}, {"date": "2022-08-05", "close": 14.69, "volume": 4630005.0}, {"date": "2022-08-08", "close": 14.62, "volume": 4567614.0}, {"date": "2022-08-09", "close": 14.82, "volume": 4594291.0}, {"date": "2022-08-10", "close": 14.84, "volume": 3295950.0}, {"date": "2022-08-11", "close": 14.76, "volume": 2497502.0}, {"date": "2022-08-12", "close": 14.84, "volume": 2959538.0}, {"date": "2022-08-15", "close": 14.73, "volume": 3581477.0}, {"date": "2022-08-16", "close": 15.04, "volume": 5613894.0}, {"date": "2022-08-17", "close": 14.67, "volume": 4280702.0}, {"date": "2022-08-18", "close": 14.58, "volume": 3171472.0}, {"date": "2022-08-19", "close": 14.4, "volume": 3344806.0}, {"date": "2022-08-22", "close": 14.05, "volume": 5423177.0}, {"date": "2022-08-23", "close": 13.9, "volume": 4927953.0}, {"date": "2022-08-24", "close": 13.76, "volume": 3875518.0}, {"date": "2022-08-25", "close": 13.84, "volume": 2860547.0}, {"date": "2022-08-26", "close": 13.54, "volume": 4448941.0}, {"date": "2022-08-29", "close": 13.59, "volume": 3886991.0}, {"date": "2022-08-30", "close": 13.61, "volume": 5464665.0}, {"date": "2022-08-31", "close": 13.42, "volume": 4958605.0}, {"date": "2022-09-01", "close": 13.08, "volume": 5741529.0}, {"date": "2022-09-02", "close": 13.08, "volume": 4347128.0}, {"date": "2022-09-06", "close": 13.04, "volume": 4966848.0}, {"date": "2022-09-07", "close": 12.74, "volume": 6682490.0}, {"date": "2022-09-08", "close": 12.48, "volume": 7332859.0}, {"date": "2022-09-09", "close": 12.7, "volume": 4631534.0}, {"date": "2022-09-12", "close": 12.95, "volume": 4431568.0}, {"date": "2022-09-13", "close": 12.49, "volume": 5382610.0}, {"date": "2022-09-14", "close": 12.46, "volume": 4531887.0}, {"date": "2022-09-15", "close": 12.53, "volume": 9361818.0}, {"date": "2022-09-16", "close": 12.48, "volume": 4315028.0}, {"date": "2022-09-19", "close": 12.5, "volume": 4723796.0}, {"date": "2022-09-20", "close": 12.16, "volume": 5635386.0}, {"date": "2022-09-21", "close": 12.28, "volume": 6943757.0}, {"date": "2022-09-22", "close": 12.37, "volume": 7237914.0}, {"date": "2022-09-23", "close": 11.97, "volume": 10950700.0}, {"date": "2022-09-26", "close": 11.51, "volume": 11946600.0}, {"date": "2022-09-27", "close": 11.42, "volume": 9020404.0}, {"date": "2022-09-28", "close": 11.66, "volume": 10503070.0}, {"date": "2022-09-29", "close": 11.34, "volume": 8008498.0}, {"date": "2022-09-30", "close": 11.33, "volume": 6715220.0}, {"date": "2022-10-03", "close": 11.86, "volume": 7949517.0}, {"date": "2022-10-04", "close": 12.08, "volume": 8182800.0}, {"date": "2022-10-05", "close": 11.69, "volume": 5613696.0}, {"date": "2022-10-06", "close": 11.4, "volume": 5539640.0}, {"date": "2022-10-07", "close": 11.3, "volume": 8802725.0}, {"date": "2022-10-10", "close": 11.33, "volume": 9251036.0}, {"date": "2022-10-11", "close": 11.18, "volume": 8621429.0}, {"date": "2022-10-12", "close": 11.07, "volume": 11919420.0}, {"date": "2022-10-13", "close": 11.45, "volume": 10972320.0}, {"date": "2022-10-14", "close": 11.22, "volume": 7991654.0}, {"date": "2022-10-17", "close": 11.52, "volume": 8614620.0}, {"date": "2022-10-18", "close": 11.46, "volume": 5724271.0}, {"date": "2022-10-19", "close": 11.49, "volume": 5403308.0}, {"date": "2022-10-20", "close": 11.22, "volume": 6731029.0}, {"date": "2022-10-21", "close": 11.31, "volume": 9206571.0}, {"date": "2022-10-24", "close": 11.43, "volume": 8302291.0}, {"date": "2022-10-25", "close": 11.53, "volume": 6849104.0}, {"date": "2022-10-26", "close": 11.6, "volume": 7182508.0}, {"date": "2022-10-27", "close": 11.51, "volume": 8531852.0}, {"date": "2022-10-28", "close": 11.77, "volume": 6942300.0}, {"date": "2022-10-31", "close": 11.81, "volume": 6150530.0}, {"date": "2022-11-01", "close": 11.88, "volume": 6955249.0}, {"date": "2022-11-02", "close": 11.88, "volume": 7086939.0}, {"date": "2022-11-03", "close": 11.54, "volume": 7680615.0}, {"date": "2022-11-04", "close": 12.08, "volume": 9630249.0}, {"date": "2022-11-07", "close": 12.21, "volume": 7340822.0}, {"date": "2022-11-08", "close": 12.37, "volume": 10447670.0}, {"date": "2022-11-09", "close": 11.93, "volume": 6782080.0}, {"date": "2022-11-10", "close": 12.47, "volume": 7630066.0}, {"date": "2022-11-11", "close": 12.47, "volume": 6345532.0}, {"date": "2022-11-14", "close": 12.31, "volume": 8887264.0}, {"date": "2022-11-15", "close": 11.47, "volume": 13606310.0}, {"date": "2022-11-16", "close": 11.62, "volume": 13545110.0}, {"date": "2022-11-17", "close": 11.55, "volume": 8295467.0}, {"date": "2022-11-18", "close": 11.69, "volume": 8438996.0}, {"date": "2022-11-21", "close": 11.6, "volume": 8843499.0}, {"date": "2022-11-22", "close": 11.37, "volume": 10935190.0}, {"date": "2022-11-23", "close": 11.04, "volume": 9547731.0}, {"date": "2022-11-25", "close": 11.27, "volume": 5536216.0}, {"date": "2022-11-28", "close": 11.1, "volume": 8873056.0}, {"date": "2022-11-29", "close": 11.12, "volume": 6033030.0}, {"date": "2022-11-30", "close": 11.23, "volume": 10538290.0}, {"date": "2022-12-01", "close": 11.28, "volume": 6951317.0}, {"date": "2022-12-02", "close": 11.25, "volume": 6375281.0}, {"date": "2022-12-05", "close": 11.06, "volume": 8475366.0}, {"date": "2022-12-06", "close": 10.86, "volume": 12192000.0}, {"date": "2022-12-07", "close": 10.68, "volume": 11280440.0}, {"date": "2022-12-08", "close": 10.48, "volume": 9576755.0}, {"date": "2022-12-09", "close": 10.58, "volume": 7913112.0}, {"date": "2022-12-12", "close": 10.7, "volume": 7965105.0}, {"date": "2022-12-13", "close": 10.56, "volume": 13550290.0}, {"date": "2022-12-14", "close": 10.66, "volume": 13933990.0}, {"date": "2022-12-15", "close": 10.47, "volume": 12774360.0}, {"date": "2022-12-16", "close": 10.18, "volume": 10718110.0}, {"date": "2022-12-19", "close": 10.18, "volume": 10660130.0}, {"date": "2022-12-20", "close": 10.1, "volume": 9095853.0}, {"date": "2022-12-21", "close": 10.16, "volume": 8301830.0}, {"date": "2022-12-22", "close": 10.08, "volume": 7531622.0}, {"date": "2022-12-23", "close": 10.12, "volume": 5914211.0}, {"date": "2022-12-27", "close": 10.12, "volume": 9405549.0}, {"date": "2022-12-28", "close": 10.06, "volume": 10243920.0}, {"date": "2022-12-29", "close": 10.21, "volume": 7356919.0}, {"date": "2022-12-30", "close": 10.12, "volume": 6577758.0}, {"date": "2023-01-03", "close": 10.36, "volume": 9242129.0}, {"date": "2023-01-04", "close": 10.6, "volume": 9673843.0}, {"date": "2023-01-05", "close": 10.58, "volume": 5620445.0}, {"date": "2023-01-06", "close": 10.75, "volume": 6186523.0}, {"date": "2023-01-09", "close": 10.74, "volume": 10002990.0}, {"date": "2023-01-10", "close": 10.74, "volume": 11980350.0}, {"date": "2023-01-11", "close": 10.67, "volume": 9938706.0}, {"date": "2023-01-12", "close": 11.28, "volume": 11132040.0}, {"date": "2023-01-13", "close": 11.23, "volume": 6586037.0}, {"date": "2023-01-17", "close": 11.42, "volume": 11497210.0}, {"date": "2023-01-18", "close": 11.17, "volume": 7018956.0}, {"date": "2023-01-19", "close": 11.21, "volume": 5469507.0}, {"date": "2023-01-20", "close": 11.45, "volume": 5325481.0}, {"date": "2023-01-23", "close": 11.36, "volume": 5028620.0}, {"date": "2023-01-24", "close": 11.32, "volume": 4268762.0}, {"date": "2023-01-25", "close": 11.52, "volume": 5560764.0}, {"date": "2023-01-26", "close": 11.46, "volume": 4696936.0}, {"date": "2023-01-27", "close": 11.61, "volume": 5144295.0}, {"date": "2023-01-30", "close": 11.62, "volume": 7799047.0}, {"date": "2023-01-31", "close": 11.58, "volume": 6981858.0}, {"date": "2023-02-01", "close": 11.42, "volume": 7084292.0}, {"date": "2023-02-02", "close": 11.62, "volume": 6755517.0}, {"date": "2023-02-03", "close": 10.97, "volume": 12870780.0}, {"date": "2023-02-06", "close": 10.96, "volume": 9324515.0}, {"date": "2023-02-07", "close": 11.07, "volume": 7403900.0}, {"date": "2023-02-08", "close": 11.19, "volume": 5334312.0}, {"date": "2023-02-09", "close": 11.05, "volume": 4635120.0}, {"date": "2023-02-10", "close": 11.14, "volume": 3816066.0}, {"date": "2023-02-13", "close": 11.68, "volume": 22420940.0}, {"date": "2023-02-14", "close": 12.05, "volume": 13295770.0}, {"date": "2023-02-15", "close": 12.41, "volume": 17511510.0}, {"date": "2023-02-16", "close": 12.2, "volume": 7804544.0}, {"date": "2023-02-17", "close": 12.38, "volume": 5039680.0}, {"date": "2023-02-21", "close": 12.33, "volume": 4116720.0}, {"date": "2023-02-22", "close": 12.0, "volume": 12509330.0}, {"date": "2023-02-23", "close": 11.88, "volume": 15264530.0}, {"date": "2023-02-24", "close": 11.68, "volume": 17765750.0}, {"date": "2023-02-27", "close": 12.06, "volume": 7636820.0}, {"date": "2023-02-28", "close": 11.97, "volume": 7313918.0}, {"date": "2023-03-01", "close": 11.96, "volume": 5025427.0}, {"date": "2023-03-02", "close": 11.91, "volume": 3609230.0}, {"date": "2023-03-03", "close": 12.1, "volume": 4687242.0}, {"date": "2023-03-06", "close": 11.88, "volume": 18127350.0}, {"date": "2023-03-07", "close": 11.55, "volume": 18191470.0}, {"date": "2023-03-08", "close": 11.59, "volume": 22834210.0}, {"date": "2023-03-09", "close": 11.57, "volume": 11200770.0}, {"date": "2023-03-10", "close": 11.78, "volume": 8017263.0}, {"date": "2023-03-13", "close": 11.58, "volume": 9053494.0}, {"date": "2023-03-14", "close": 11.7, "volume": 6301399.0}, {"date": "2023-03-15", "close": 11.38, "volume": 8861893.0}, {"date": "2023-03-16", "close": 11.24, "volume": 6613557.0}, {"date": "2023-03-17", "close": 10.95, "volume": 7163182.0}, {"date": "2023-03-20", "close": 11.28, "volume": 4663690.0}, {"date": "2023-03-21", "close": 11.25, "volume": 3753867.0}, {"date": "2023-03-22", "close": 11.06, "volume": 4786112.0}, {"date": "2023-03-23", "close": 11.04, "volume": 4087113.0}, {"date": "2023-03-24", "close": 10.85, "volume": 3791808.0}, {"date": "2023-03-27", "close": 10.91, "volume": 2968496.0}, {"date": "2023-03-28", "close": 10.86, "volume": 5628036.0}, {"date": "2023-03-29", "close": 11.02, "volume": 4065557.0}, {"date": "2023-03-30", "close": 11.04, "volume": 2609098.0}, {"date": "2023-03-31", "close": 11.04, "volume": 3146696.0}, {"date": "2023-04-03", "close": 11.12, "volume": 4299265.0}, {"date": "2023-04-04", "close": 10.94, "volume": 4171819.0}, {"date": "2023-04-05", "close": 11.17, "volume": 5274628.0}, {"date": "2023-04-06", "close": 11.33, "volume": 3848154.0}, {"date": "2023-04-10", "close": 11.37, "volume": 2529834.0}, {"date": "2023-04-11", "close": 11.43, "volume": 3051136.0}, {"date": "2023-04-12", "close": 11.42, "volume": 3048159.0}, {"date": "2023-04-13", "close": 11.44, "volume": 2827465.0}, {"date": "2023-04-14", "close": 11.36, "volume": 3886257.0}, {"date": "2023-04-17", "close": 11.45, "volume": 3667509.0}, {"date": "2023-04-18", "close": 11.32, "volume": 3227937.0}, {"date": "2023-04-19", "close": 11.23, "volume": 2328683.0}, {"date": "2023-04-20", "close": 11.11, "volume": 3066783.0}, {"date": "2023-04-21", "close": 11.17, "volume": 5677711.0}, {"date": "2023-04-24", "close": 11.16, "volume": 4519117.0}, {"date": "2023-04-25", "close": 11.24, "volume": 5150791.0}, {"date": "2023-04-26", "close": 11.67, "volume": 12640760.0}, {"date": "2023-04-27", "close": 11.99, "volume": 6459681.0}, {"date": "2023-04-28", "close": 11.95, "volume": 3448904.0}, {"date": "2023-05-01", "close": 11.85, "volume": 3362667.0}, {"date": "2023-05-02", "close": 11.68, "volume": 3965017.0}, {"date": "2023-05-03", "close": 11.96, "volume": 4718226.0}, {"date": "2023-05-04", "close": 11.85, "volume": 3696257.0}, {"date": "2023-05-05", "close": 11.95, "volume": 5500018.0}, {"date": "2023-05-08", "close": 11.94, "volume": 2974617.0}, {"date": "2023-05-09", "close": 11.87, "volume": 3874402.0}, {"date": "2023-05-10", "close": 11.67, "volume": 3553856.0}, {"date": "2023-05-11", "close": 11.28, "volume": 5699113.0}, {"date": "2023-05-12", "close": 11.16, "volume": 5374127.0}, {"date": "2023-05-15", "close": 11.22, "volume": 7778153.0}, {"date": "2023-05-16", "close": 10.24, "volume": 16016870.0}, {"date": "2023-05-17", "close": 10.24, "volume": 6586025.0}, {"date": "2023-05-18", "close": 10.25, "volume": 6753942.0}, {"date": "2023-05-19", "close": 10.35, "volume": 7745138.0}, {"date": "2023-05-22", "close": 10.13, "volume": 5212568.0}, {"date": "2023-05-23", "close": 10.35, "volume": 5979924.0}, {"date": "2023-05-24", "close": 10.2, "volume": 5423428.0}, {"date": "2023-05-25", "close": 9.9, "volume": 10828360.0}, {"date": "2023-05-26", "close": 9.82, "volume": 4664336.0}, {"date": "2023-05-30", "close": 9.67, "volume": 6442843.0}, {"date": "2023-05-31", "close": 9.48, "volume": 8088582.0}, {"date": "2023-06-01", "close": 9.49, "volume": 5425324.0}, {"date": "2023-06-02", "close": 9.57, "volume": 11374590.0}, {"date": "2023-06-05", "close": 9.59, "volume": 5916971.0}, {"date": "2023-06-06", "close": 9.58, "volume": 5500037.0}, {"date": "2023-06-07", "close": 9.78, "volume": 6650599.0}, {"date": "2023-06-08", "close": 9.29, "volume": 6595004.0}, {"date": "2023-06-09", "close": 9.37, "volume": 5439882.0}, {"date": "2023-06-12", "close": 9.16, "volume": 9619923.0}, {"date": "2023-06-13", "close": 9.14, "volume": 8760503.0}, {"date": "2023-06-14", "close": 9.24, "volume": 7527080.0}, {"date": "2023-06-15", "close": 9.48, "volume": 8528763.0}, {"date": "2023-06-16", "close": 9.47, "volume": 4153177.0}, {"date": "2023-06-20", "close": 9.33, "volume": 4379468.0}, {"date": "2023-06-21", "close": 9.28, "volume": 4384058.0}, {"date": "2023-06-22", "close": 9.18, "volume": 6232469.0}, {"date": "2023-06-23", "close": 9.23, "volume": 4289263.0}, {"date": "2023-06-26", "close": 9.0, "volume": 9824380.0}, {"date": "2023-06-27", "close": 9.33, "volume": 6937493.0}, {"date": "2023-06-28", "close": 9.35, "volume": 3600916.0}, {"date": "2023-06-29", "close": 9.41, "volume": 4852846.0}, {"date": "2023-06-30", "close": 9.45, "volume": 6325116.0}, {"date": "2023-07-03", "close": 9.51, "volume": 2893474.0}, {"date": "2023-07-05", "close": 9.25, "volume": 6919488.0}, {"date": "2023-07-06", "close": 9.12, "volume": 7337098.0}, {"date": "2023-07-07", "close": 9.14, "volume": 6397250.0}, {"date": "2023-07-10", "close": 9.12, "volume": 6055614.0}, {"date": "2023-07-11", "close": 9.31, "volume": 5007503.0}, {"date": "2023-07-12", "close": 9.49, "volume": 4732462.0}, {"date": "2023-07-13", "close": 9.59, "volume": 6011935.0}, {"date": "2023-07-14", "close": 9.57, "volume": 5427331.0}, {"date": "2023-07-17", "close": 9.49, "volume": 5211692.0}, {"date": "2023-07-18", "close": 9.38, "volume": 5786044.0}, {"date": "2023-07-19", "close": 9.54, "volume": 5880539.0}, {"date": "2023-07-20", "close": 9.53, "volume": 4013302.0}, {"date": "2023-07-21", "close": 9.5, "volume": 3779612.0}, {"date": "2023-07-24", "close": 9.83, "volume": 8702356.0}, {"date": "2023-07-25", "close": 9.79, "volume": 5484184.0}, {"date": "2023-07-26", "close": 10.03, "volume": 9130010.0}, {"date": "2023-07-27", "close": 9.71, "volume": 5030541.0}, {"date": "2023-07-28", "close": 9.75, "volume": 5631634.0}, {"date": "2023-07-31", "close": 9.62, "volume": 4428361.0}, {"date": "2023-08-01", "close": 9.47, "volume": 3453838.0}, {"date": "2023-08-02", "close": 9.43, "volume": 7031056.0}, {"date": "2023-08-03", "close": 9.26, "volume": 4305471.0}, {"date": "2023-08-04", "close": 9.38, "volume": 5853306.0}, {"date": "2023-08-07", "close": 9.37, "volume": 4431220.0}, {"date": "2023-08-08", "close": 9.28, "volume": 3525851.0}, {"date": "2023-08-09", "close": 9.3, "volume": 4291736.0}, {"date": "2023-08-10", "close": 9.35, "volume": 4280819.0}, {"date": "2023-08-11", "close": 9.33, "volume": 3457037.0}, {"date": "2023-08-14", "close": 9.24, "volume": 4626798.0}, {"date": "2023-08-15", "close": 9.11, "volume": 4583423.0}, {"date": "2023-08-16", "close": 9.08, "volume": 3338699.0}, {"date": "2023-08-17", "close": 9.14, "volume": 4867320.0}, {"date": "2023-08-18", "close": 9.11, "volume": 4923829.0}, {"date": "2023-08-21", "close": 9.1, "volume": 3819340.0}, {"date": "2023-08-22", "close": 9.05, "volume": 3716816.0}, {"date": "2023-08-23", "close": 9.19, "volume": 4531578.0}, {"date": "2023-08-24", "close": 9.1, "volume": 3973696.0}, {"date": "2023-08-25", "close": 9.05, "volume": 4231777.0}, {"date": "2023-08-28", "close": 9.12, "volume": 3109608.0}, {"date": "2023-08-29", "close": 9.28, "volume": 3884661.0}, {"date": "2023-08-30", "close": 9.36, "volume": 3229295.0}, {"date": "2023-08-31", "close": 9.32, "volume": 4611506.0}, {"date": "2023-09-01", "close": 9.31, "volume": 3481303.0}, {"date": "2023-09-05", "close": 9.36, "volume": 4928051.0}, {"date": "2023-09-06", "close": 9.21, "volume": 5248000.0}, {"date": "2023-09-07", "close": 9.22, "volume": 3076800.0}, {"date": "2023-09-08", "close": 9.21, "volume": 2763531.0}, {"date": "2023-09-11", "close": 9.51, "volume": 5196593.0}, {"date": "2023-09-12", "close": 9.75, "volume": 5388165.0}, {"date": "2023-09-13", "close": 9.86, "volume": 7157524.0}, {"date": "2023-09-14", "close": 9.97, "volume": 4159891.0}, {"date": "2023-09-15", "close": 9.95, "volume": 8683398.0}, {"date": "2023-09-18", "close": 9.9, "volume": 3124305.0}, {"date": "2023-09-19", "close": 10.03, "volume": 3175775.0}, {"date": "2023-09-20", "close": 10.07, "volume": 4035470.0}, {"date": "2023-09-21", "close": 9.98, "volume": 4545464.0}, {"date": "2023-09-22", "close": 10.01, "volume": 4256204.0}, {"date": "2023-09-25", "close": 9.87, "volume": 6026104.0}, {"date": "2023-09-26", "close": 9.86, "volume": 5077148.0}, {"date": "2023-09-27", "close": 9.74, "volume": 4422331.0}, {"date": "2023-09-28", "close": 9.55, "volume": 6468571.0}, {"date": "2023-09-29", "close": 9.48, "volume": 5860546.0}, {"date": "2023-10-02", "close": 9.4, "volume": 5438670.0}, {"date": "2023-10-03", "close": 9.25, "volume": 5063952.0}, {"date": "2023-10-04", "close": 9.26, "volume": 4733807.0}, {"date": "2023-10-05", "close": 9.43, "volume": 4540831.0}, {"date": "2023-10-06", "close": 9.32, "volume": 5005277.0}, {"date": "2023-10-09", "close": 9.48, "volume": 4681736.0}, {"date": "2023-10-10", "close": 9.63, "volume": 4714285.0}, {"date": "2023-10-11", "close": 9.68, "volume": 3634319.0}, {"date": "2023-10-12", "close": 9.58, "volume": 4882144.0}, {"date": "2023-10-13", "close": 9.44, "volume": 3691697.0}, {"date": "2023-10-16", "close": 9.62, "volume": 3691511.0}, {"date": "2023-10-17", "close": 9.53, "volume": 3397395.0}, {"date": "2023-10-18", "close": 9.48, "volume": 4563831.0}, {"date": "2023-10-19", "close": 9.34, "volume": 6441794.0}, {"date": "2023-10-20", "close": 9.26, "volume": 4084477.0}, {"date": "2023-10-23", "close": 9.15, "volume": 4486244.0}, {"date": "2023-10-24", "close": 9.25, "volume": 4877235.0}, {"date": "2023-10-25", "close": 9.04, "volume": 5659385.0}, {"date": "2023-10-26", "close": 9.18, "volume": 8246881.0}, {"date": "2023-10-27", "close": 9.21, "volume": 4224463.0}, {"date": "2023-10-30", "close": 9.38, "volume": 3939683.0}, {"date": "2023-10-31", "close": 9.24, "volume": 3458684.0}, {"date": "2023-11-01", "close": 9.2, "volume": 3796112.0}, {"date": "2023-11-02", "close": 9.54, "volume": 4552327.0}, {"date": "2023-11-03", "close": 9.75, "volume": 5202509.0}, {"date": "2023-11-06", "close": 9.76, "volume": 3668194.0}, {"date": "2023-11-07", "close": 9.61, "volume": 3673238.0}, {"date": "2023-11-08", "close": 9.5, "volume": 4092943.0}, {"date": "2023-11-09", "close": 9.5, "volume": 4196195.0}, {"date": "2023-11-10", "close": 9.48, "volume": 5737578.0}, {"date": "2023-11-13", "close": 9.52, "volume": 8558678.0}, {"date": "2023-11-14", "close": 9.12, "volume": 10901850.0}, {"date": "2023-11-15", "close": 9.15, "volume": 9433633.0}, {"date": "2023-11-16", "close": 9.17, "volume": 6798698.0}, {"date": "2023-11-17", "close": 9.37, "volume": 6237528.0}, {"date": "2023-11-20", "close": 9.41, "volume": 4687265.0}, {"date": "2023-11-21", "close": 9.33, "volume": 5851302.0}, {"date": "2023-11-22", "close": 8.91, "volume": 10417710.0}, {"date": "2023-11-24", "close": 9.13, "volume": 4371358.0}, {"date": "2023-11-27", "close": 9.05, "volume": 9610281.0}, {"date": "2023-11-28", "close": 9.05, "volume": 11899630.0}, {"date": "2023-11-29", "close": 9.02, "volume": 8665298.0}, {"date": "2023-11-30", "close": 9.06, "volume": 7073940.0}, {"date": "2023-12-01", "close": 9.22, "volume": 8676342.0}, {"date": "2023-12-04", "close": 9.04, "volume": 6124056.0}, {"date": "2023-12-05", "close": 9.03, "volume": 5236957.0}, {"date": "2023-12-06", "close": 9.04, "volume": 5782422.0}, {"date": "2023-12-07", "close": 8.84, "volume": 9123097.0}, {"date": "2023-12-08", "close": 8.73, "volume": 6036179.0}, {"date": "2023-12-11", "close": 8.59, "volume": 8236123.0}, {"date": "2023-12-12", "close": 8.37, "volume": 10758810.0}, {"date": "2023-12-13", "close": 8.35, "volume": 10284130.0}, {"date": "2023-12-14", "close": 8.45, "volume": 11879050.0}, {"date": "2023-12-15", "close": 8.17, "volume": 11349080.0}, {"date": "2023-12-18", "close": 8.49, "volume": 11129360.0}, {"date": "2023-12-19", "close": 8.57, "volume": 11580210.0}, {"date": "2023-12-20", "close": 8.46, "volume": 8359204.0}, {"date": "2023-12-21", "close": 8.77, "volume": 9449477.0}, {"date": "2023-12-22", "close": 8.73, "volume": 5703638.0}, {"date": "2023-12-26", "close": 8.78, "volume": 4615762.0}, {"date": "2023-12-27", "close": 8.74, "volume": 7098457.0}, {"date": "2023-12-28", "close": 8.72, "volume": 4901167.0}, {"date": "2023-12-29", "close": 8.7, "volume": 4446207.0}, {"date": "2024-01-02", "close": 8.85, "volume": 7083250.0}, {"date": "2024-01-03", "close": 8.86, "volume": 4617775.0}, {"date": "2024-01-04", "close": 8.96, "volume": 3571579.0}, {"date": "2024-01-05", "close": 8.98, "volume": 3778152.0}, {"date": "2024-01-08", "close": 9.01, "volume": 6244084.0}, {"date": "2024-01-09", "close": 8.92, "volume": 5268581.0}, {"date": "2024-01-10", "close": 8.78, "volume": 3723812.0}, {"date": "2024-01-11", "close": 8.61, "volume": 4834953.0}, {"date": "2024-01-12", "close": 8.66, "volume": 6125372.0}, {"date": "2024-01-16", "close": 8.62, "volume": 5620659.0}, {"date": "2024-01-17", "close": 8.57, "volume": 8080276.0}, {"date": "2024-01-18", "close": 8.45, "volume": 7960875.0}, {"date": "2024-01-19", "close": 8.67, "volume": 9024311.0}, {"date": "2024-01-22", "close": 8.78, "volume": 5746249.0}, {"date": "2024-01-23", "close": 8.88, "volume": 6360616.0}, {"date": "2024-01-24", "close": 8.78, "volume": 5052391.0}, {"date": "2024-01-25", "close": 8.79, "volume": 4243972.0}, {"date": "2024-01-26", "close": 9.06, "volume": 6895519.0}, {"date": "2024-01-29", "close": 8.99, "volume": 6161316.0}, {"date": "2024-01-30", "close": 8.85, "volume": 5985830.0}, {"date": "2024-01-31", "close": 8.6, "volume": 7610598.0}, {"date": "2024-02-01", "close": 8.73, "volume": 5190067.0}, {"date": "2024-02-02", "close": 8.74, "volume": 5992204.0}, {"date": "2024-02-05", "close": 8.45, "volume": 11996790.0}, {"date": "2024-02-06", "close": 8.4, "volume": 6547526.0}, {"date": "2024-02-07", "close": 8.16, "volume": 7352282.0}, {"date": "2024-02-08", "close": 8.16, "volume": 5665674.0}, {"date": "2024-02-09", "close": 8.06, "volume": 8509302.0}, {"date": "2024-02-12", "close": 8.2, "volume": 6703526.0}, {"date": "2024-02-13", "close": 8.29, "volume": 24157860.0}, {"date": "2024-02-14", "close": 8.3, "volume": 15385530.0}, {"date": "2024-02-15", "close": 8.5, "volume": 15305590.0}, {"date": "2024-02-16", "close": 8.47, "volume": 7873103.0}, {"date": "2024-02-20", "close": 8.6, "volume": 7143585.0}, {"date": "2024-02-21", "close": 8.47, "volume": 9217867.0}, {"date": "2024-02-22", "close": 8.4, "volume": 7255510.0}, {"date": "2024-02-23", "close": 8.47, "volume": 13969150.0}, {"date": "2024-02-26", "close": 8.47, "volume": 6058141.0}, {"date": "2024-02-27", "close": 8.78, "volume": 8616353.0}, {"date": "2024-02-28", "close": 8.67, "volume": 8476320.0}, {"date": "2024-02-29", "close": 8.94, "volume": 11527890.0}, {"date": "2024-03-01", "close": 9.08, "volume": 9214295.0}, {"date": "2024-03-04", "close": 8.94, "volume": 8202716.0}, {"date": "2024-03-05", "close": 9.04, "volume": 12910190.0}, {"date": "2024-03-06", "close": 8.94, "volume": 11274610.0}, {"date": "2024-03-07", "close": 9.04, "volume": 7137208.0}, {"date": "2024-03-08", "close": 9.26, "volume": 15433290.0}, {"date": "2024-03-11", "close": 9.07, "volume": 8405227.0}, {"date": "2024-03-12", "close": 8.98, "volume": 11633700.0}, {"date": "2024-03-13", "close": 8.56, "volume": 12764070.0}, {"date": "2024-03-14", "close": 8.49, "volume": 11383110.0}, {"date": "2024-03-15", "close": 8.82, "volume": 30082230.0}, {"date": "2024-03-18", "close": 8.61, "volume": 12725070.0}, {"date": "2024-03-19", "close": 8.47, "volume": 11452440.0}, {"date": "2024-03-20", "close": 8.66, "volume": 9351095.0}, {"date": "2024-03-21", "close": 8.6, "volume": 5534718.0}, {"date": "2024-03-22", "close": 8.6, "volume": 10036190.0}, {"date": "2024-03-25", "close": 8.56, "volume": 6059134.0}, {"date": "2024-03-26", "close": 8.68, "volume": 6876229.0}, {"date": "2024-03-27", "close": 8.83, "volume": 7271980.0}, {"date": "2024-03-28", "close": 8.9, "volume": 6687586.0}, {"date": "2024-04-01", "close": 8.79, "volume": 3376049.0}, {"date": "2024-04-02", "close": 8.88, "volume": 5438785.0}, {"date": "2024-04-03", "close": 9.09, "volume": 10225530.0}, {"date": "2024-04-04", "close": 8.71, "volume": 9670271.0}, {"date": "2024-04-05", "close": 8.62, "volume": 6400967.0}, {"date": "2024-04-08", "close": 8.56, "volume": 7655660.0}, {"date": "2024-04-09", "close": 8.63, "volume": 5690989.0}, {"date": "2024-04-10", "close": 8.41, "volume": 8244462.0}, {"date": "2024-04-11", "close": 8.37, "volume": 5496107.0}, {"date": "2024-04-12", "close": 8.3, "volume": 8406025.0}, {"date": "2024-04-15", "close": 8.29, "volume": 5391366.0}, {"date": "2024-04-16", "close": 8.19, "volume": 5795134.0}, {"date": "2024-04-17", "close": 8.28, "volume": 4174445.0}, {"date": "2024-04-18", "close": 8.28, "volume": 5119841.0}, {"date": "2024-04-19", "close": 8.34, "volume": 3799117.0}, {"date": "2024-04-22", "close": 8.62, "volume": 12643430.0}, {"date": "2024-04-23", "close": 8.69, "volume": 4101554.0}, {"date": "2024-04-24", "close": 8.66, "volume": 3622122.0}, {"date": "2024-04-25", "close": 8.61, "volume": 3039630.0}, {"date": "2024-04-26", "close": 8.62, "volume": 3904598.0}, {"date": "2024-04-29", "close": 8.71, "volume": 4822255.0}, {"date": "2024-04-30", "close": 8.41, "volume": 5705858.0}, {"date": "2024-05-01", "close": 8.41, "volume": 3943369.0}, {"date": "2024-05-02", "close": 8.53, "volume": 3286510.0}, {"date": "2024-05-03", "close": 8.62, "volume": 3055558.0}, {"date": "2024-05-06", "close": 8.64, "volume": 3199037.0}, {"date": "2024-05-07", "close": 8.49, "volume": 3943045.0}, {"date": "2024-05-08", "close": 8.46, "volume": 5241341.0}, {"date": "2024-05-09", "close": 8.6, "volume": 3695230.0}, {"date": "2024-05-10", "close": 8.7, "volume": 6443133.0}, {"date": "2024-05-13", "close": 8.77, "volume": 5737920.0}, {"date": "2024-05-14", "close": 9.19, "volume": 14991560.0}, {"date": "2024-05-15", "close": 9.64, "volume": 9365688.0}, {"date": "2024-05-16", "close": 9.8, "volume": 6300920.0}, {"date": "2024-05-17", "close": 9.79, "volume": 5166737.0}, {"date": "2024-05-20", "close": 9.75, "volume": 7034507.0}, {"date": "2024-05-21", "close": 9.54, "volume": 7068205.0}, {"date": "2024-05-22", "close": 9.52, "volume": 7266971.0}, {"date": "2024-05-23", "close": 9.36, "volume": 3978973.0}, {"date": "2024-05-24", "close": 9.33, "volume": 3420551.0}, {"date": "2024-05-28", "close": 9.4, "volume": 4741425.0}, {"date": "2024-05-29", "close": 9.33, "volume": 4436502.0}, {"date": "2024-05-30", "close": 9.47, "volume": 6984524.0}, {"date": "2024-05-31", "close": 9.62, "volume": 11330820.0}, {"date": "2024-06-03", "close": 9.62, "volume": 8725871.0}, {"date": "2024-06-04", "close": 9.83, "volume": 7511806.0}, {"date": "2024-06-05", "close": 9.73, "volume": 8246900.0}, {"date": "2024-06-06", "close": 9.61, "volume": 6840725.0}, {"date": "2024-06-07", "close": 9.0, "volume": 6489291.0}, {"date": "2024-06-10", "close": 9.02, "volume": 4752931.0}, {"date": "2024-06-11", "close": 8.87, "volume": 4918681.0}, {"date": "2024-06-12", "close": 8.83, "volume": 6994998.0}, {"date": "2024-06-13", "close": 8.75, "volume": 4139128.0}, {"date": "2024-06-14", "close": 8.74, "volume": 5448836.0}, {"date": "2024-06-17", "close": 8.86, "volume": 4389565.0}, {"date": "2024-06-18", "close": 8.91, "volume": 4416425.0}, {"date": "2024-06-20", "close": 9.09, "volume": 4497004.0}, {"date": "2024-06-21", "close": 9.05, "volume": 6168380.0}, {"date": "2024-06-24", "close": 9.15, "volume": 3604466.0}, {"date": "2024-06-25", "close": 8.92, "volume": 3596042.0}, {"date": "2024-06-26", "close": 8.8, "volume": 7855269.0}, {"date": "2024-06-27", "close": 8.77, "volume": 4667287.0}, {"date": "2024-06-28", "close": 8.87, "volume": 8090629.0}, {"date": "2024-07-01", "close": 8.87, "volume": 3332259.0}, {"date": "2024-07-02", "close": 8.8, "volume": 4636019.0}, {"date": "2024-07-03", "close": 8.84, "volume": 2616125.0}, {"date": "2024-07-05", "close": 8.98, "volume": 4139866.0}, {"date": "2024-07-08", "close": 9.06, "volume": 4183710.0}, {"date": "2024-07-09", "close": 9.11, "volume": 5370231.0}, {"date": "2024-07-10", "close": 9.29, "volume": 4245217.0}, {"date": "2024-07-11", "close": 9.19, "volume": 2329220.0}, {"date": "2024-07-12", "close": 9.14, "volume": 3277669.0}, {"date": "2024-07-15", "close": 9.03, "volume": 2745721.0}, {"date": "2024-07-16", "close": 9.03, "volume": 2420108.0}, {"date": "2024-07-17", "close": 9.17, "volume": 5417091.0}, {"date": "2024-07-18", "close": 9.09, "volume": 2374834.0}, {"date": "2024-07-19", "close": 9.04, "volume": 5689757.0}, {"date": "2024-07-22", "close": 9.07, "volume": 3909816.0}, {"date": "2024-07-23", "close": 9.08, "volume": 2962989.0}, {"date": "2024-07-24", "close": 9.06, "volume": 3080128.0}, {"date": "2024-07-25", "close": 9.27, "volume": 4439156.0}, {"date": "2024-07-26", "close": 9.47, "volume": 4176273.0}, {"date": "2024-07-29", "close": 9.44, "volume": 2819689.0}, {"date": "2024-07-30", "close": 9.425, "volume": 4409576.0}, {"date": "2024-07-31", "close": 9.36, "volume": 4037610.0}, {"date": "2024-08-01", "close": 9.23, "volume": 4759812.0}, {"date": "2024-08-02", "close": 9.3, "volume": 5896553.0}, {"date": "2024-08-05", "close": 8.81, "volume": 10803460.0}, {"date": "2024-08-06", "close": 8.94, "volume": 4974103.0}, {"date": "2024-08-07", "close": 9.19, "volume": 4519242.0}, {"date": "2024-08-08", "close": 9.4, "volume": 5479802.0}, {"date": "2024-08-09", "close": 9.44, "volume": 2481442.0}, {"date": "2024-08-12", "close": 9.45, "volume": 5169445.0}, {"date": "2024-08-13", "close": 9.47, "volume": 5445118.0}, {"date": "2024-08-14", "close": 9.54, "volume": 3950938.0}, {"date": "2024-08-15", "close": 9.56, "volume": 4615322.0}, {"date": "2024-08-16", "close": 9.63, "volume": 4326576.0}, {"date": "2024-08-19", "close": 9.72, "volume": 6218147.0}, {"date": "2024-08-20", "close": 9.53, "volume": 7330935.0}, {"date": "2024-08-21", "close": 9.57, "volume": 3645229.0}, {"date": "2024-08-22", "close": 9.56, "volume": 3640519.0}, {"date": "2024-08-23", "close": 9.72, "volume": 9538549.0}, {"date": "2024-08-26", "close": 9.67, "volume": 2548427.0}, {"date": "2024-08-27", "close": 9.85, "volume": 5701054.0}, {"date": "2024-08-28", "close": 9.81, "volume": 5115134.0}, {"date": "2024-08-29", "close": 9.67, "volume": 5304506.0}, {"date": "2024-08-30", "close": 9.77, "volume": 7554434.0}, {"date": "2024-09-03", "close": 9.85, "volume": 7359665.0}, {"date": "2024-09-04", "close": 9.98, "volume": 5595328.0}, {"date": "2024-09-05", "close": 10.19, "volume": 6251786.0}, {"date": "2024-09-06", "close": 9.97, "volume": 6219144.0}, {"date": "2024-09-09", "close": 10.0, "volume": 4115425.0}, {"date": "2024-09-10", "close": 9.84, "volume": 2950163.0}, {"date": "2024-09-11", "close": 10.04, "volume": 4743120.0}, {"date": "2024-09-12", "close": 10.03, "volume": 3923577.0}, {"date": "2024-09-13", "close": 10.17, "volume": 4756774.0}, {"date": "2024-09-16", "close": 10.35, "volume": 4498596.0}, {"date": "2024-09-17", "close": 10.18, "volume": 5087040.0}, {"date": "2024-09-18", "close": 10.23, "volume": 5187150.0}, {"date": "2024-09-19", "close": 10.06, "volume": 5321975.0}, {"date": "2024-09-20", "close": 10.01, "volume": 7638398.0}, {"date": "2024-09-23", "close": 10.11, "volume": 3487491.0}, {"date": "2024-09-24", "close": 10.09, "volume": 2865142.0}, {"date": "2024-09-25", "close": 10.06, "volume": 4446156.0}, {"date": "2024-09-26", "close": 10.04, "volume": 3695059.0}, {"date": "2024-09-27", "close": 10.09, "volume": 3211617.0}, {"date": "2024-09-30", "close": 10.02, "volume": 3238145.0}, {"date": "2024-10-01", "close": 9.95, "volume": 3881060.0}, {"date": "2024-10-02", "close": 9.74, "volume": 4144750.0}, {"date": "2024-10-03", "close": 9.69, "volume": 5080332.0}, {"date": "2024-10-04", "close": 9.66, "volume": 3593920.0}, {"date": "2024-10-07", "close": 9.69, "volume": 3478128.0}, {"date": "2024-10-08", "close": 9.66, "volume": 3298036.0}, {"date": "2024-10-09", "close": 9.73, "volume": 3562419.0}, {"date": "2024-10-10", "close": 9.74, "volume": 2301716.0}, {"date": "2024-10-11", "close": 9.65, "volume": 2644140.0}, {"date": "2024-10-14", "close": 9.68, "volume": 2536249.0}, {"date": "2024-10-15", "close": 9.64, "volume": 3958308.0}, {"date": "2024-10-16", "close": 9.85, "volume": 3376731.0}, {"date": "2024-10-17", "close": 9.73, "volume": 3658525.0}, {"date": "2024-10-18", "close": 9.76, "volume": 2949859.0}, {"date": "2024-10-21", "close": 9.63, "volume": 3549789.0}, {"date": "2024-10-22", "close": 9.55, "volume": 4619958.0}, {"date": "2024-10-23", "close": 9.46, "volume": 4016464.0}, {"date": "2024-10-24", "close": 9.51, "volume": 2874014.0}, {"date": "2024-10-25", "close": 9.48, "volume": 3819945.0}, {"date": "2024-10-28", "close": 9.54, "volume": 3726199.0}, {"date": "2024-10-29", "close": 9.28, "volume": 6606258.0}, {"date": "2024-10-30", "close": 9.39, "volume": 8474719.0}, {"date": "2024-10-31", "close": 9.27, "volume": 4797351.0}, {"date": "2024-11-01", "close": 9.35, "volume": 3889356.0}, {"date": "2024-11-04", "close": 9.32, "volume": 3530627.0}, {"date": "2024-11-05", "close": 9.41, "volume": 4542554.0}, {"date": "2024-11-06", "close": 9.31, "volume": 4355154.0}, {"date": "2024-11-07", "close": 9.32, "volume": 3094906.0}, {"date": "2024-11-08", "close": 9.31, "volume": 6738683.0}, {"date": "2024-11-11", "close": 9.32, "volume": 5708346.0}, {"date": "2024-11-12", "close": 8.47, "volume": 17724280.0}, {"date": "2024-11-13", "close": 8.75, "volume": 9368015.0}, {"date": "2024-11-14", "close": 8.68, "volume": 6772226.0}, {"date": "2024-11-15", "close": 8.77, "volume": 5215649.0}, {"date": "2024-11-18", "close": 8.92, "volume": 5592128.0}, {"date": "2024-11-19", "close": 8.92, "volume": 6643829.0}, {"date": "2024-11-20", "close": 8.94, "volume": 5416801.0}, {"date": "2024-11-21", "close": 8.84, "volume": 5493050.0}, {"date": "2024-11-22", "close": 8.73, "volume": 6563347.0}, {"date": "2024-11-25", "close": 8.91, "volume": 9600902.0}, {"date": "2024-11-26", "close": 8.86, "volume": 5462885.0}, {"date": "2024-11-27", "close": 8.97, "volume": 5214501.0}, {"date": "2024-11-29", "close": 8.97, "volume": 5351497.0}, {"date": "2024-12-02", "close": 8.87, "volume": 8608459.0}, {"date": "2024-12-03", "close": 8.83, "volume": 5436219.0}, {"date": "2024-12-04", "close": 8.76, "volume": 6831352.0}, {"date": "2024-12-05", "close": 9.06, "volume": 9591922.0}, {"date": "2024-12-06", "close": 9.17, "volume": 6853149.0}, {"date": "2024-12-09", "close": 8.92, "volume": 7846031.0}, {"date": "2024-12-10", "close": 8.84, "volume": 6051280.0}, {"date": "2024-12-11", "close": 8.77, "volume": 8326846.0}, {"date": "2024-12-12", "close": 8.68, "volume": 5358609.0}, {"date": "2024-12-13", "close": 8.69, "volume": 6064459.0}, {"date": "2024-12-16", "close": 8.57, "volume": 6272221.0}, {"date": "2024-12-17", "close": 8.63, "volume": 9892640.0}, {"date": "2024-12-18", "close": 8.41, "volume": 11933200.0}, {"date": "2024-12-19", "close": 8.38, "volume": 9057791.0}, {"date": "2024-12-20", "close": 8.39, "volume": 12629650.0}, {"date": "2024-12-23", "close": 8.37, "volume": 9703922.0}, {"date": "2024-12-24", "close": 8.43, "volume": 1840370.0}, {"date": "2024-12-26", "close": 8.42, "volume": 4512007.0}, {"date": "2024-12-27", "close": 8.43, "volume": 7551697.0}, {"date": "2024-12-30", "close": 8.42, "volume": 7038671.0}, {"date": "2024-12-31", "close": 8.49, "volume": 5454556.0}, {"date": "2025-01-02", "close": 8.51, "volume": 5619501.0}, {"date": "2025-01-03", "close": 8.47, "volume": 3448660.0}, {"date": "2025-01-06", "close": 8.47, "volume": 6640160.0}, {"date": "2025-01-07", "close": 8.41, "volume": 7426346.0}, {"date": "2025-01-08", "close": 8.21, "volume": 6792961.0}, {"date": "2025-01-10", "close": 8.05, "volume": 8169108.0}, {"date": "2025-01-13", "close": 8.2, "volume": 8086995.0}, {"date": "2025-01-14", "close": 8.25, "volume": 6096839.0}, {"date": "2025-01-15", "close": 8.48, "volume": 7934514.0}, {"date": "2025-01-16", "close": 8.48, "volume": 6459573.0}, {"date": "2025-01-17", "close": 8.48, "volume": 7122194.0}, {"date": "2025-01-21", "close": 8.55, "volume": 8239719.0}, {"date": "2025-01-22", "close": 8.38, "volume": 8137560.0}, {"date": "2025-01-23", "close": 8.4, "volume": 5552766.0}, {"date": "2025-01-24", "close": 8.37, "volume": 7117617.0}, {"date": "2025-01-27", "close": 8.57, "volume": 9776093.0}, {"date": "2025-01-28", "close": 8.51, "volume": 6661065.0}, {"date": "2025-01-29", "close": 8.55, "volume": 9034701.0}, {"date": "2025-01-30", "close": 8.61, "volume": 5938780.0}, {"date": "2025-01-31", "close": 8.54, "volume": 8250369.0}, {"date": "2025-02-03", "close": 8.49, "volume": 18115930.0}, {"date": "2025-02-04", "close": 8.2, "volume": 31108380.0}, {"date": "2025-02-05", "close": 8.27, "volume": 8601253.0}, {"date": "2025-02-06", "close": 8.44, "volume": 9180723.0}, {"date": "2025-02-07", "close": 8.57, "volume": 14225670.0}, {"date": "2025-02-10", "close": 8.57, "volume": 8446255.0}, {"date": "2025-02-11", "close": 8.5, "volume": 12394580.0}, {"date": "2025-02-12", "close": 8.59, "volume": 8459959.0}, {"date": "2025-02-13", "close": 8.43, "volume": 9856989.0}, {"date": "2025-02-14", "close": 8.36, "volume": 9559019.0}, {"date": "2025-02-18", "close": 8.34, "volume": 7339049.0}, {"date": "2025-02-19", "close": 8.27, "volume": 7337667.0}, {"date": "2025-02-20", "close": 8.26, "volume": 5477458.0}, {"date": "2025-02-21", "close": 8.36, "volume": 11248420.0}, {"date": "2025-02-24", "close": 8.58, "volume": 10116600.0}, {"date": "2025-02-25", "close": 8.75, "volume": 10359810.0}, {"date": "2025-02-26", "close": 8.7, "volume": 7807173.0}, {"date": "2025-02-27", "close": 8.75, "volume": 9587266.0}, {"date": "2025-02-28", "close": 8.81, "volume": 11588370.0}, {"date": "2025-03-03", "close": 8.9, "volume": 12981490.0}, {"date": "2025-03-04", "close": 8.88, "volume": 10932110.0}, {"date": "2025-03-05", "close": 9.03, "volume": 11771660.0}, {"date": "2025-03-06", "close": 9.01, "volume": 11714660.0}, {"date": "2025-03-07", "close": 9.42, "volume": 13785750.0}, {"date": "2025-03-10", "close": 9.45, "volume": 16213510.0}, {"date": "2025-03-11", "close": 9.23, "volume": 16757530.0}, {"date": "2025-03-12", "close": 9.16, "volume": 15058780.0}, {"date": "2025-03-13", "close": 9.5, "volume": 16988500.0}, {"date": "2025-03-14", "close": 9.55, "volume": 12708050.0}, {"date": "2025-03-17", "close": 9.86, "volume": 17261660.0}, {"date": "2025-03-18", "close": 9.84, "volume": 8874232.0}, {"date": "2025-03-19", "close": 9.78, "volume": 11464440.0}, {"date": "2025-03-20", "close": 9.7, "volume": 8625732.0}, {"date": "2025-03-21", "close": 9.73, "volume": 11088830.0}, {"date": "2025-03-24", "close": 9.29, "volume": 20797620.0}, {"date": "2025-03-25", "close": 9.35, "volume": 10920320.0}, {"date": "2025-03-26", "close": 9.36, "volume": 7593822.0}, {"date": "2025-03-27", "close": 9.36, "volume": 9178185.0}, {"date": "2025-03-28", "close": 9.45, "volume": 12866860.0}, {"date": "2025-03-31", "close": 9.37, "volume": 9257365.0}, {"date": "2025-04-01", "close": 9.27, "volume": 9799045.0}, {"date": "2025-04-02", "close": 9.12, "volume": 8054841.0}, {"date": "2025-04-03", "close": 9.37, "volume": 13415620.0}, {"date": "2025-04-04", "close": 8.5, "volume": 19798860.0}, {"date": "2025-04-07", "close": 8.35, "volume": 16124060.0}, {"date": "2025-04-08", "close": 8.19, "volume": 19873630.0}, {"date": "2025-04-09", "close": 8.58, "volume": 24133660.0}, {"date": "2025-04-10", "close": 8.45, "volume": 18987090.0}, {"date": "2025-04-11", "close": 8.73, "volume": 15154430.0}, {"date": "2025-04-14", "close": 8.96, "volume": 15561860.0}, {"date": "2025-04-15", "close": 9.11, "volume": 10889580.0}, {"date": "2025-04-16", "close": 9.17, "volume": 12094870.0}, {"date": "2025-04-17", "close": 9.31, "volume": 10189950.0}, {"date": "2025-04-21", "close": 9.23, "volume": 5401767.0}, {"date": "2025-04-22", "close": 9.58, "volume": 12169830.0}, {"date": "2025-04-23", "close": 9.3, "volume": 14928750.0}, {"date": "2025-04-24", "close": 9.31, "volume": 13495570.0}, {"date": "2025-04-25", "close": 9.35, "volume": 12677290.0}, {"date": "2025-04-28", "close": 9.57, "volume": 15235240.0}, {"date": "2025-04-29", "close": 9.58, "volume": 14410300.0}, {"date": "2025-04-30", "close": 9.76, "volume": 22700330.0}, {"date": "2025-05-01", "close": 9.73, "volume": 12252920.0}, {"date": "2025-05-02", "close": 9.61, "volume": 17586320.0}, {"date": "2025-05-05", "close": 9.6, "volume": 7461161.0}, {"date": "2025-05-06", "close": 9.67, "volume": 14256890.0}, {"date": "2025-05-07", "close": 9.4, "volume": 20960860.0}, {"date": "2025-05-08", "close": 9.25, "volume": 23629990.0}, {"date": "2025-05-09", "close": 9.3, "volume": 12660930.0}, {"date": "2025-05-12", "close": 9.07, "volume": 14618690.0}, {"date": "2025-05-13", "close": 9.06, "volume": 18384560.0}, {"date": "2025-05-14", "close": 9.04, "volume": 14616850.0}, {"date": "2025-05-15", "close": 9.27, "volume": 20228700.0}, {"date": "2025-05-16", "close": 9.45, "volume": 11364770.0}, {"date": "2025-05-19", "close": 9.64, "volume": 18039750.0}, {"date": "2025-05-20", "close": 10.39, "volume": 29680510.0}, {"date": "2025-05-21", "close": 10.42, "volume": 23993870.0}, {"date": "2025-05-22", "close": 10.54, "volume": 16990030.0}, {"date": "2025-05-23", "close": 10.47, "volume": 25395900.0}, {"date": "2025-05-27", "close": 10.5, "volume": 17705490.0}, {"date": "2025-05-28", "close": 10.39, "volume": 20485830.0}, {"date": "2025-05-29", "close": 10.34, "volume": 16114900.0}, {"date": "2025-05-30", "close": 10.34, "volume": 14841290.0}, {"date": "2025-06-02", "close": 10.4, "volume": 16823990.0}, {"date": "2025-06-03", "close": 10.3, "volume": 22832120.0}, {"date": "2025-06-04", "close": 10.26, "volume": 13593900.0}, {"date": "2025-06-05", "close": 10.21, "volume": 22674890.0}, {"date": "2025-06-06", "close": 9.94, "volume": 10903340.0}, {"date": "2025-06-09", "close": 9.91, "volume": 15396140.0}, {"date": "2025-06-10", "close": 9.84, "volume": 14537340.0}, {"date": "2025-06-11", "close": 9.8, "volume": 12394240.0}, {"date": "2025-06-12", "close": 10.0, "volume": 13989940.0}, {"date": "2025-06-13", "close": 9.98, "volume": 10631060.0}, {"date": "2025-06-16", "close": 10.24, "volume": 12642210.0}, {"date": "2025-06-17", "close": 10.04, "volume": 14807030.0}, {"date": "2025-06-18", "close": 10.04, "volume": 10406710.0}, {"date": "2025-06-20", "close": 10.2, "volume": 40542230.0}, {"date": "2025-06-23", "close": 10.21, "volume": 14729240.0}, {"date": "2025-06-24", "close": 10.44, "volume": 11285440.0}, {"date": "2025-06-25", "close": 10.37, "volume": 11496730.0}, {"date": "2025-06-26", "close": 10.66, "volume": 17836390.0}, {"date": "2025-06-27", "close": 10.55, "volume": 10685230.0}, {"date": "2025-06-30", "close": 10.66, "volume": 12435930.0}, {"date": "2025-07-01", "close": 10.91, "volume": 11219910.0}, {"date": "2025-07-02", "close": 10.67, "volume": 13559590.0}, {"date": "2025-07-03", "close": 10.78, "volume": 7778356.0}, {"date": "2025-07-07", "close": 10.92, "volume": 12281380.0}, {"date": "2025-07-08", "close": 10.87, "volume": 7445487.0}, {"date": "2025-07-09", "close": 10.88, "volume": 7576748.0}, {"date": "2025-07-10", "close": 10.91, "volume": 5622852.0}, {"date": "2025-07-11", "close": 10.84, "volume": 6052344.0}, {"date": "2025-07-14", "close": 10.9, "volume": 6315562.0}, {"date": "2025-07-15", "close": 10.8, "volume": 6731752.0}, {"date": "2025-07-16", "close": 11.01, "volume": 9295871.0}, {"date": "2025-07-17", "close": 10.94, "volume": 4981737.0}, {"date": "2025-07-18", "close": 10.97, "volume": 6237296.0}, {"date": "2025-07-21", "close": 11.13, "volume": 5930683.0}, {"date": "2025-07-22", "close": 11.32, "volume": 8396899.0}, {"date": "2025-07-23", "close": 11.3, "volume": 8031178.0}, {"date": "2025-07-24", "close": 11.52, "volume": 11414240.0}, {"date": "2025-07-25", "close": 11.43, "volume": 6520444.0}, {"date": "2025-07-28", "close": 11.16, "volume": 6357568.0}, {"date": "2025-07-29", "close": 11.11, "volume": 7603558.0}, {"date": "2025-07-30", "close": 11.06, "volume": 4728488.0}, {"date": "2025-07-31", "close": 10.81, "volume": 8872078.0}, {"date": "2025-08-01", "close": 10.96, "volume": 10487990.0}, {"date": "2025-08-04", "close": 11.04, "volume": 7708651.0}, {"date": "2025-08-05", "close": 11.1, "volume": 7182293.0}, {"date": "2025-08-06", "close": 11.3, "volume": 7433956.0}, {"date": "2025-08-07", "close": 11.26, "volume": 6193612.0}, {"date": "2025-08-08", "close": 11.36, "volume": 4411406.0}, {"date": "2025-08-11", "close": 11.51, "volume": 5032811.0}, {"date": "2025-08-12", "close": 11.54, "volume": 5085480.0}, {"date": "2025-08-13", "close": 11.65, "volume": 4892253.0}, {"date": "2025-08-14", "close": 11.64, "volume": 3232493.0}, {"date": "2025-08-15", "close": 11.67, "volume": 3318164.0}, {"date": "2025-08-18", "close": 11.7, "volume": 3982087.0}, {"date": "2025-08-19", "close": 11.71, "volume": 3658008.0}, {"date": "2025-08-20", "close": 11.9, "volume": 6689953.0}, {"date": "2025-08-21", "close": 11.86, "volume": 3350240.0}, {"date": "2025-08-22", "close": 11.92, "volume": 4509156.0}, {"date": "2025-08-25", "close": 11.87, "volume": 3087713.0}, {"date": "2025-08-26", "close": 11.86, "volume": 8681808.0}, {"date": "2025-08-27", "close": 12.06, "volume": 6003135.0}, {"date": "2025-08-28", "close": 11.92, "volume": 5810379.0}, {"date": "2025-08-29", "close": 11.96, "volume": 4050985.0}, {"date": "2025-09-02", "close": 11.72, "volume": 7941846.0}, {"date": "2025-09-03", "close": 11.7, "volume": 4707641.0}, {"date": "2025-09-04", "close": 11.75, "volume": 3474349.0}, {"date": "2025-09-05", "close": 11.81, "volume": 2882522.0}, {"date": "2025-09-08", "close": 11.8, "volume": 3807034.0}, {"date": "2025-09-09", "close": 11.86, "volume": 4667030.0}, {"date": "2025-09-10", "close": 11.65, "volume": 4522947.0}, {"date": "2025-09-11", "close": 11.86, "volume": 4351003.0}, {"date": "2025-09-12", "close": 11.85, "volume": 3541691.0}, {"date": "2025-09-15", "close": 11.81, "volume": 4062258.0}, {"date": "2025-09-16", "close": 11.77, "volume": 5157486.0}, {"date": "2025-09-17", "close": 11.66, "volume": 4099519.0}, {"date": "2025-09-18", "close": 11.43, "volume": 4629487.0}, {"date": "2025-09-19", "close": 11.41, "volume": 4688374.0}, {"date": "2025-09-22", "close": 11.39, "volume": 4977807.0}, {"date": "2025-09-23", "close": 11.36, "volume": 4077107.0}, {"date": "2025-09-24", "close": 11.33, "volume": 4405126.0}, {"date": "2025-09-25", "close": 11.27, "volume": 4126816.0}, {"date": "2025-09-26", "close": 11.44, "volume": 4651054.0}, {"date": "2025-09-29", "close": 11.49, "volume": 4667563.0}, {"date": "2025-09-30", "close": 11.6, "volume": 4518361.0}, {"date": "2025-10-01", "close": 11.53, "volume": 5144687.0}, {"date": "2025-10-02", "close": 11.42, "volume": 5246913.0}, {"date": "2025-10-03", "close": 11.36, "volume": 5251129.0}, {"date": "2025-10-06", "close": 11.29, "volume": 4840381.0}, {"date": "2025-10-07", "close": 11.27, "volume": 5341853.0}, {"date": "2025-10-08", "close": 11.27, "volume": 3787523.0}, {"date": "2025-10-09", "close": 11.28, "volume": 3589844.0}, {"date": "2025-10-10", "close": 11.3, "volume": 5945949.0}, {"date": "2025-10-13", "close": 11.17, "volume": 4167749.0}, {"date": "2025-10-14", "close": 11.35, "volume": 5823883.0}, {"date": "2025-10-15", "close": 11.4, "volume": 4198213.0}, {"date": "2025-10-16", "close": 11.48, "volume": 3769070.0}, {"date": "2025-10-17", "close": 11.67, "volume": 3917330.0}, {"date": "2025-10-20", "close": 11.66, "volume": 3785821.0}, {"date": "2025-10-21", "close": 11.51, "volume": 4897663.0}, {"date": "2025-10-22", "close": 11.74, "volume": 7630965.0}, {"date": "2025-10-23", "close": 11.66, "volume": 4859184.0}, {"date": "2025-10-24", "close": 11.73, "volume": 3444833.0}, {"date": "2025-10-27", "close": 11.9, "volume": 5009917.0}, {"date": "2025-10-28", "close": 12.235, "volume": 16415560.0}, {"date": "2025-10-29", "close": 11.9, "volume": 8792116.0}, {"date": "2025-10-30", "close": 11.97, "volume": 6687409.0}, {"date": "2025-10-31", "close": 12.05, "volume": 8167447.0}, {"date": "2025-11-03", "close": 11.38, "volume": 8802898.0}, {"date": "2025-11-04", "close": 11.2, "volume": 6779341.0}, {"date": "2025-11-05", "close": 11.27, "volume": 4434439.0}, {"date": "2025-11-06", "close": 11.34, "volume": 5106882.0}, {"date": "2025-11-07", "close": 11.58, "volume": 5095591.0}, {"date": "2025-11-10", "close": 11.7, "volume": 5154309.0}, {"date": "2025-11-11", "close": 12.67, "volume": 9126505.0}, {"date": "2025-11-12", "close": 12.37, "volume": 7212027.0}, {"date": "2025-11-13", "close": 12.41, "volume": 4346028.0}, {"date": "2025-11-14", "close": 12.32, "volume": 3449504.0}, {"date": "2025-11-17", "close": 12.21, "volume": 3700853.0}, {"date": "2025-11-18", "close": 12.25, "volume": 4821785.0}, {"date": "2025-11-19", "close": 12.01, "volume": 4414698.0}, {"date": "2025-11-20", "close": 11.85, "volume": 5407520.0}, {"date": "2025-11-21", "close": 12.11, "volume": 6806788.0}, {"date": "2025-11-24", "close": 11.83, "volume": 7701837.0}, {"date": "2025-11-25", "close": 12.22, "volume": 5894274.0}, {"date": "2025-11-26", "close": 12.48, "volume": 5984214.0}, {"date": "2025-11-28", "close": 12.47, "volume": 4008798.0}, {"date": "2025-12-01", "close": 12.13, "volume": 4434517.0}, {"date": "2025-12-02", "close": 12.38, "volume": 6075594.0}, {"date": "2025-12-03", "close": 12.59, "volume": 8066490.0}, {"date": "2025-12-04", "close": 12.64, "volume": 4014169.0}, {"date": "2025-12-05", "close": 12.47, "volume": 4991087.0}, {"date": "2025-12-08", "close": 12.5, "volume": 4770208.0}, {"date": "2025-12-09", "close": 12.5, "volume": 4759284.0}, {"date": "2025-12-10", "close": 12.56, "volume": 3505105.0}, {"date": "2025-12-11", "close": 12.54, "volume": 3669109.0}, {"date": "2025-12-12", "close": 12.59, "volume": 3363690.0}, {"date": "2025-12-15", "close": 12.7, "volume": 3680520.0}, {"date": "2025-12-16", "close": 12.7, "volume": 3804417.0}, {"date": "2025-12-17", "close": 12.81, "volume": 4416116.0}, {"date": "2025-12-18", "close": 12.8, "volume": 6393238.0}, {"date": "2025-12-19", "close": 12.84, "volume": 2342786.0}, {"date": "2025-12-22", "close": 12.88, "volume": 3280101.0}, {"date": "2025-12-23", "close": 13.06, "volume": 2960646.0}, {"date": "2025-12-24", "close": 13.1, "volume": 918259.0}, {"date": "2025-12-26", "close": 13.12, "volume": 1533797.0}, {"date": "2025-12-29", "close": 13.15, "volume": 3592519.0}, {"date": "2025-12-30", "close": 13.23, "volume": 3028232.0}, {"date": "2025-12-31", "close": 13.21, "volume": 1807338.0}, {"date": "2026-01-02", "close": 13.34, "volume": 9811919.0}, {"date": "2026-01-05", "close": 13.57, "volume": 6670389.0}, {"date": "2026-01-06", "close": 13.53, "volume": 4725087.0}, {"date": "2026-01-07", "close": 13.97, "volume": 5721666.0}, {"date": "2026-01-08", "close": 13.82, "volume": 3210893.0}, {"date": "2026-01-09", "close": 13.5, "volume": 3618644.0}, {"date": "2026-01-12", "close": 13.55, "volume": 2819128.0}, {"date": "2026-01-13", "close": 13.18, "volume": 4357240.0}, {"date": "2026-01-14", "close": 13.37, "volume": 2999628.0}, {"date": "2026-01-15", "close": 13.45, "volume": 4333047.0}, {"date": "2026-01-16", "close": 13.47, "volume": 3001777.0}, {"date": "2026-01-20", "close": 13.5, "volume": 3804252.0}, {"date": "2026-01-21", "close": 13.6, "volume": 5566703.0}, {"date": "2026-01-22", "close": 13.94, "volume": 4110976.0}, {"date": "2026-01-23", "close": 14.17, "volume": 2855247.0}, {"date": "2026-01-26", "close": 14.23, "volume": 3659931.0}, {"date": "2026-01-27", "close": 14.5, "volume": 4376405.0}, {"date": "2026-01-28", "close": 14.57, "volume": 3497081.0}, {"date": "2026-01-29", "close": 14.71, "volume": 4521248.0}, {"date": "2026-01-30", "close": 14.65, "volume": 5996029.0}, {"date": "2026-02-02", "close": 14.91, "volume": 7234119.0}, {"date": "2026-02-03", "close": 15.25, "volume": 5043415.0}, {"date": "2026-02-04", "close": 15.71, "volume": 9997373.0}, {"date": "2026-02-05", "close": 14.62, "volume": 17813500.0}, {"date": "2026-02-06", "close": 15.11, "volume": 7847397.0}, {"date": "2026-02-09", "close": 15.48, "volume": 3202061.0}, {"date": "2026-02-10", "close": 15.25, "volume": 5312247.0}, {"date": "2026-02-11", "close": 15.68, "volume": 5911815.0}, {"date": "2026-02-12", "close": 15.62, "volume": 4637081.0}, {"date": "2026-02-13", "close": 15.57, "volume": 3986359.0}, {"date": "2026-02-17", "close": 15.66, "volume": 3626441.0}, {"date": "2026-02-18", "close": 15.66, "volume": 4915168.0}, {"date": "2026-02-19", "close": 15.53, "volume": 4279336.0}, {"date": "2026-02-20", "close": 15.65, "volume": 3092409.0}, {"date": "2026-02-23", "close": 15.56, "volume": 5247844.0}, {"date": "2026-02-24", "close": 15.7, "volume": 4658590.0}, {"date": "2026-02-25", "close": 15.86, "volume": 4976025.0}, {"date": "2026-02-26", "close": 15.4, "volume": 3229949.0}, {"date": "2026-02-27", "close": 15.36, "volume": 5318431.0}, {"date": "2026-03-02", "close": 15.18, "volume": 4283150.0}, {"date": "2026-03-03", "close": 14.88, "volume": 4933931.0}, {"date": "2026-03-04", "close": 15.03, "volume": 3220120.0}, {"date": "2026-03-05", "close": 14.62, "volume": 3499402.0}, {"date": "2026-03-06", "close": 14.51, "volume": 3694285.0}, {"date": "2026-03-09", "close": 14.48, "volume": 3862298.0}, {"date": "2026-03-10", "close": 14.46, "volume": 4062367.0}, {"date": "2026-03-11", "close": 14.4, "volume": 3179690.0}, {"date": "2026-03-12", "close": 14.31, "volume": 5239719.0}, {"date": "2026-03-13", "close": 14.41, "volume": 4449512.0}, {"date": "2026-03-16", "close": 14.6, "volume": 4029415.0}, {"date": "2026-03-17", "close": 14.75, "volume": 3139075.0}, {"date": "2026-03-18", "close": 14.37, "volume": 2708074.0}, {"date": "2026-03-19", "close": 14.42, "volume": 3880635.0}, {"date": "2026-03-20", "close": 14.33, "volume": 4620529.0}, {"date": "2026-03-23", "close": 14.48, "volume": 3922739.0}, {"date": "2026-03-24", "close": 14.66, "volume": 3086552.0}, {"date": "2026-03-25", "close": 14.72, "volume": 2256016.0}, {"date": "2026-03-26", "close": 14.63, "volume": 3795357.0}, {"date": "2026-03-27", "close": 14.49, "volume": 3389743.0}, {"date": "2026-03-30", "close": 14.7, "volume": 3983490.0}, {"date": "2026-03-31", "close": 15.02, "volume": 4999315.0}, {"date": "2026-04-01", "close": 15.13, "volume": 3898380.0}, {"date": "2026-04-02", "close": 15.21, "volume": 2086216.0}, {"date": "2026-04-06", "close": 15.14, "volume": 1591322.0}, {"date": "2026-04-07", "close": 15.31, "volume": 4327361.0}, {"date": "2026-04-08", "close": 15.77, "volume": 4153251.0}, {"date": "2026-04-09", "close": 15.85, "volume": 2266042.0}, {"date": "2026-04-10", "close": 15.69, "volume": 6338367.0}, {"date": "2026-04-13", "close": 15.65, "volume": 5918202.0}, {"date": "2026-04-14", "close": 15.62, "volume": 4009878.0}, {"date": "2026-04-15", "close": 15.59, "volume": 6722835.0}, {"date": "2026-04-16", "close": 15.7, "volume": 3736211.0}, {"date": "2026-04-17", "close": 15.48, "volume": 5460571.0}, {"date": "2026-04-20", "close": 15.65, "volume": 3349813.0}, {"date": "2026-04-21", "close": 15.19, "volume": 4991265.0}, {"date": "2026-04-22", "close": 15.31, "volume": 3289928.0}, {"date": "2026-04-23", "close": 15.62, "volume": 2538330.0}, {"date": "2026-04-24", "close": 15.63, "volume": 2281546.0}, {"date": "2026-04-27", "close": 15.51, "volume": 2105580.0}, {"date": "2026-04-28", "close": 15.49, "volume": 2182706.0}, {"date": "2026-04-29", "close": 15.34, "volume": 2406495.0}, {"date": "2026-04-30", "close": 15.8, "volume": 4969024.0}, {"date": "2026-05-01", "close": 16.15, "volume": 14702640.0}, {"date": "2026-05-04", "close": 16.05, "volume": 5817513.0}, {"date": "2026-05-05", "close": 15.74, "volume": 4826020.0}, {"date": "2026-05-06", "close": 16.13, "volume": 4343088.0}, {"date": "2026-05-07", "close": 15.69, "volume": 4758472.0}, {"date": "2026-05-08", "close": 16.2, "volume": 4409506.0}, {"date": "2026-05-11", "close": 16.32, "volume": 4505336.0}, {"date": "2026-05-12", "close": 15.095, "volume": 8230825.0}, {"date": "2026-05-13", "close": 15.51, "volume": 3024092.0}, {"date": "2026-05-14", "close": 15.48, "volume": 2691585.0}, {"date": "2026-05-15", "close": 14.68, "volume": 3495211.0}, {"date": "2026-05-18", "close": 15.0, "volume": 3133166.0}, {"date": "2026-05-19", "close": 15.15, "volume": 2809483.0}, {"date": "2026-05-20", "close": 15.24, "volume": 2340328.0}, {"date": "2026-05-21", "close": 15.11, "volume": 3002146.0}, {"date": "2026-05-22", "close": 14.94, "volume": 2416828.0}, {"date": "2026-05-26", "close": 14.84, "volume": 2939415.0}, {"date": "2026-05-27", "close": 14.86, "volume": 3924921.0}, {"date": "2026-05-28", "close": 14.93, "volume": 2441901.0}, {"date": "2026-05-29", "close": 14.96, "volume": 2455820.0}, {"date": "2026-06-01", "close": 14.97, "volume": 3321552.0}, {"date": "2026-06-02", "close": 15.12, "volume": 2843169.0}, {"date": "2026-06-03", "close": 15.05, "volume": 3519232.0}, {"date": "2026-06-04", "close": 15.1, "volume": 2987768.0}, {"date": "2026-06-05", "close": 14.7, "volume": 2463794.0}, {"date": "2026-06-08", "close": 14.81, "volume": 2541437.0}, {"date": "2026-06-09", "close": 14.67, "volume": 6888069.0}, {"date": "2026-06-10", "close": 15.05, "volume": 4695334.0}, {"date": "2026-06-11", "close": 15.26, "volume": 3114127.0}, {"date": "2026-06-12", "close": 15.53, "volume": 2524984.0}, {"date": "2026-06-15", "close": 15.0, "volume": 2473247.0}, {"date": "2026-06-16", "close": 14.89, "volume": 2824627.0}, {"date": "2026-06-17", "close": 14.53, "volume": 3522996.0}, {"date": "2026-06-18", "close": 14.3, "volume": 3206358.0}, {"date": "2026-06-22", "close": 14.12, "volume": 3808429.0}, {"date": "2026-06-23", "close": 14.05, "volume": 3842830.0}, {"date": "2026-06-24", "close": 13.81, "volume": 2860989.0}, {"date": "2026-06-25", "close": 13.86, "volume": 2985047.0}, {"date": "2026-06-26", "close": 13.89, "volume": 2380662.0}, {"date": "2026-06-29", "close": 13.69, "volume": 3808062.0}, {"date": "2026-06-30", "close": 13.225, "volume": 5622557.0}, {"date": "2026-07-01", "close": 13.01, "volume": 5460792.0}, {"date": "2026-07-02", "close": 13.15, "volume": 4097532.0}, {"date": "2026-07-06", "close": 13.08, "volume": 2482882.0}, {"date": "2026-07-07", "close": 13.05, "volume": 3973981.0}, {"date": "2026-07-08", "close": 13.09, "volume": 3823672.0}, {"date": "2026-07-09", "close": 13.08, "volume": 2034154.0}, {"date": "2026-07-10", "close": 14.72, "volume": 17052730.0}, {"date": "2026-07-13", "close": 15.47, "volume": 8730084.0}, {"date": "2026-07-14", "close": 15.56, "volume": 4843058.0}, {"date": "2026-07-15", "close": 15.08, "volume": 3480458.0}, {"date": "2026-07-16", "close": 15.62, "volume": 5279753.0}, {"date": "2026-07-17", "close": 15.74, "volume": 4977080.0}, {"date": "2026-07-20", "close": 15.4, "volume": 3781864.0}, {"date": "2026-07-21", "close": 15.27, "volume": 2761714.0}, {"date": "2026-07-22", "close": 15.51, "volume": 3680440.0}, {"date": "2026-07-23", "close": 15.25, "volume": 3299419.0}, {"date": "2026-07-24", "close": 15.15, "volume": 2903668.0}, {"date": "2026-07-27", "close": 15.8, "volume": 6003081.0}, {"date": "2026-07-28", "close": 16.39, "volume": 4164127.0}, {"date": "2026-07-29", "close": 16.13, "volume": 3941721.0}, {"date": "2026-07-30", "close": 16.14, "volume": 3879120.0}, {"date": "2026-07-31", "close": 15.78, "volume": 3359364.0}, {"date": "2026-08-03", "close": 15.61, "volume": 10310910.0}, {"date": "2026-08-04", "close": 15.69, "volume": 7210548.0}, {"date": "2026-08-05", "close": 15.31, "volume": 3768912.0}, {"date": "2026-08-06", "close": 16.0, "volume": 5747510.0}, {"date": "2026-08-07", "close": 16.19, "volume": 6799262.0}], "refreshing": true}