{"ticker": "ARKG", "overview": {"name": "ARK Genomic Revolution ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "ARKG", "has_prices": true, "as_of": "2026-09-18", "last": 51.64, "prev_close": 51.59, "change": 0.04999999999999716, "change_pct": 0.0009691800736576305, "session_volume": 6726050.0, "vwap_5": 49.53191880403192, "vwap_20": 48.67954522263586, "vwap_60": 44.70957562545443, "vwap_250": 34.22249277416263, "high_52w": 51.64, "low_52w": 24.82, "avg_volume_20": 4543306.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20020865-T0", "src": "CONGRESS", "ticker": "ARKG", "cik": "", "company": "ARK Genomic Revolution ETF", "company_raw": "otification\nDate\nAmount Cap.\nGains >\n$200?\nARK Genomic Revolution ETF", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans trims ARKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424408}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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": "2022-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "ARKG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 19.7169, "volume": 454.0}, {"date": "2016-09-20", "close": 19.7788, "volume": 524.0}, {"date": "2016-09-21", "close": 20.0163, "volume": 5251.0}, {"date": "2016-09-22", "close": 19.95, "volume": 1110.0}, {"date": "2016-09-23", "close": 20.14, "volume": 221.0}, {"date": "2016-09-26", "close": 20.0499, "volume": 1100.0}, {"date": "2016-09-27", "close": 20.3599, "volume": 2832.0}, {"date": "2016-09-28", "close": 20.2148, "volume": 2194.0}, {"date": "2016-09-29", "close": 19.63, "volume": 1304.0}, {"date": "2016-09-30", "close": 19.915, "volume": 380.0}, {"date": "2016-10-03", "close": 19.742, "volume": 3659.0}, {"date": "2016-10-04", "close": 19.77, "volume": 577.0}, {"date": "2016-10-05", "close": 20.092, "volume": 1556.0}, {"date": "2016-10-06", "close": 19.251, "volume": 1295.0}, {"date": "2016-10-07", "close": 19.19, "volume": 366.0}, {"date": "2016-10-10", "close": 19.5238, "volume": 510.0}, {"date": "2016-10-11", "close": 18.379, "volume": 7079.0}, {"date": "2016-10-12", "close": 18.0, "volume": 3668.0}, {"date": "2016-10-13", "close": 18.009, "volume": 931.0}, {"date": "2016-10-14", "close": 17.66, "volume": 306.0}, {"date": "2016-10-17", "close": 17.5808, "volume": 488.0}, {"date": "2016-10-18", "close": 17.7431, "volume": 172.0}, {"date": "2016-10-19", "close": 17.7899, "volume": 100.0}, {"date": "2016-10-20", "close": 17.7985, "volume": 7650.0}, {"date": "2016-10-21", "close": 17.67, "volume": 1353.0}, {"date": "2016-10-24", "close": 17.85, "volume": 1022.0}, {"date": "2016-10-25", "close": 17.4201, "volume": 1079.0}, {"date": "2016-10-26", "close": 17.25, "volume": 301.0}, {"date": "2016-10-27", "close": 17.0, "volume": 1485.0}, {"date": "2016-10-28", "close": 16.9548, "volume": 950.0}, {"date": "2016-10-31", "close": 16.7152, "volume": 802.0}, {"date": "2016-11-01", "close": 16.54, "volume": 65750.0}, {"date": "2016-11-02", "close": 16.3393, "volume": 139.0}, {"date": "2016-11-03", "close": 15.8499, "volume": 27638.0}, {"date": "2016-11-04", "close": 15.86, "volume": 1121.0}, {"date": "2016-11-07", "close": 16.86, "volume": 4547.0}, {"date": "2016-11-08", "close": 16.86, "volume": null}, {"date": "2016-11-09", "close": 18.2044, "volume": 8707.0}, {"date": "2016-11-10", "close": 18.85, "volume": 106740.0}, {"date": "2016-11-11", "close": 18.79, "volume": 13900.0}, {"date": "2016-11-14", "close": 19.41, "volume": 4195.0}, {"date": "2016-11-15", "close": 19.42, "volume": 7076.0}, {"date": "2016-11-16", "close": 18.94, "volume": 2730.0}, {"date": "2016-11-17", "close": 18.7819, "volume": 2511.0}, {"date": "2016-11-18", "close": 18.68, "volume": 7410.0}, {"date": "2016-11-21", "close": 18.97, "volume": 1042.0}, {"date": "2016-11-22", "close": 18.6603, "volume": 628.0}, {"date": "2016-11-23", "close": 18.5178, "volume": 90522.0}, {"date": "2016-11-25", "close": 18.76, "volume": 935.0}, {"date": "2016-11-28", "close": 18.2552, "volume": 900.0}, {"date": "2016-11-29", "close": 18.295, "volume": 1802.0}, {"date": "2016-11-30", "close": 17.8601, "volume": 2915.0}, {"date": "2016-12-01", "close": 17.32, "volume": 1208.0}, {"date": "2016-12-02", "close": 17.5938, "volume": 800.0}, {"date": "2016-12-05", "close": 17.84, "volume": 426.0}, {"date": "2016-12-06", "close": 17.7232, "volume": 300.0}, {"date": "2016-12-07", "close": 17.09, "volume": 1067.0}, {"date": "2016-12-08", "close": 17.1692, "volume": 218.0}, {"date": "2016-12-09", "close": 17.485, "volume": 34475.0}, {"date": "2016-12-12", "close": 17.42, "volume": 1373.0}, {"date": "2016-12-13", "close": 17.67, "volume": 1850.0}, {"date": "2016-12-14", "close": 17.3738, "volume": 800.0}, {"date": "2016-12-15", "close": 18.005, "volume": 1451.0}, {"date": "2016-12-16", "close": 18.0546, "volume": 912.0}, {"date": "2016-12-19", "close": 17.78, "volume": 4247.0}, {"date": "2016-12-20", "close": 17.7833, "volume": 2176.0}, {"date": "2016-12-21", "close": 17.46, "volume": 1005.0}, {"date": "2016-12-22", "close": 17.0864, "volume": 1065.0}, {"date": "2016-12-23", "close": 17.53, "volume": 700.0}, {"date": "2016-12-27", "close": 17.6, "volume": 1447.0}, {"date": "2016-12-28", "close": 17.3383, "volume": 103.0}, {"date": "2016-12-29", "close": 17.1391, "volume": 260.0}, {"date": "2016-12-30", "close": 16.9269, "volume": 23622.0}, {"date": "2017-01-03", "close": 17.1897, "volume": 1829.0}, {"date": "2017-01-04", "close": 18.1499, "volume": 994.0}, {"date": "2017-01-05", "close": 17.9267, "volume": 1720.0}, {"date": "2017-01-06", "close": 18.23, "volume": 807.0}, {"date": "2017-01-09", "close": 18.38, "volume": 2694.0}, {"date": "2017-01-10", "close": 18.62, "volume": 2846.0}, {"date": "2017-01-11", "close": 18.15, "volume": 2503.0}, {"date": "2017-01-12", "close": 18.32, "volume": 120.0}, {"date": "2017-01-13", "close": 18.3283, "volume": 113.0}, {"date": "2017-01-17", "close": 17.82, "volume": 9609.0}, {"date": "2017-01-18", "close": 17.8055, "volume": 600.0}, {"date": "2017-01-19", "close": 17.71, "volume": 933.0}, {"date": "2017-01-20", "close": 17.72, "volume": 329.0}, {"date": "2017-01-23", "close": 17.59, "volume": 2420.0}, {"date": "2017-01-24", "close": 17.56, "volume": 3056.0}, {"date": "2017-01-25", "close": 17.7476, "volume": 1747.0}, {"date": "2017-01-26", "close": 17.74, "volume": 675.0}, {"date": "2017-01-27", "close": 17.9099, "volume": 114.0}, {"date": "2017-01-30", "close": 17.53, "volume": 974.0}, {"date": "2017-01-31", "close": 18.19, "volume": 32610.0}, {"date": "2017-02-01", "close": 18.25, "volume": 865.0}, {"date": "2017-02-02", "close": 18.2935, "volume": 1349.0}, {"date": "2017-02-03", "close": 18.15, "volume": 1952.0}, {"date": "2017-02-06", "close": 18.34, "volume": 6035.0}, {"date": "2017-02-07", "close": 18.27, "volume": 2401.0}, {"date": "2017-02-08", "close": 18.4474, "volume": 1626.0}, {"date": "2017-02-09", "close": 18.8565, "volume": 8722.0}, {"date": "2017-02-10", "close": 18.9892, "volume": 3141.0}, {"date": "2017-02-13", "close": 18.8304, "volume": 1855.0}, {"date": "2017-02-14", "close": 19.08, "volume": 12750.0}, {"date": "2017-02-15", "close": 19.1, "volume": 11642.0}, {"date": "2017-02-16", "close": 19.07, "volume": 3510.0}, {"date": "2017-02-17", "close": 19.2, "volume": 153.0}, {"date": "2017-02-21", "close": 19.23, "volume": 4410.0}, {"date": "2017-02-22", "close": 19.062, "volume": 2035.0}, {"date": "2017-02-23", "close": 18.9, "volume": 562.0}, {"date": "2017-02-24", "close": 18.8, "volume": 411.0}, {"date": "2017-02-27", "close": 19.6887, "volume": 1749.0}, {"date": "2017-02-28", "close": 19.8403, "volume": 664.0}, {"date": "2017-03-01", "close": 20.3058, "volume": 3678.0}, {"date": "2017-03-02", "close": 20.087, "volume": 7116.0}, {"date": "2017-03-03", "close": 20.03, "volume": 1490.0}, {"date": "2017-03-06", "close": 20.0903, "volume": 3877.0}, {"date": "2017-03-07", "close": 20.2099, "volume": 14995.0}, {"date": "2017-03-08", "close": 20.3023, "volume": 7837.0}, {"date": "2017-03-09", "close": 20.393, "volume": 9181.0}, {"date": "2017-03-10", "close": 20.33, "volume": 7701.0}, {"date": "2017-03-13", "close": 20.543, "volume": 5222.0}, {"date": "2017-03-14", "close": 20.48, "volume": 2133.0}, {"date": "2017-03-15", "close": 20.7858, "volume": 1194.0}, {"date": "2017-03-16", "close": 20.64, "volume": 1463.0}, {"date": "2017-03-17", "close": 20.62, "volume": 4742.0}, {"date": "2017-03-20", "close": 20.6839, "volume": 2998.0}, {"date": "2017-03-21", "close": 19.89, "volume": 15636.0}, {"date": "2017-03-22", "close": 19.8297, "volume": 2067.0}, {"date": "2017-03-23", "close": 19.87, "volume": 2580.0}, {"date": "2017-03-24", "close": 20.07, "volume": 1357.0}, {"date": "2017-03-27", "close": 20.4965, "volume": 2034.0}, {"date": "2017-03-28", "close": 20.4396, "volume": 2029.0}, {"date": "2017-03-29", "close": 20.65, "volume": 552.0}, {"date": "2017-03-30", "close": 20.5983, "volume": 6449.0}, {"date": "2017-03-31", "close": 20.6799, "volume": 1300.0}, {"date": "2017-04-03", "close": 20.49, "volume": 6416.0}, {"date": "2017-04-04", "close": 20.4093, "volume": 604.0}, {"date": "2017-04-05", "close": 20.0, "volume": 4233.0}, {"date": "2017-04-06", "close": 20.0, "volume": 4317.0}, {"date": "2017-04-07", "close": 20.2, "volume": 5022.0}, {"date": "2017-04-10", "close": 20.3634, "volume": 1691.0}, {"date": "2017-04-11", "close": 20.032, "volume": 1308.0}, {"date": "2017-04-12", "close": 20.06, "volume": 220.0}, {"date": "2017-04-13", "close": 20.13, "volume": 800.0}, {"date": "2017-04-17", "close": 20.2942, "volume": 370.0}, {"date": "2017-04-18", "close": 19.9625, "volume": 561.0}, {"date": "2017-04-19", "close": 19.9662, "volume": 4118.0}, {"date": "2017-04-20", "close": 20.03, "volume": 329.0}, {"date": "2017-04-21", "close": 19.85, "volume": 2333.0}, {"date": "2017-04-24", "close": 20.2262, "volume": 1625.0}, {"date": "2017-04-25", "close": 20.57, "volume": 2440.0}, {"date": "2017-04-26", "close": 20.87, "volume": 7856.0}, {"date": "2017-04-27", "close": 20.84, "volume": 5385.0}, {"date": "2017-04-28", "close": 20.49, "volume": 120508.0}, {"date": "2017-05-01", "close": 20.7438, "volume": 6282.0}, {"date": "2017-05-02", "close": 20.5299, "volume": 5120.0}, {"date": "2017-05-03", "close": 20.34, "volume": 5875.0}, {"date": "2017-05-04", "close": 20.49, "volume": 5027.0}, {"date": "2017-05-05", "close": 20.19, "volume": 8279.0}, {"date": "2017-05-08", "close": 19.83, "volume": 8537.0}, {"date": "2017-05-09", "close": 20.0793, "volume": 2822.0}, {"date": "2017-05-10", "close": 20.02, "volume": 6446.0}, {"date": "2017-05-11", "close": 20.0124, "volume": 974.0}, {"date": "2017-05-12", "close": 20.38, "volume": 5353.0}, {"date": "2017-05-15", "close": 20.65, "volume": 5642.0}, {"date": "2017-05-16", "close": 20.74, "volume": 7716.0}, {"date": "2017-05-17", "close": 20.0638, "volume": 3869.0}, {"date": "2017-05-18", "close": 20.728, "volume": 4157.0}, {"date": "2017-05-19", "close": 20.66, "volume": 3021.0}, {"date": "2017-05-22", "close": 20.659, "volume": 17323.0}, {"date": "2017-05-23", "close": 20.81, "volume": 3047.0}, {"date": "2017-05-24", "close": 20.99, "volume": 36018.0}, {"date": "2017-05-25", "close": 20.7577, "volume": 7237.0}, {"date": "2017-05-26", "close": 20.57, "volume": 7773.0}, {"date": "2017-05-30", "close": 20.205, "volume": 13831.0}, {"date": "2017-05-31", "close": 20.16, "volume": 16383.0}, {"date": "2017-06-01", "close": 20.74, "volume": 14590.0}, {"date": "2017-06-02", "close": 21.14, "volume": 20308.0}, {"date": "2017-06-05", "close": 20.7909, "volume": 8607.0}, {"date": "2017-06-06", "close": 20.92, "volume": 5453.0}, {"date": "2017-06-07", "close": 21.1261, "volume": 9834.0}, {"date": "2017-06-08", "close": 21.421, "volume": 6756.0}, {"date": "2017-06-09", "close": 21.1388, "volume": 8468.0}, {"date": "2017-06-12", "close": 21.13, "volume": 5031.0}, {"date": "2017-06-13", "close": 21.37, "volume": 7387.0}, {"date": "2017-06-14", "close": 21.3, "volume": 5074.0}, {"date": "2017-06-15", "close": 21.09, "volume": 16395.0}, {"date": "2017-06-16", "close": 21.12, "volume": 13690.0}, {"date": "2017-06-19", "close": 21.793, "volume": 12437.0}, {"date": "2017-06-20", "close": 21.86, "volume": 39291.0}, {"date": "2017-06-21", "close": 22.535, "volume": 31359.0}, {"date": "2017-06-22", "close": 22.89, "volume": 66292.0}, {"date": "2017-06-23", "close": 23.1, "volume": 37706.0}, {"date": "2017-06-26", "close": 23.2, "volume": 49824.0}, {"date": "2017-06-27", "close": 22.46, "volume": 42157.0}, {"date": "2017-06-28", "close": 23.06, "volume": 12983.0}, {"date": "2017-06-29", "close": 22.55, "volume": 41622.0}, {"date": "2017-06-30", "close": 22.3827, "volume": 43881.0}, {"date": "2017-07-03", "close": 22.44, "volume": 13311.0}, {"date": "2017-07-05", "close": 22.7, "volume": 16268.0}, {"date": "2017-07-06", "close": 22.0914, "volume": 12815.0}, {"date": "2017-07-07", "close": 22.2, "volume": 70307.0}, {"date": "2017-07-10", "close": 21.889, "volume": 16756.0}, {"date": "2017-07-11", "close": 22.2, "volume": 17350.0}, {"date": "2017-07-12", "close": 22.3254, "volume": 15460.0}, {"date": "2017-07-13", "close": 22.445, "volume": 20117.0}, {"date": "2017-07-14", "close": 22.43, "volume": 18943.0}, {"date": "2017-07-17", "close": 22.306, "volume": 10166.0}, {"date": "2017-07-18", "close": 22.1096, "volume": 20015.0}, {"date": "2017-07-19", "close": 22.1966, "volume": 7024.0}, {"date": "2017-07-20", "close": 22.3754, "volume": 13105.0}, {"date": "2017-07-21", "close": 22.5, "volume": 9062.0}, {"date": "2017-07-24", "close": 22.856, "volume": 11929.0}, {"date": "2017-07-25", "close": 22.84, "volume": 12633.0}, {"date": "2017-07-26", "close": 22.89, "volume": 15924.0}, {"date": "2017-07-27", "close": 22.36, "volume": 11595.0}, {"date": "2017-07-28", "close": 22.57, "volume": 10204.0}, {"date": "2017-07-31", "close": 22.29, "volume": 14588.0}, {"date": "2017-08-01", "close": 22.154, "volume": 11177.0}, {"date": "2017-08-02", "close": 22.2229, "volume": 11708.0}, {"date": "2017-08-03", "close": 22.4167, "volume": 17198.0}, {"date": "2017-08-04", "close": 22.7642, "volume": 42587.0}, {"date": "2017-08-07", "close": 22.98, "volume": 22860.0}, {"date": "2017-08-08", "close": 22.72, "volume": 11643.0}, {"date": "2017-08-09", "close": 22.51, "volume": 9492.0}, {"date": "2017-08-10", "close": 21.98, "volume": 7638.0}, {"date": "2017-08-11", "close": 22.3848, "volume": 8884.0}, {"date": "2017-08-14", "close": 22.8152, "volume": 11816.0}, {"date": "2017-08-15", "close": 22.6, "volume": 7680.0}, {"date": "2017-08-16", "close": 22.5, "volume": 17828.0}, {"date": "2017-08-17", "close": 21.95, "volume": 37418.0}, {"date": "2017-08-18", "close": 21.86, "volume": 6760.0}, {"date": "2017-08-21", "close": 21.9603, "volume": 3234.0}, {"date": "2017-08-22", "close": 22.49, "volume": 9847.0}, {"date": "2017-08-23", "close": 22.49, "volume": 10493.0}, {"date": "2017-08-24", "close": 22.73, "volume": 4591.0}, {"date": "2017-08-25", "close": 22.75, "volume": 12732.0}, {"date": "2017-08-28", "close": 23.964, "volume": 41176.0}, {"date": "2017-08-29", "close": 24.2, "volume": 24149.0}, {"date": "2017-08-30", "close": 24.4, "volume": 38345.0}, {"date": "2017-08-31", "close": 25.15, "volume": 70460.0}, {"date": "2017-09-01", "close": 25.36, "volume": 87541.0}, {"date": "2017-09-05", "close": 25.16, "volume": 53592.0}, {"date": "2017-09-06", "close": 25.06, "volume": 24394.0}, {"date": "2017-09-07", "close": 25.3, "volume": 23384.0}, {"date": "2017-09-08", "close": 25.1173, "volume": 11113.0}, {"date": "2017-09-11", "close": 25.33, "volume": 17372.0}, {"date": "2017-09-12", "close": 25.2836, "volume": 29089.0}, {"date": "2017-09-13", "close": 25.5, "volume": 35415.0}, {"date": "2017-09-14", "close": 25.49, "volume": 18070.0}, {"date": "2017-09-15", "close": 25.4462, "volume": 17828.0}, {"date": "2017-09-18", "close": 25.57, "volume": 39102.0}, {"date": "2017-09-19", "close": 25.41, "volume": 30826.0}, {"date": "2017-09-20", "close": 25.6921, "volume": 27768.0}, {"date": "2017-09-21", "close": 25.7518, "volume": 17072.0}, {"date": "2017-09-22", "close": 25.7655, "volume": 13736.0}, {"date": "2017-09-25", "close": 25.58, "volume": 21499.0}, {"date": "2017-09-26", "close": 25.35, "volume": 13535.0}, {"date": "2017-09-27", "close": 25.54, "volume": 29816.0}, {"date": "2017-09-28", "close": 26.0464, "volume": 30335.0}, {"date": "2017-09-29", "close": 26.24, "volume": 42083.0}, {"date": "2017-10-02", "close": 26.4061, "volume": 35605.0}, {"date": "2017-10-03", "close": 26.69, "volume": 37540.0}, {"date": "2017-10-04", "close": 26.49, "volume": 37519.0}, {"date": "2017-10-05", "close": 26.8177, "volume": 19938.0}, {"date": "2017-10-06", "close": 26.89, "volume": 29087.0}, {"date": "2017-10-09", "close": 26.75, "volume": 43235.0}, {"date": "2017-10-10", "close": 26.74, "volume": 47674.0}, {"date": "2017-10-11", "close": 26.65, "volume": 34291.0}, {"date": "2017-10-12", "close": 26.5223, "volume": 35956.0}, {"date": "2017-10-13", "close": 26.3962, "volume": 30932.0}, {"date": "2017-10-16", "close": 26.44, "volume": 27137.0}, {"date": "2017-10-17", "close": 26.47, "volume": 56939.0}, {"date": "2017-10-18", "close": 26.38, "volume": 35764.0}, {"date": "2017-10-19", "close": 26.3, "volume": 45819.0}, {"date": "2017-10-20", "close": 26.51, "volume": 25330.0}, {"date": "2017-10-23", "close": 26.3742, "volume": 26060.0}, {"date": "2017-10-24", "close": 25.82, "volume": 48099.0}, {"date": "2017-10-25", "close": 25.335, "volume": 52113.0}, {"date": "2017-10-26", "close": 25.004, "volume": 74504.0}, {"date": "2017-10-27", "close": 25.63, "volume": 126382.0}, {"date": "2017-10-30", "close": 25.82, "volume": 109563.0}, {"date": "2017-10-31", "close": 25.96, "volume": 62506.0}, {"date": "2017-11-01", "close": 25.21, "volume": 42699.0}, {"date": "2017-11-02", "close": 25.2392, "volume": 35568.0}, {"date": "2017-11-03", "close": 25.58, "volume": 26040.0}, {"date": "2017-11-06", "close": 25.34, "volume": 38826.0}, {"date": "2017-11-07", "close": 24.63, "volume": 42711.0}, {"date": "2017-11-08", "close": 24.67, "volume": 91449.0}, {"date": "2017-11-09", "close": 24.295, "volume": 115805.0}, {"date": "2017-11-10", "close": 24.58, "volume": 12772.0}, {"date": "2017-11-13", "close": 24.36, "volume": 28245.0}, {"date": "2017-11-14", "close": 23.87, "volume": 73487.0}, {"date": "2017-11-15", "close": 24.13, "volume": 42131.0}, {"date": "2017-11-16", "close": 24.493, "volume": 26335.0}, {"date": "2017-11-17", "close": 24.65, "volume": 33542.0}, {"date": "2017-11-20", "close": 24.6966, "volume": 37483.0}, {"date": "2017-11-21", "close": 24.9944, "volume": 70644.0}, {"date": "2017-11-22", "close": 25.44, "volume": 74185.0}, {"date": "2017-11-24", "close": 25.22, "volume": 39909.0}, {"date": "2017-11-27", "close": 25.26, "volume": 38338.0}, {"date": "2017-11-28", "close": 25.2752, "volume": 26344.0}, {"date": "2017-11-29", "close": 25.0, "volume": 34412.0}, {"date": "2017-11-30", "close": 25.683, "volume": 29913.0}, {"date": "2017-12-01", "close": 25.98, "volume": 37170.0}, {"date": "2017-12-04", "close": 24.99, "volume": 44332.0}, {"date": "2017-12-05", "close": 24.69, "volume": 18881.0}, {"date": "2017-12-06", "close": 24.42, "volume": 26825.0}, {"date": "2017-12-07", "close": 24.9, "volume": 27877.0}, {"date": "2017-12-08", "close": 25.16, "volume": 49075.0}, {"date": "2017-12-11", "close": 24.72, "volume": 57968.0}, {"date": "2017-12-12", "close": 24.26, "volume": 48311.0}, {"date": "2017-12-13", "close": 24.36, "volume": 38491.0}, {"date": "2017-12-14", "close": 23.96, "volume": 29143.0}, {"date": "2017-12-15", "close": 24.41, "volume": 58573.0}, {"date": "2017-12-18", "close": 24.5773, "volume": 52125.0}, {"date": "2017-12-19", "close": 24.36, "volume": 41229.0}, {"date": "2017-12-20", "close": 24.61, "volume": 38995.0}, {"date": "2017-12-21", "close": 24.78, "volume": 28080.0}, {"date": "2017-12-22", "close": 24.84, "volume": 21112.0}, {"date": "2017-12-26", "close": 24.93, "volume": 17784.0}, {"date": "2017-12-27", "close": 24.73, "volume": 25236.0}, {"date": "2017-12-28", "close": 24.8512, "volume": 25008.0}, {"date": "2017-12-29", "close": 24.49, "volume": 70717.0}, {"date": "2018-01-02", "close": 25.37, "volume": 82163.0}, {"date": "2018-01-03", "close": 25.55, "volume": 65462.0}, {"date": "2018-01-04", "close": 25.76, "volume": 30091.0}, {"date": "2018-01-05", "close": 25.85, "volume": 123148.0}, {"date": "2018-01-08", "close": 25.19, "volume": 75133.0}, {"date": "2018-01-09", "close": 25.59, "volume": 52783.0}, {"date": "2018-01-10", "close": 25.75, "volume": 31528.0}, {"date": "2018-01-11", "close": 25.82, "volume": 51055.0}, {"date": "2018-01-12", "close": 25.7, "volume": 95112.0}, {"date": "2018-01-16", "close": 24.95, "volume": 94167.0}, {"date": "2018-01-17", "close": 25.8453, "volume": 78721.0}, {"date": "2018-01-18", "close": 26.02, "volume": 49327.0}, {"date": "2018-01-19", "close": 26.0783, "volume": 77861.0}, {"date": "2018-01-22", "close": 27.56, "volume": 235038.0}, {"date": "2018-01-23", "close": 28.22, "volume": 246036.0}, {"date": "2018-01-24", "close": 27.941, "volume": 170322.0}, {"date": "2018-01-25", "close": 28.3, "volume": 167401.0}, {"date": "2018-01-26", "close": 28.62, "volume": 132303.0}, {"date": "2018-01-29", "close": 29.27, "volume": 242624.0}, {"date": "2018-01-30", "close": 28.55, "volume": 148723.0}, {"date": "2018-01-31", "close": 27.69, "volume": 255621.0}, {"date": "2018-02-01", "close": 27.4, "volume": 57237.0}, {"date": "2018-02-02", "close": 26.53, "volume": 118676.0}, {"date": "2018-02-05", "close": 25.68, "volume": 102169.0}, {"date": "2018-02-06", "close": 26.27, "volume": 131948.0}, {"date": "2018-02-07", "close": 26.83, "volume": 123816.0}, {"date": "2018-02-08", "close": 25.43, "volume": 85372.0}, {"date": "2018-02-09", "close": 25.34, "volume": 98782.0}, {"date": "2018-02-12", "close": 25.7498, "volume": 89510.0}, {"date": "2018-02-13", "close": 25.7895, "volume": 53223.0}, {"date": "2018-02-14", "close": 26.41, "volume": 109390.0}, {"date": "2018-02-15", "close": 26.7, "volume": 83148.0}, {"date": "2018-02-16", "close": 26.75, "volume": 87826.0}, {"date": "2018-02-20", "close": 26.4, "volume": 44037.0}, {"date": "2018-02-21", "close": 26.71, "volume": 107527.0}, {"date": "2018-02-22", "close": 26.62, "volume": 84199.0}, {"date": "2018-02-23", "close": 27.08, "volume": 85564.0}, {"date": "2018-02-26", "close": 27.93, "volume": 135723.0}, {"date": "2018-02-27", "close": 27.48, "volume": 130924.0}, {"date": "2018-02-28", "close": 27.1798, "volume": 68906.0}, {"date": "2018-03-01", "close": 26.77, "volume": 111411.0}, {"date": "2018-03-02", "close": 27.5144, "volume": 119549.0}, {"date": "2018-03-05", "close": 27.86, "volume": 60436.0}, {"date": "2018-03-06", "close": 28.07, "volume": 82359.0}, {"date": "2018-03-07", "close": 28.71, "volume": 135740.0}, {"date": "2018-03-08", "close": 29.2778, "volume": 177597.0}, {"date": "2018-03-09", "close": 30.1, "volume": 223048.0}, {"date": "2018-03-12", "close": 30.09, "volume": 258457.0}, {"date": "2018-03-13", "close": 29.878, "volume": 166981.0}, {"date": "2018-03-14", "close": 29.42, "volume": 104924.0}, {"date": "2018-03-15", "close": 28.73, "volume": 101683.0}, {"date": "2018-03-16", "close": 28.55, "volume": 85842.0}, {"date": "2018-03-19", "close": 28.0749, "volume": 121673.0}, {"date": "2018-03-20", "close": 28.03, "volume": 71692.0}, {"date": "2018-03-21", "close": 28.09, "volume": 92096.0}, {"date": "2018-03-22", "close": 27.54, "volume": 74326.0}, {"date": "2018-03-23", "close": 26.98, "volume": 82531.0}, {"date": "2018-03-26", "close": 27.36, "volume": 78131.0}, {"date": "2018-03-27", "close": 25.87, "volume": 133468.0}, {"date": "2018-03-28", "close": 25.64, "volume": 112664.0}, {"date": "2018-03-29", "close": 25.75, "volume": 88501.0}, {"date": "2018-04-02", "close": 24.86, "volume": 133686.0}, {"date": "2018-04-03", "close": 25.38, "volume": 33773.0}, {"date": "2018-04-04", "close": 25.95, "volume": 52387.0}, {"date": "2018-04-05", "close": 25.65, "volume": 47628.0}, {"date": "2018-04-06", "close": 24.81, "volume": 62422.0}, {"date": "2018-04-09", "close": 25.25, "volume": 44646.0}, {"date": "2018-04-10", "close": 26.05, "volume": 62321.0}, {"date": "2018-04-11", "close": 26.37, "volume": 49904.0}, {"date": "2018-04-12", "close": 26.8, "volume": 61808.0}, {"date": "2018-04-13", "close": 26.4694, "volume": 44763.0}, {"date": "2018-04-16", "close": 26.37, "volume": 29546.0}, {"date": "2018-04-17", "close": 27.05, "volume": 70036.0}, {"date": "2018-04-18", "close": 27.14, "volume": 244471.0}, {"date": "2018-04-19", "close": 26.73, "volume": 220037.0}, {"date": "2018-04-20", "close": 26.465, "volume": 45246.0}, {"date": "2018-04-23", "close": 26.06, "volume": 286614.0}, {"date": "2018-04-24", "close": 25.74, "volume": 218626.0}, {"date": "2018-04-25", "close": 25.46, "volume": 57404.0}, {"date": "2018-04-26", "close": 26.0, "volume": 64555.0}, {"date": "2018-04-27", "close": 25.93, "volume": 167313.0}, {"date": "2018-04-30", "close": 25.41, "volume": 39454.0}, {"date": "2018-05-01", "close": 25.61, "volume": 27585.0}, {"date": "2018-05-02", "close": 25.7801, "volume": 16736.0}, {"date": "2018-05-03", "close": 25.54, "volume": 192408.0}, {"date": "2018-05-04", "close": 25.77, "volume": 31907.0}, {"date": "2018-05-07", "close": 26.42, "volume": 70277.0}, {"date": "2018-05-08", "close": 26.25, "volume": 25142.0}, {"date": "2018-05-09", "close": 26.99, "volume": 132288.0}, {"date": "2018-05-10", "close": 26.9, "volume": 107356.0}, {"date": "2018-05-11", "close": 27.75, "volume": 112595.0}, {"date": "2018-05-14", "close": 28.11, "volume": 68549.0}, {"date": "2018-05-15", "close": 28.07, "volume": 91740.0}, {"date": "2018-05-16", "close": 28.23, "volume": 126428.0}, {"date": "2018-05-17", "close": 28.47, "volume": 72387.0}, {"date": "2018-05-18", "close": 28.13, "volume": 67391.0}, {"date": "2018-05-21", "close": 27.86, "volume": 46094.0}, {"date": "2018-05-22", "close": 28.45, "volume": 336770.0}, {"date": "2018-05-23", "close": 28.96, "volume": 148607.0}, {"date": "2018-05-24", "close": 28.99, "volume": 71456.0}, {"date": "2018-05-25", "close": 28.89, "volume": 49771.0}, {"date": "2018-05-29", "close": 28.61, "volume": 110016.0}, {"date": "2018-05-30", "close": 29.295, "volume": 68869.0}, {"date": "2018-05-31", "close": 29.23, "volume": 78199.0}, {"date": "2018-06-01", "close": 28.9511, "volume": 102417.0}, {"date": "2018-06-04", "close": 29.12, "volume": 120692.0}, {"date": "2018-06-05", "close": 29.59, "volume": 137977.0}, {"date": "2018-06-06", "close": 29.91, "volume": 126330.0}, {"date": "2018-06-07", "close": 29.66, "volume": 72354.0}, {"date": "2018-06-08", "close": 29.72, "volume": 68621.0}, {"date": "2018-06-11", "close": 29.33, "volume": 110677.0}, {"date": "2018-06-12", "close": 29.64, "volume": 89534.0}, {"date": "2018-06-13", "close": 29.77, "volume": 83737.0}, {"date": "2018-06-14", "close": 30.17, "volume": 163182.0}, {"date": "2018-06-15", "close": 30.24, "volume": 64669.0}, {"date": "2018-06-18", "close": 30.5, "volume": 113314.0}, {"date": "2018-06-19", "close": 30.75, "volume": 53831.0}, {"date": "2018-06-20", "close": 31.58, "volume": 135832.0}, {"date": "2018-06-21", "close": 30.92, "volume": 167592.0}, {"date": "2018-06-22", "close": 30.69, "volume": 96354.0}, {"date": "2018-06-25", "close": 29.72, "volume": 151754.0}, {"date": "2018-06-26", "close": 29.85, "volume": 131953.0}, {"date": "2018-06-27", "close": 28.9, "volume": 149224.0}, {"date": "2018-06-28", "close": 28.98, "volume": 65635.0}, {"date": "2018-06-29", "close": 29.06, "volume": 53992.0}, {"date": "2018-07-02", "close": 29.7, "volume": 56312.0}, {"date": "2018-07-03", "close": 29.95, "volume": 307556.0}, {"date": "2018-07-05", "close": 30.15, "volume": 91975.0}, {"date": "2018-07-06", "close": 31.08, "volume": 113344.0}, {"date": "2018-07-09", "close": 31.16, "volume": 113808.0}, {"date": "2018-07-10", "close": 31.04, "volume": 85579.0}, {"date": "2018-07-11", "close": 31.14, "volume": 57632.0}, {"date": "2018-07-12", "close": 31.6, "volume": 101268.0}, {"date": "2018-07-13", "close": 31.69, "volume": 126153.0}, {"date": "2018-07-16", "close": 30.845, "volume": 116780.0}, {"date": "2018-07-17", "close": 31.19, "volume": 136389.0}, {"date": "2018-07-18", "close": 30.99, "volume": 107288.0}, {"date": "2018-07-19", "close": 31.39, "volume": 232344.0}, {"date": "2018-07-20", "close": 31.24, "volume": 85268.0}, {"date": "2018-07-23", "close": 30.9579, "volume": 81749.0}, {"date": "2018-07-24", "close": 30.19, "volume": 120823.0}, {"date": "2018-07-25", "close": 30.55, "volume": 88552.0}, {"date": "2018-07-26", "close": 30.12, "volume": 67691.0}, {"date": "2018-07-27", "close": 29.01, "volume": 161960.0}, {"date": "2018-07-30", "close": 28.65, "volume": 114309.0}, {"date": "2018-07-31", "close": 29.4, "volume": 55006.0}, {"date": "2018-08-01", "close": 29.35, "volume": 54407.0}, {"date": "2018-08-02", "close": 29.65, "volume": 442296.0}, {"date": "2018-08-03", "close": 29.32, "volume": 52763.0}, {"date": "2018-08-06", "close": 29.5, "volume": 53804.0}, {"date": "2018-08-07", "close": 29.89, "volume": 113896.0}, {"date": "2018-08-08", "close": 30.15, "volume": 152076.0}, {"date": "2018-08-09", "close": 30.58, "volume": 204777.0}, {"date": "2018-08-10", "close": 30.76, "volume": 54516.0}, {"date": "2018-08-13", "close": 30.71, "volume": 59775.0}, {"date": "2018-08-14", "close": 30.97, "volume": 118311.0}, {"date": "2018-08-15", "close": 30.6, "volume": 169956.0}, {"date": "2018-08-16", "close": 31.0, "volume": 84216.0}, {"date": "2018-08-17", "close": 30.88, "volume": 86106.0}, {"date": "2018-08-20", "close": 31.08, "volume": 63874.0}, {"date": "2018-08-21", "close": 31.69, "volume": 117626.0}, {"date": "2018-08-22", "close": 31.88, "volume": 116656.0}, {"date": "2018-08-23", "close": 32.0, "volume": 216848.0}, {"date": "2018-08-24", "close": 32.36, "volume": 238916.0}, {"date": "2018-08-27", "close": 32.95, "volume": 141415.0}, {"date": "2018-08-28", "close": 32.995, "volume": 92357.0}, {"date": "2018-08-29", "close": 33.7027, "volume": 176800.0}, {"date": "2018-08-30", "close": 34.12, "volume": 293554.0}, {"date": "2018-08-31", "close": 34.45, "volume": 283673.0}, {"date": "2018-09-04", "close": 34.1535, "volume": 231833.0}, {"date": "2018-09-05", "close": 33.76, "volume": 265571.0}, {"date": "2018-09-06", "close": 32.57, "volume": 229857.0}, {"date": "2018-09-07", "close": 32.479, "volume": 130937.0}, {"date": "2018-09-10", "close": 32.3, "volume": 111740.0}, {"date": "2018-09-11", "close": 32.84, "volume": 124371.0}, {"date": "2018-09-12", "close": 32.91, "volume": 112080.0}, {"date": "2018-09-13", "close": 33.32, "volume": 421149.0}, {"date": "2018-09-14", "close": 33.67, "volume": 244245.0}, {"date": "2018-09-17", "close": 33.15, "volume": 218336.0}, {"date": "2018-09-18", "close": 34.04, "volume": 211336.0}, {"date": "2018-09-19", "close": 33.49, "volume": 215442.0}, {"date": "2018-09-20", "close": 33.66, "volume": 205392.0}, {"date": "2018-09-21", "close": 32.71, "volume": 315823.0}, {"date": "2018-09-24", "close": 32.92, "volume": 108455.0}, {"date": "2018-09-25", "close": 33.28, "volume": 240112.0}, {"date": "2018-09-26", "close": 33.115, "volume": 164000.0}, {"date": "2018-09-27", "close": 33.59, "volume": 192214.0}, {"date": "2018-09-28", "close": 33.43, "volume": 151260.0}, {"date": "2018-10-01", "close": 32.61, "volume": 158243.0}, {"date": "2018-10-02", "close": 31.76, "volume": 269881.0}, {"date": "2018-10-03", "close": 31.96, "volume": 161434.0}, {"date": "2018-10-04", "close": 30.76, "volume": 258404.0}, {"date": "2018-10-05", "close": 30.3, "volume": 233121.0}, {"date": "2018-10-08", "close": 29.74, "volume": 193584.0}, {"date": "2018-10-09", "close": 29.94, "volume": 159385.0}, {"date": "2018-10-10", "close": 28.48, "volume": 233540.0}, {"date": "2018-10-11", "close": 28.42, "volume": 140172.0}, {"date": "2018-10-12", "close": 29.1, "volume": 121492.0}, {"date": "2018-10-15", "close": 28.78, "volume": 85505.0}, {"date": "2018-10-16", "close": 30.15, "volume": 104607.0}, {"date": "2018-10-17", "close": 30.14, "volume": 68592.0}, {"date": "2018-10-18", "close": 29.37, "volume": 95437.0}, {"date": "2018-10-19", "close": 28.64, "volume": 111062.0}, {"date": "2018-10-22", "close": 28.28, "volume": 72574.0}, {"date": "2018-10-23", "close": 28.0789, "volume": 188608.0}, {"date": "2018-10-24", "close": 26.25, "volume": 217846.0}, {"date": "2018-10-25", "close": 26.91, "volume": 229074.0}, {"date": "2018-10-26", "close": 26.6, "volume": 122428.0}, {"date": "2018-10-29", "close": 26.1, "volume": 123538.0}, {"date": "2018-10-30", "close": 26.88, "volume": 166736.0}, {"date": "2018-10-31", "close": 27.64, "volume": 70247.0}, {"date": "2018-11-01", "close": 28.68, "volume": 275341.0}, {"date": "2018-11-02", "close": 30.0, "volume": 340054.0}, {"date": "2018-11-05", "close": 29.97, "volume": 119752.0}, {"date": "2018-11-06", "close": 29.75, "volume": 100718.0}, {"date": "2018-11-07", "close": 30.74, "volume": 258955.0}, {"date": "2018-11-08", "close": 30.52, "volume": 361102.0}, {"date": "2018-11-09", "close": 29.87, "volume": 149110.0}, {"date": "2018-11-12", "close": 28.66, "volume": 79292.0}, {"date": "2018-11-13", "close": 28.85, "volume": 54258.0}, {"date": "2018-11-14", "close": 28.0, "volume": 61136.0}, {"date": "2018-11-15", "close": 28.9799, "volume": 47717.0}, {"date": "2018-11-16", "close": 29.14, "volume": 57969.0}, {"date": "2018-11-19", "close": 27.94, "volume": 72170.0}, {"date": "2018-11-20", "close": 27.38, "volume": 125694.0}, {"date": "2018-11-21", "close": 28.15, "volume": 178160.0}, {"date": "2018-11-23", "close": 28.32, "volume": 23079.0}, {"date": "2018-11-26", "close": 28.96, "volume": 226320.0}, {"date": "2018-11-27", "close": 28.46, "volume": 141151.0}, {"date": "2018-11-28", "close": 29.5791, "volume": 62176.0}, {"date": "2018-11-29", "close": 29.7, "volume": 99738.0}, {"date": "2018-11-30", "close": 29.79, "volume": 65908.0}, {"date": "2018-12-03", "close": 30.66, "volume": 127046.0}, {"date": "2018-12-04", "close": 29.03, "volume": 130852.0}, {"date": "2018-12-06", "close": 28.98, "volume": 155448.0}, {"date": "2018-12-07", "close": 27.9, "volume": 115013.0}, {"date": "2018-12-10", "close": 28.048, "volume": 34706.0}, {"date": "2018-12-11", "close": 28.2, "volume": 157290.0}, {"date": "2018-12-12", "close": 28.59, "volume": 47663.0}, {"date": "2018-12-13", "close": 27.93, "volume": 88982.0}, {"date": "2018-12-14", "close": 27.25, "volume": 214294.0}, {"date": "2018-12-17", "close": 26.22, "volume": 104124.0}, {"date": "2018-12-18", "close": 25.8445, "volume": 99623.0}, {"date": "2018-12-19", "close": 25.28, "volume": 97902.0}, {"date": "2018-12-20", "close": 24.1, "volume": 345120.0}, {"date": "2018-12-21", "close": 22.36, "volume": 659808.0}, {"date": "2018-12-24", "close": 22.4, "volume": 142162.0}, {"date": "2018-12-26", "close": 23.68, "volume": 193054.0}, {"date": "2018-12-27", "close": 23.1, "volume": 178684.0}, {"date": "2018-12-28", "close": 23.35, "volume": 177624.0}, {"date": "2018-12-31", "close": 23.98, "volume": 405490.0}, {"date": "2019-01-02", "close": 24.52, "volume": 107839.0}, {"date": "2019-01-03", "close": 24.21, "volume": 62132.0}, {"date": "2019-01-04", "close": 25.73, "volume": 146559.0}, {"date": "2019-01-07", "close": 27.32, "volume": 212577.0}, {"date": "2019-01-08", "close": 27.1, "volume": 190663.0}, {"date": "2019-01-09", "close": 27.93, "volume": 144088.0}, {"date": "2019-01-10", "close": 28.11, "volume": 98297.0}, {"date": "2019-01-11", "close": 28.08, "volume": 94322.0}, {"date": "2019-01-14", "close": 27.36, "volume": 78774.0}, {"date": "2019-01-15", "close": 28.12, "volume": 137075.0}, {"date": "2019-01-16", "close": 28.33, "volume": 190459.0}, {"date": "2019-01-17", "close": 28.55, "volume": 118139.0}, {"date": "2019-01-18", "close": 28.83, "volume": 157121.0}, {"date": "2019-01-22", "close": 27.81, "volume": 188847.0}, {"date": "2019-01-23", "close": 27.21, "volume": 79434.0}, {"date": "2019-01-24", "close": 27.68, "volume": 37921.0}, {"date": "2019-01-25", "close": 28.1878, "volume": 87601.0}, {"date": "2019-01-28", "close": 27.39, "volume": 45962.0}, {"date": "2019-01-29", "close": 27.08, "volume": 119754.0}, {"date": "2019-01-30", "close": 27.64, "volume": 83981.0}, {"date": "2019-01-31", "close": 28.22, "volume": 150539.0}, {"date": "2019-02-01", "close": 28.2569, "volume": 54459.0}, {"date": "2019-02-04", "close": 28.56, "volume": 356983.0}, {"date": "2019-02-05", "close": 28.31, "volume": 69894.0}, {"date": "2019-02-06", "close": 28.36, "volume": 46233.0}, {"date": "2019-02-07", "close": 27.59, "volume": 77581.0}, {"date": "2019-02-08", "close": 27.78, "volume": 40322.0}, {"date": "2019-02-11", "close": 28.13, "volume": 74493.0}, {"date": "2019-02-12", "close": 28.54, "volume": 160109.0}, {"date": "2019-02-13", "close": 28.74, "volume": 87269.0}, {"date": "2019-02-14", "close": 28.65, "volume": 60328.0}, {"date": "2019-02-15", "close": 29.0135, "volume": 69685.0}, {"date": "2019-02-19", "close": 29.05, "volume": 119263.0}, {"date": "2019-02-20", "close": 29.45, "volume": 66052.0}, {"date": "2019-02-21", "close": 28.99, "volume": 91512.0}, {"date": "2019-02-22", "close": 29.47, "volume": 81134.0}, {"date": "2019-02-25", "close": 30.5, "volume": 189286.0}, {"date": "2019-02-26", "close": 30.34, "volume": 97229.0}, {"date": "2019-02-27", "close": 31.18, "volume": 132875.0}, {"date": "2019-02-28", "close": 30.78, "volume": 160800.0}, {"date": "2019-03-01", "close": 32.08, "volume": 143821.0}, {"date": "2019-03-04", "close": 31.79, "volume": 204232.0}, {"date": "2019-03-05", "close": 31.68, "volume": 156743.0}, {"date": "2019-03-06", "close": 30.45, "volume": 138547.0}, {"date": "2019-03-07", "close": 30.51, "volume": 174952.0}, {"date": "2019-03-08", "close": 30.58, "volume": 131363.0}, {"date": "2019-03-11", "close": 31.78, "volume": 176283.0}, {"date": "2019-03-12", "close": 32.13, "volume": 176730.0}, {"date": "2019-03-13", "close": 32.49, "volume": 193669.0}, {"date": "2019-03-14", "close": 32.17, "volume": 123721.0}, {"date": "2019-03-15", "close": 32.79, "volume": 234884.0}, {"date": "2019-03-18", "close": 32.84, "volume": 178117.0}, {"date": "2019-03-19", "close": 32.86, "volume": 159719.0}, {"date": "2019-03-20", "close": 33.04, "volume": 156235.0}, {"date": "2019-03-21", "close": 33.69, "volume": 126119.0}, {"date": "2019-03-22", "close": 31.9901, "volume": 204679.0}, {"date": "2019-03-25", "close": 32.07, "volume": 235455.0}, {"date": "2019-03-26", "close": 32.25, "volume": 158819.0}, {"date": "2019-03-27", "close": 31.78, "volume": 105543.0}, {"date": "2019-03-28", "close": 32.29, "volume": 72365.0}, {"date": "2019-03-29", "close": 32.88, "volume": 137097.0}, {"date": "2019-04-01", "close": 33.0, "volume": 131464.0}, {"date": "2019-04-02", "close": 33.47, "volume": 157888.0}, {"date": "2019-04-03", "close": 34.21, "volume": 359512.0}, {"date": "2019-04-04", "close": 33.91, "volume": 171805.0}, {"date": "2019-04-05", "close": 34.54, "volume": 178597.0}, {"date": "2019-04-08", "close": 34.39, "volume": 224693.0}, {"date": "2019-04-09", "close": 33.83, "volume": 182031.0}, {"date": "2019-04-10", "close": 34.56, "volume": 183711.0}, {"date": "2019-04-11", "close": 33.96, "volume": 184601.0}, {"date": "2019-04-12", "close": 34.08, "volume": 140971.0}, {"date": "2019-04-15", "close": 33.68, "volume": 279440.0}, {"date": "2019-04-16", "close": 33.73, "volume": 187820.0}, {"date": "2019-04-17", "close": 31.98, "volume": 382323.0}, {"date": "2019-04-18", "close": 32.12, "volume": 252172.0}, {"date": "2019-04-22", "close": 32.54, "volume": 158105.0}, {"date": "2019-04-23", "close": 33.18, "volume": 134561.0}, {"date": "2019-04-24", "close": 32.78, "volume": 119524.0}, {"date": "2019-04-25", "close": 32.97, "volume": 105549.0}, {"date": "2019-04-26", "close": 33.43, "volume": 118616.0}, {"date": "2019-04-29", "close": 33.32, "volume": 126048.0}, {"date": "2019-04-30", "close": 32.71, "volume": 167151.0}, {"date": "2019-05-01", "close": 32.38, "volume": 159234.0}, {"date": "2019-05-02", "close": 32.55, "volume": 187271.0}, {"date": "2019-05-03", "close": 33.41, "volume": 104466.0}, {"date": "2019-05-06", "close": 33.99, "volume": 188025.0}, {"date": "2019-05-07", "close": 32.61, "volume": 180178.0}, {"date": "2019-05-08", "close": 32.07, "volume": 156490.0}, {"date": "2019-05-09", "close": 31.83, "volume": 197561.0}, {"date": "2019-05-10", "close": 32.02, "volume": 88497.0}, {"date": "2019-05-13", "close": 30.12, "volume": 210819.0}, {"date": "2019-05-14", "close": 30.76, "volume": 219646.0}, {"date": "2019-05-15", "close": 31.12, "volume": 111342.0}, {"date": "2019-05-16", "close": 31.6, "volume": 121155.0}, {"date": "2019-05-17", "close": 31.04, "volume": 89684.0}, {"date": "2019-05-20", "close": 30.62, "volume": 176633.0}, {"date": "2019-05-21", "close": 31.5, "volume": 80334.0}, {"date": "2019-05-22", "close": 31.15, "volume": 76540.0}, {"date": "2019-05-23", "close": 30.35, "volume": 134661.0}, {"date": "2019-05-24", "close": 30.53, "volume": 73157.0}, {"date": "2019-05-28", "close": 30.3, "volume": 90859.0}, {"date": "2019-05-29", "close": 29.87, "volume": 132483.0}, {"date": "2019-05-30", "close": 30.04, "volume": 84447.0}, {"date": "2019-05-31", "close": 29.12, "volume": 113296.0}, {"date": "2019-06-03", "close": 29.17, "volume": 231867.0}, {"date": "2019-06-04", "close": 29.99, "volume": 196049.0}, {"date": "2019-06-05", "close": 29.93, "volume": 86082.0}, {"date": "2019-06-06", "close": 29.56, "volume": 117306.0}, {"date": "2019-06-07", "close": 30.68, "volume": 106829.0}, {"date": "2019-06-10", "close": 30.98, "volume": 270646.0}, {"date": "2019-06-11", "close": 30.49, "volume": 110585.0}, {"date": "2019-06-12", "close": 30.66, "volume": 121001.0}, {"date": "2019-06-13", "close": 30.96, "volume": 425251.0}, {"date": "2019-06-14", "close": 30.45, "volume": 66883.0}, {"date": "2019-06-17", "close": 31.67, "volume": 87619.0}, {"date": "2019-06-18", "close": 32.1, "volume": 104587.0}, {"date": "2019-06-19", "close": 32.38, "volume": 136313.0}, {"date": "2019-06-20", "close": 32.49, "volume": 136420.0}, {"date": "2019-06-21", "close": 32.65, "volume": 164160.0}, {"date": "2019-06-24", "close": 31.85, "volume": 190838.0}, {"date": "2019-06-25", "close": 32.32, "volume": 243229.0}, {"date": "2019-06-26", "close": 32.14, "volume": 232413.0}, {"date": "2019-06-27", "close": 33.01, "volume": 132095.0}, {"date": "2019-06-28", "close": 34.47, "volume": 146943.0}, {"date": "2019-07-01", "close": 34.4873, "volume": 161668.0}, {"date": "2019-07-02", "close": 34.05, "volume": 100252.0}, {"date": "2019-07-03", "close": 34.6234, "volume": 112372.0}, {"date": "2019-07-05", "close": 34.39, "volume": 74245.0}, {"date": "2019-07-08", "close": 33.92, "volume": 261020.0}, {"date": "2019-07-09", "close": 34.42, "volume": 127909.0}, {"date": "2019-07-10", "close": 34.52, "volume": 380895.0}, {"date": "2019-07-11", "close": 34.32, "volume": 138587.0}, {"date": "2019-07-12", "close": 33.64, "volume": 190818.0}, {"date": "2019-07-15", "close": 33.57, "volume": 102009.0}, {"date": "2019-07-16", "close": 33.51, "volume": 91114.0}, {"date": "2019-07-17", "close": 33.55, "volume": 147175.0}, {"date": "2019-07-18", "close": 34.11, "volume": 75330.0}, {"date": "2019-07-19", "close": 33.82, "volume": 123140.0}, {"date": "2019-07-22", "close": 34.34, "volume": 89729.0}, {"date": "2019-07-23", "close": 34.07, "volume": 71562.0}, {"date": "2019-07-24", "close": 34.4, "volume": 271180.0}, {"date": "2019-07-25", "close": 33.68, "volume": 97525.0}, {"date": "2019-07-26", "close": 34.7, "volume": 154045.0}, {"date": "2019-07-29", "close": 34.68, "volume": 85464.0}, {"date": "2019-07-30", "close": 35.25, "volume": 158438.0}, {"date": "2019-07-31", "close": 34.58, "volume": 132479.0}, {"date": "2019-08-01", "close": 34.38, "volume": 129167.0}, {"date": "2019-08-02", "close": 33.24, "volume": 151383.0}, {"date": "2019-08-05", "close": 31.64, "volume": 221173.0}, {"date": "2019-08-06", "close": 32.15, "volume": 211678.0}, {"date": "2019-08-07", "close": 32.29, "volume": 233874.0}, {"date": "2019-08-08", "close": 33.13, "volume": 115151.0}, {"date": "2019-08-09", "close": 32.75, "volume": 77872.0}, {"date": "2019-08-12", "close": 32.16, "volume": 73338.0}, {"date": "2019-08-13", "close": 32.61, "volume": 87668.0}, {"date": "2019-08-14", "close": 31.43, "volume": 127138.0}, {"date": "2019-08-15", "close": 31.17, "volume": 121017.0}, {"date": "2019-08-16", "close": 32.38, "volume": 88363.0}, {"date": "2019-08-19", "close": 32.82, "volume": 231095.0}, {"date": "2019-08-20", "close": 32.54, "volume": 64007.0}, {"date": "2019-08-21", "close": 32.95, "volume": 68323.0}, {"date": "2019-08-22", "close": 32.25, "volume": 59572.0}, {"date": "2019-08-23", "close": 31.17, "volume": 72694.0}, {"date": "2019-08-26", "close": 31.43, "volume": 122598.0}, {"date": "2019-08-27", "close": 30.88, "volume": 126441.0}, {"date": "2019-08-28", "close": 31.19, "volume": 57249.0}, {"date": "2019-08-29", "close": 31.55, "volume": 75874.0}, {"date": "2019-08-30", "close": 31.43, "volume": 47249.0}, {"date": "2019-09-03", "close": 30.42, "volume": 99474.0}, {"date": "2019-09-04", "close": 30.39, "volume": 148520.0}, {"date": "2019-09-05", "close": 30.61, "volume": 172787.0}, {"date": "2019-09-06", "close": 30.5585, "volume": 57970.0}, {"date": "2019-09-09", "close": 29.98, "volume": 111102.0}, {"date": "2019-09-10", "close": 30.67, "volume": 79276.0}, {"date": "2019-09-11", "close": 31.67, "volume": 81126.0}, {"date": "2019-09-12", "close": 31.85, "volume": 99524.0}, {"date": "2019-09-13", "close": 31.83, "volume": 95733.0}, {"date": "2019-09-16", "close": 32.12, "volume": 140788.0}, {"date": "2019-09-17", "close": 31.9773, "volume": 52579.0}, {"date": "2019-09-18", "close": 32.0, "volume": 51175.0}, {"date": "2019-09-19", "close": 31.82, "volume": 56293.0}, {"date": "2019-09-20", "close": 32.35, "volume": 47195.0}, {"date": "2019-09-23", "close": 31.9, "volume": 67759.0}, {"date": "2019-09-24", "close": 30.91, "volume": 91395.0}, {"date": "2019-09-25", "close": 30.421, "volume": 133611.0}, {"date": "2019-09-26", "close": 29.65, "volume": 148515.0}, {"date": "2019-09-27", "close": 29.35, "volume": 87245.0}, {"date": "2019-09-30", "close": 29.52, "volume": 81312.0}, {"date": "2019-10-01", "close": 28.52, "volume": 124828.0}, {"date": "2019-10-02", "close": 28.22, "volume": 145354.0}, {"date": "2019-10-03", "close": 28.72, "volume": 91580.0}, {"date": "2019-10-04", "close": 29.09, "volume": 52258.0}, {"date": "2019-10-07", "close": 29.14, "volume": 88490.0}, {"date": "2019-10-08", "close": 27.95, "volume": 91375.0}, {"date": "2019-10-09", "close": 28.02, "volume": 74786.0}, {"date": "2019-10-10", "close": 28.32, "volume": 60895.0}, {"date": "2019-10-11", "close": 28.56, "volume": 72409.0}, {"date": "2019-10-14", "close": 28.61, "volume": 51635.0}, {"date": "2019-10-15", "close": 29.24, "volume": 91350.0}, {"date": "2019-10-16", "close": 29.1, "volume": 82715.0}, {"date": "2019-10-17", "close": 29.07, "volume": 74143.0}, {"date": "2019-10-18", "close": 28.42, "volume": 73809.0}, {"date": "2019-10-21", "close": 29.01, "volume": 95933.0}, {"date": "2019-10-22", "close": 28.61, "volume": 63336.0}, {"date": "2019-10-23", "close": 28.45, "volume": 121258.0}, {"date": "2019-10-24", "close": 28.46, "volume": 66783.0}, {"date": "2019-10-25", "close": 28.55, "volume": 105184.0}, {"date": "2019-10-28", "close": 29.46, "volume": 92629.0}, {"date": "2019-10-29", "close": 29.66, "volume": 165489.0}, {"date": "2019-10-30", "close": 29.98, "volume": 121162.0}, {"date": "2019-10-31", "close": 29.96, "volume": 230484.0}, {"date": "2019-11-01", "close": 30.7, "volume": 110845.0}, {"date": "2019-11-04", "close": 30.41, "volume": 79166.0}, {"date": "2019-11-05", "close": 30.57, "volume": 50425.0}, {"date": "2019-11-06", "close": 30.22, "volume": 123494.0}, {"date": "2019-11-07", "close": 29.94, "volume": 94249.0}, {"date": "2019-11-08", "close": 30.7, "volume": 88686.0}, {"date": "2019-11-11", "close": 30.85, "volume": 72172.0}, {"date": "2019-11-12", "close": 31.11, "volume": 79557.0}, {"date": "2019-11-13", "close": 31.38, "volume": 91674.0}, {"date": "2019-11-14", "close": 31.0993, "volume": 72370.0}, {"date": "2019-11-15", "close": 31.71, "volume": 129045.0}, {"date": "2019-11-18", "close": 31.574, "volume": 50617.0}, {"date": "2019-11-19", "close": 32.83, "volume": 137438.0}, {"date": "2019-11-20", "close": 32.89, "volume": 161587.0}, {"date": "2019-11-21", "close": 32.38, "volume": 72576.0}, {"date": "2019-11-22", "close": 32.73, "volume": 74398.0}, {"date": "2019-11-25", "close": 34.02, "volume": 207954.0}, {"date": "2019-11-26", "close": 34.41, "volume": 173977.0}, {"date": "2019-11-27", "close": 34.69, "volume": 183996.0}, {"date": "2019-11-29", "close": 34.92, "volume": 85288.0}, {"date": "2019-12-02", "close": 33.98, "volume": 157889.0}, {"date": "2019-12-03", "close": 34.28, "volume": 273604.0}, {"date": "2019-12-04", "close": 34.45, "volume": 75730.0}, {"date": "2019-12-05", "close": 34.1, "volume": 127240.0}, {"date": "2019-12-06", "close": 34.59, "volume": 67186.0}, {"date": "2019-12-09", "close": 34.22, "volume": 107001.0}, {"date": "2019-12-10", "close": 34.58, "volume": 96074.0}, {"date": "2019-12-11", "close": 34.27, "volume": 369985.0}, {"date": "2019-12-12", "close": 34.51, "volume": 202754.0}, {"date": "2019-12-13", "close": 34.54, "volume": 125404.0}, {"date": "2019-12-16", "close": 35.15, "volume": 158198.0}, {"date": "2019-12-17", "close": 35.49, "volume": 249728.0}, {"date": "2019-12-18", "close": 35.46, "volume": 135588.0}, {"date": "2019-12-19", "close": 35.54, "volume": 144118.0}, {"date": "2019-12-20", "close": 35.7, "volume": 220126.0}, {"date": "2019-12-23", "close": 36.33, "volume": 593469.0}, {"date": "2019-12-24", "close": 36.43, "volume": 40317.0}, {"date": "2019-12-26", "close": 36.03, "volume": 76227.0}, {"date": "2019-12-27", "close": 34.43, "volume": 237104.0}, {"date": "2019-12-30", "close": 33.43, "volume": 151992.0}, {"date": "2019-12-31", "close": 33.52, "volume": 408445.0}, {"date": "2020-01-02", "close": 33.35, "volume": 264880.0}, {"date": "2020-01-03", "close": 32.68, "volume": 216001.0}, {"date": "2020-01-06", "close": 33.09, "volume": 174479.0}, {"date": "2020-01-07", "close": 33.35, "volume": 105280.0}, {"date": "2020-01-08", "close": 33.83, "volume": 149484.0}, {"date": "2020-01-09", "close": 34.16, "volume": 112695.0}, {"date": "2020-01-10", "close": 34.1245, "volume": 120923.0}, {"date": "2020-01-13", "close": 34.41, "volume": 252751.0}, {"date": "2020-01-14", "close": 34.78, "volume": 160534.0}, {"date": "2020-01-15", "close": 35.16, "volume": 321522.0}, {"date": "2020-01-16", "close": 35.72, "volume": 173688.0}, {"date": "2020-01-17", "close": 35.05, "volume": 183904.0}, {"date": "2020-01-21", "close": 34.59, "volume": 193652.0}, {"date": "2020-01-22", "close": 34.75, "volume": 124767.0}, {"date": "2020-01-23", "close": 34.36, "volume": 127680.0}, {"date": "2020-01-24", "close": 33.7, "volume": 230325.0}, {"date": "2020-01-27", "close": 33.75, "volume": 227661.0}, {"date": "2020-01-28", "close": 33.9081, "volume": 199956.0}, {"date": "2020-01-29", "close": 34.04, "volume": 78590.0}, {"date": "2020-01-30", "close": 33.45, "volume": 91773.0}, {"date": "2020-01-31", "close": 32.71, "volume": 183526.0}, {"date": "2020-02-03", "close": 33.18, "volume": 144459.0}, {"date": "2020-02-04", "close": 34.0886, "volume": 186960.0}, {"date": "2020-02-05", "close": 34.71, "volume": 228597.0}, {"date": "2020-02-06", "close": 35.27, "volume": 203651.0}, {"date": "2020-02-07", "close": 34.72, "volume": 268033.0}, {"date": "2020-02-10", "close": 35.73, "volume": 263183.0}, {"date": "2020-02-11", "close": 35.96, "volume": 344220.0}, {"date": "2020-02-12", "close": 36.39, "volume": 223492.0}, {"date": "2020-02-13", "close": 36.54, "volume": 156872.0}, {"date": "2020-02-14", "close": 36.86, "volume": 171647.0}, {"date": "2020-02-18", "close": 36.96, "volume": 209155.0}, {"date": "2020-02-19", "close": 37.63, "volume": 325896.0}, {"date": "2020-02-20", "close": 37.14, "volume": 333674.0}, {"date": "2020-02-21", "close": 36.41, "volume": 240877.0}, {"date": "2020-02-24", "close": 34.87, "volume": 330228.0}, {"date": "2020-02-25", "close": 34.1, "volume": 312105.0}, {"date": "2020-02-26", "close": 34.25, "volume": 241783.0}, {"date": "2020-02-27", "close": 34.02, "volume": 351548.0}, {"date": "2020-02-28", "close": 34.39, "volume": 345482.0}, {"date": "2020-03-02", "close": 34.9415, "volume": 202853.0}, {"date": "2020-03-03", "close": 35.09, "volume": 226206.0}, {"date": "2020-03-04", "close": 37.02, "volume": 356468.0}, {"date": "2020-03-05", "close": 37.36, "volume": 230484.0}, {"date": "2020-03-06", "close": 37.685, "volume": 336708.0}, {"date": "2020-03-09", "close": 33.76, "volume": 285010.0}, {"date": "2020-03-10", "close": 34.08, "volume": 418183.0}, {"date": "2020-03-11", "close": 32.14, "volume": 248717.0}, {"date": "2020-03-12", "close": 27.72, "volume": 612071.0}, {"date": "2020-03-13", "close": 28.41, "volume": 356702.0}, {"date": "2020-03-16", "close": 24.5, "volume": 322277.0}, {"date": "2020-03-17", "close": 26.545, "volume": 272606.0}, {"date": "2020-03-18", "close": 25.02, "volume": 376154.0}, {"date": "2020-03-19", "close": 27.01, "volume": 232989.0}, {"date": "2020-03-20", "close": 27.16, "volume": 323824.0}, {"date": "2020-03-23", "close": 26.98, "volume": 237271.0}, {"date": "2020-03-24", "close": 29.99, "volume": 464485.0}, {"date": "2020-03-25", "close": 30.79, "volume": 353704.0}, {"date": "2020-03-26", "close": 32.625, "volume": 481103.0}, {"date": "2020-03-27", "close": 31.36, "volume": 316561.0}, {"date": "2020-03-30", "close": 31.97, "volume": 252630.0}, {"date": "2020-03-31", "close": 31.28, "volume": 244481.0}, {"date": "2020-04-01", "close": 29.13, "volume": 201897.0}, {"date": "2020-04-02", "close": 30.085, "volume": 227362.0}, {"date": "2020-04-03", "close": 29.79, "volume": 81143.0}, {"date": "2020-04-06", "close": 31.79, "volume": 130906.0}, {"date": "2020-04-07", "close": 31.48, "volume": 186492.0}, {"date": "2020-04-08", "close": 32.56, "volume": 148462.0}, {"date": "2020-04-09", "close": 33.3, "volume": 294520.0}, {"date": "2020-04-13", "close": 33.53, "volume": 205798.0}, {"date": "2020-04-14", "close": 35.52, "volume": 300480.0}, {"date": "2020-04-15", "close": 35.05, "volume": 325211.0}, {"date": "2020-04-16", "close": 36.21, "volume": 295636.0}, {"date": "2020-04-17", "close": 37.41, "volume": 276882.0}, {"date": "2020-04-20", "close": 38.56, "volume": 560749.0}, {"date": "2020-04-21", "close": 37.75, "volume": 338638.0}, {"date": "2020-04-22", "close": 38.92, "volume": 421196.0}, {"date": "2020-04-23", "close": 38.775, "volume": 358621.0}, {"date": "2020-04-24", "close": 40.06, "volume": 451171.0}, {"date": "2020-04-27", "close": 41.915, "volume": 828676.0}, {"date": "2020-04-28", "close": 40.59, "volume": 811012.0}, {"date": "2020-04-29", "close": 41.81, "volume": 305576.0}, {"date": "2020-04-30", "close": 40.69, "volume": 265859.0}, {"date": "2020-05-01", "close": 39.85, "volume": 421725.0}, {"date": "2020-05-04", "close": 41.18, "volume": 228383.0}, {"date": "2020-05-05", "close": 41.57, "volume": 386712.0}, {"date": "2020-05-06", "close": 41.8, "volume": 431601.0}, {"date": "2020-05-07", "close": 42.01, "volume": 280689.0}, {"date": "2020-05-08", "close": 43.23, "volume": 390505.0}, {"date": "2020-05-11", "close": 46.07, "volume": 799447.0}, {"date": "2020-05-12", "close": 45.14, "volume": 809687.0}, {"date": "2020-05-13", "close": 43.14, "volume": 1195935.0}, {"date": "2020-05-14", "close": 42.54, "volume": 376829.0}, {"date": "2020-05-15", "close": 44.89, "volume": 449968.0}, {"date": "2020-05-18", "close": 47.05, "volume": 889472.0}, {"date": "2020-05-19", "close": 46.61, "volume": 697390.0}, {"date": "2020-05-20", "close": 48.13, "volume": 881589.0}, {"date": "2020-05-21", "close": 48.18, "volume": 710411.0}, {"date": "2020-05-22", "close": 49.56, "volume": 597574.0}, {"date": "2020-05-26", "close": 48.01, "volume": 940845.0}, {"date": "2020-05-27", "close": 46.15, "volume": 910703.0}, {"date": "2020-05-28", "close": 45.29, "volume": 515974.0}, {"date": "2020-05-29", "close": 46.34, "volume": 478508.0}, {"date": "2020-06-01", "close": 47.41, "volume": 552999.0}, {"date": "2020-06-02", "close": 48.11, "volume": 385943.0}, {"date": "2020-06-03", "close": 46.9, "volume": 713884.0}, {"date": "2020-06-04", "close": 45.16, "volume": 485981.0}, {"date": "2020-06-05", "close": 44.875, "volume": 888301.0}, {"date": "2020-06-08", "close": 44.87, "volume": 474001.0}, {"date": "2020-06-09", "close": 45.3094, "volume": 588599.0}, {"date": "2020-06-10", "close": 45.86, "volume": 473325.0}, {"date": "2020-06-11", "close": 42.6, "volume": 697517.0}, {"date": "2020-06-12", "close": 43.55, "volume": 590501.0}, {"date": "2020-06-15", "close": 45.81, "volume": 483938.0}, {"date": "2020-06-16", "close": 46.45, "volume": 522451.0}, {"date": "2020-06-17", "close": 46.59, "volume": 376158.0}, {"date": "2020-06-18", "close": 47.19, "volume": 380964.0}, {"date": "2020-06-19", "close": 47.96, "volume": 519801.0}, {"date": "2020-06-22", "close": 51.22, "volume": 1035424.0}, {"date": "2020-06-23", "close": 53.08, "volume": 1221270.0}, {"date": "2020-06-24", "close": 51.31, "volume": 842678.0}, {"date": "2020-06-25", "close": 52.45, "volume": 636876.0}, {"date": "2020-06-26", "close": 50.52, "volume": 595269.0}, {"date": "2020-06-29", "close": 51.0, "volume": 613665.0}, {"date": "2020-06-30", "close": 52.16, "volume": 411869.0}, {"date": "2020-07-01", "close": 53.19, "volume": 640294.0}, {"date": "2020-07-02", "close": 54.06, "volume": 571266.0}, {"date": "2020-07-06", "close": 55.1, "volume": 895618.0}, {"date": "2020-07-07", "close": 56.15, "volume": 917295.0}, {"date": "2020-07-08", "close": 57.63, "volume": 925274.0}, {"date": "2020-07-09", "close": 57.46, "volume": 779196.0}, {"date": "2020-07-10", "close": 55.72, "volume": 715462.0}, {"date": "2020-07-13", "close": 54.53, "volume": 1038143.0}, {"date": "2020-07-14", "close": 55.78, "volume": 870633.0}, {"date": "2020-07-15", "close": 57.575, "volume": 1857057.0}, {"date": "2020-07-16", "close": 56.05, "volume": 798622.0}, {"date": "2020-07-17", "close": 57.14, "volume": 754846.0}, {"date": "2020-07-20", "close": 58.61, "volume": 921090.0}, {"date": "2020-07-21", "close": 57.08, "volume": 825361.0}, {"date": "2020-07-22", "close": 57.02, "volume": 510119.0}, {"date": "2020-07-23", "close": 55.27, "volume": 869629.0}, {"date": "2020-07-24", "close": 53.78, "volume": 830117.0}, {"date": "2020-07-27", "close": 56.31, "volume": 1326243.0}, {"date": "2020-07-28", "close": 54.05, "volume": 752219.0}, {"date": "2020-07-29", "close": 53.72, "volume": 562627.0}, {"date": "2020-07-30", "close": 54.67, "volume": 617668.0}, {"date": "2020-07-31", "close": 53.7, "volume": 590445.0}, {"date": "2020-08-03", "close": 56.82, "volume": 1651344.0}, {"date": "2020-08-04", "close": 57.43, "volume": 741141.0}, {"date": "2020-08-05", "close": 58.08, "volume": 902412.0}, {"date": "2020-08-06", "close": 57.74, "volume": 517542.0}, {"date": "2020-08-07", "close": 56.18, "volume": 737357.0}, {"date": "2020-08-10", "close": 58.35, "volume": 627198.0}, {"date": "2020-08-11", "close": 56.25, "volume": 673644.0}, {"date": "2020-08-12", "close": 57.91, "volume": 563598.0}, {"date": "2020-08-13", "close": 59.41, "volume": 652674.0}, {"date": "2020-08-14", "close": 58.56, "volume": 447452.0}, {"date": "2020-08-17", "close": 60.96, "volume": 644768.0}, {"date": "2020-08-18", "close": 61.74, "volume": 691407.0}, {"date": "2020-08-19", "close": 62.85, "volume": 1155818.0}, {"date": "2020-08-20", "close": 62.46, "volume": 741468.0}, {"date": "2020-08-21", "close": 62.97, "volume": 700754.0}, {"date": "2020-08-24", "close": 60.69, "volume": 1395286.0}, {"date": "2020-08-25", "close": 61.06, "volume": 633770.0}, {"date": "2020-08-26", "close": 61.31, "volume": 1189115.0}, {"date": "2020-08-27", "close": 60.28, "volume": 796286.0}, {"date": "2020-08-28", "close": 60.88, "volume": 584948.0}, {"date": "2020-08-31", "close": 61.915, "volume": 1033512.0}, {"date": "2020-09-01", "close": 61.9, "volume": 772776.0}, {"date": "2020-09-02", "close": 62.23, "volume": 729478.0}, {"date": "2020-09-03", "close": 58.0, "volume": 1506234.0}, {"date": "2020-09-04", "close": 56.3, "volume": 1752291.0}, {"date": "2020-09-08", "close": 55.22, "volume": 693992.0}, {"date": "2020-09-09", "close": 57.36, "volume": 690042.0}, {"date": "2020-09-10", "close": 57.05, "volume": 673147.0}, {"date": "2020-09-11", "close": 57.16, "volume": 558250.0}, {"date": "2020-09-14", "close": 60.37, "volume": 893952.0}, {"date": "2020-09-15", "close": 61.52, "volume": 862134.0}, {"date": "2020-09-16", "close": 62.25, "volume": 1141384.0}, {"date": "2020-09-17", "close": 61.66, "volume": 631539.0}, {"date": "2020-09-18", "close": 63.08, "volume": 545825.0}, {"date": "2020-09-21", "close": 61.52, "volume": 788009.0}, {"date": "2020-09-22", "close": 62.57, "volume": 620058.0}, {"date": "2020-09-23", "close": 60.07, "volume": 665080.0}, {"date": "2020-09-24", "close": 60.12, "volume": 589917.0}, {"date": "2020-09-25", "close": 62.35, "volume": 651066.0}, {"date": "2020-09-28", "close": 63.15, "volume": 754607.0}, {"date": "2020-09-29", "close": 64.24, "volume": 1013155.0}, {"date": "2020-09-30", "close": 63.71, "volume": 756231.0}, {"date": "2020-10-01", "close": 64.76, "volume": 690684.0}, {"date": "2020-10-02", "close": 63.39, "volume": 615619.0}, {"date": "2020-10-05", "close": 67.25, "volume": 1376904.0}, {"date": "2020-10-06", "close": 67.28, "volume": 1349352.0}, {"date": "2020-10-07", "close": 70.18, "volume": 1408508.0}, {"date": "2020-10-08", "close": 71.75, "volume": 1895891.0}, {"date": "2020-10-09", "close": 73.81, "volume": 1607551.0}, {"date": "2020-10-12", "close": 73.29, "volume": 1737906.0}, {"date": "2020-10-13", "close": 75.03, "volume": 1127617.0}, {"date": "2020-10-14", "close": 73.33, "volume": 1517912.0}, {"date": "2020-10-15", "close": 72.92, "volume": 902012.0}, {"date": "2020-10-16", "close": 73.68, "volume": 966669.0}, {"date": "2020-10-19", "close": 73.27, "volume": 1123941.0}, {"date": "2020-10-20", "close": 71.37, "volume": 1128676.0}, {"date": "2020-10-21", "close": 67.73, "volume": 1707961.0}, {"date": "2020-10-22", "close": 69.29, "volume": 1013564.0}, {"date": "2020-10-23", "close": 70.11, "volume": 675077.0}, {"date": "2020-10-26", "close": 69.11, "volume": 1230828.0}, {"date": "2020-10-27", "close": 71.05, "volume": 823902.0}, {"date": "2020-10-28", "close": 68.35, "volume": 993494.0}, {"date": "2020-10-29", "close": 68.54, "volume": 835340.0}, {"date": "2020-10-30", "close": 65.74, "volume": 1404649.0}, {"date": "2020-11-02", "close": 65.5, "volume": 1125086.0}, {"date": "2020-11-03", "close": 67.08, "volume": 811011.0}, {"date": "2020-11-04", "close": 69.96, "volume": 1464869.0}, {"date": "2020-11-05", "close": 73.07, "volume": 1957374.0}, {"date": "2020-11-06", "close": 72.79, "volume": 1045192.0}, {"date": "2020-11-09", "close": 69.95, "volume": 2243534.0}, {"date": "2020-11-10", "close": 69.33, "volume": 1111603.0}, {"date": "2020-11-11", "close": 73.1, "volume": 1235915.0}, {"date": "2020-11-12", "close": 73.28, "volume": 1152797.0}, {"date": "2020-11-13", "close": 74.09, "volume": 945387.0}, {"date": "2020-11-16", "close": 73.68, "volume": 1491876.0}, {"date": "2020-11-17", "close": 74.48, "volume": 1030234.0}, {"date": "2020-11-18", "close": 74.27, "volume": 1468535.0}, {"date": "2020-11-19", "close": 75.09, "volume": 1015744.0}, {"date": "2020-11-20", "close": 76.45, "volume": 1106702.0}, {"date": "2020-11-23", "close": 77.06, "volume": 1785281.0}, {"date": "2020-11-24", "close": 74.72, "volume": 1890003.0}, {"date": "2020-11-25", "close": 74.73, "volume": 1020244.0}, {"date": "2020-11-27", "close": 79.61, "volume": 1100476.0}, {"date": "2020-11-30", "close": 81.7, "volume": 2353044.0}, {"date": "2020-12-01", "close": 82.98, "volume": 3023190.0}, {"date": "2020-12-02", "close": 82.87, "volume": 1757196.0}, {"date": "2020-12-03", "close": 86.14, "volume": 2429128.0}, {"date": "2020-12-04", "close": 89.67, "volume": 3185495.0}, {"date": "2020-12-07", "close": 94.66, "volume": 5420158.0}, {"date": "2020-12-08", "close": 94.66, "volume": 3217069.0}, {"date": "2020-12-09", "close": 91.78, "volume": 4309073.0}, {"date": "2020-12-10", "close": 97.46, "volume": 4003181.0}, {"date": "2020-12-11", "close": 95.86, "volume": 4370138.0}, {"date": "2020-12-14", "close": 95.64, "volume": 5103789.0}, {"date": "2020-12-15", "close": 94.68, "volume": 5706637.0}, {"date": "2020-12-16", "close": 93.32, "volume": 3774838.0}, {"date": "2020-12-17", "close": 94.09, "volume": 2460607.0}, {"date": "2020-12-18", "close": 94.71, "volume": 2702066.0}, {"date": "2020-12-21", "close": 100.45, "volume": 7246810.0}, {"date": "2020-12-22", "close": 105.53, "volume": 8444484.0}, {"date": "2020-12-23", "close": 105.21, "volume": 7118314.0}, {"date": "2020-12-24", "close": 103.1, "volume": 4206859.0}, {"date": "2020-12-28", "close": 101.62, "volume": 7030546.0}, {"date": "2020-12-29", "close": 94.13, "volume": 15039960.0}, {"date": "2020-12-30", "close": 96.04, "volume": 5468008.0}, {"date": "2020-12-31", "close": 93.26, "volume": 7883645.0}, {"date": "2021-01-04", "close": 93.14, "volume": 7600192.0}, {"date": "2021-01-05", "close": 94.375, "volume": 5445275.0}, {"date": "2021-01-06", "close": 95.28, "volume": 6512188.0}, {"date": "2021-01-07", "close": 103.38, "volume": 6784127.0}, {"date": "2021-01-08", "close": 105.86, "volume": 8526821.0}, {"date": "2021-01-11", "close": 104.45, "volume": 5248938.0}, {"date": "2021-01-12", "close": 104.34, "volume": 3966058.0}, {"date": "2021-01-13", "close": 105.6, "volume": 4378271.0}, {"date": "2021-01-14", "close": 109.3, "volume": 6109817.0}, {"date": "2021-01-15", "close": 107.96, "volume": 9310153.0}, {"date": "2021-01-19", "close": 111.87, "volume": 5662093.0}, {"date": "2021-01-20", "close": 112.47, "volume": 6391571.0}, {"date": "2021-01-21", "close": 109.54, "volume": 6330923.0}, {"date": "2021-01-22", "close": 110.54, "volume": 4026652.0}, {"date": "2021-01-25", "close": 110.69, "volume": 5434616.0}, {"date": "2021-01-26", "close": 105.25, "volume": 6178216.0}, {"date": "2021-01-27", "close": 100.71, "volume": 10447370.0}, {"date": "2021-01-28", "close": 103.27, "volume": 6477400.0}, {"date": "2021-01-29", "close": 101.93, "volume": 6060674.0}, {"date": "2021-02-01", "close": 104.73, "volume": 4522333.0}, {"date": "2021-02-02", "close": 107.98, "volume": 5500693.0}, {"date": "2021-02-03", "close": 107.22, "volume": 5220214.0}, {"date": "2021-02-04", "close": 108.93, "volume": 3946004.0}, {"date": "2021-02-05", "close": 108.905, "volume": 4275292.0}, {"date": "2021-02-08", "close": 112.23, "volume": 6011909.0}, {"date": "2021-02-09", "close": 112.01, "volume": 5621211.0}, {"date": "2021-02-10", "close": 110.58, "volume": 6949411.0}, {"date": "2021-02-11", "close": 110.96, "volume": 4977637.0}, {"date": "2021-02-12", "close": 112.01, "volume": 3862516.0}, {"date": "2021-02-16", "close": 109.64, "volume": 6786538.0}, {"date": "2021-02-17", "close": 107.89, "volume": 7041431.0}, {"date": "2021-02-18", "close": 105.7, "volume": 4907903.0}, {"date": "2021-02-19", "close": 107.46, "volume": 4566185.0}, {"date": "2021-02-22", "close": 101.72, "volume": 7935934.0}, {"date": "2021-02-23", "close": 98.62, "volume": 13350220.0}, {"date": "2021-02-24", "close": 98.84, "volume": 6572137.0}, {"date": "2021-02-25", "close": 93.13, "volume": 9233251.0}, {"date": "2021-02-26", "close": 93.51, "volume": 7730803.0}, {"date": "2021-03-01", "close": 97.79, "volume": 5664957.0}, {"date": "2021-03-02", "close": 95.96, "volume": 3674429.0}, {"date": "2021-03-03", "close": 90.33, "volume": 6566575.0}, {"date": "2021-03-04", "close": 85.13, "volume": 12734390.0}, {"date": "2021-03-05", "close": 85.14, "volume": 13971280.0}, {"date": "2021-03-08", "close": 81.74, "volume": 8026805.0}, {"date": "2021-03-09", "close": 87.99, "volume": 6606745.0}, {"date": "2021-03-10", "close": 88.25, "volume": 5634270.0}, {"date": "2021-03-11", "close": 93.2, "volume": 5712543.0}, {"date": "2021-03-12", "close": 91.8, "volume": 2989590.0}, {"date": "2021-03-15", "close": 93.86, "volume": 3178913.0}, {"date": "2021-03-16", "close": 92.3, "volume": 3830183.0}, {"date": "2021-03-17", "close": 92.99, "volume": 3636415.0}, {"date": "2021-03-18", "close": 88.66, "volume": 3012270.0}, {"date": "2021-03-19", "close": 90.87, "volume": 3034828.0}, {"date": "2021-03-22", "close": 92.92, "volume": 3296282.0}, {"date": "2021-03-23", "close": 89.32, "volume": 4147761.0}, {"date": "2021-03-24", "close": 84.72, "volume": 6243582.0}, {"date": "2021-03-25", "close": 84.97, "volume": 4896303.0}, {"date": "2021-03-26", "close": 84.58, "volume": 3559103.0}, {"date": "2021-03-29", "close": 83.06, "volume": 2270177.0}, {"date": "2021-03-30", "close": 84.42, "volume": 3338551.0}, {"date": "2021-03-31", "close": 88.73, "volume": 4023150.0}, {"date": "2021-04-01", "close": 89.51, "volume": 3590921.0}, {"date": "2021-04-05", "close": 90.79, "volume": 1820933.0}, {"date": "2021-04-06", "close": 90.8, "volume": 1939515.0}, {"date": "2021-04-07", "close": 87.74, "volume": 2273970.0}, {"date": "2021-04-08", "close": 88.68, "volume": 2398371.0}, {"date": "2021-04-09", "close": 87.74, "volume": 2290771.0}, {"date": "2021-04-12", "close": 86.62, "volume": 2136550.0}, {"date": "2021-04-13", "close": 89.32, "volume": 2444410.0}, {"date": "2021-04-14", "close": 89.47, "volume": 2877947.0}, {"date": "2021-04-15", "close": 90.34, "volume": 1853820.0}, {"date": "2021-04-16", "close": 88.7, "volume": 2507482.0}, {"date": "2021-04-19", "close": 86.64, "volume": 4500495.0}, {"date": "2021-04-20", "close": 85.87, "volume": 2868263.0}, {"date": "2021-04-21", "close": 88.12, "volume": 2305606.0}, {"date": "2021-04-22", "close": 88.465, "volume": 2501651.0}, {"date": "2021-04-23", "close": 89.58, "volume": 1631623.0}, {"date": "2021-04-26", "close": 92.34, "volume": 2088325.0}, {"date": "2021-04-27", "close": 92.16, "volume": 1447495.0}, {"date": "2021-04-28", "close": 91.58, "volume": 1970220.0}, {"date": "2021-04-29", "close": 89.64, "volume": 2657067.0}, {"date": "2021-04-30", "close": 88.87, "volume": 1858872.0}, {"date": "2021-05-03", "close": 86.49, "volume": 2718074.0}, {"date": "2021-05-04", "close": 83.42, "volume": 4958426.0}, {"date": "2021-05-05", "close": 82.09, "volume": 2231891.0}, {"date": "2021-05-06", "close": 79.84, "volume": 6115361.0}, {"date": "2021-05-07", "close": 80.87, "volume": 3643288.0}, {"date": "2021-05-10", "close": 76.13, "volume": 7324491.0}, {"date": "2021-05-11", "close": 76.93, "volume": 7073986.0}, {"date": "2021-05-12", "close": 74.99, "volume": 4140562.0}, {"date": "2021-05-13", "close": 73.64, "volume": 5428171.0}, {"date": "2021-05-14", "close": 76.56, "volume": 3511553.0}, {"date": "2021-05-17", "close": 76.39, "volume": 2608973.0}, {"date": "2021-05-18", "close": 77.9, "volume": 3773659.0}, {"date": "2021-05-19", "close": 76.47, "volume": 4359471.0}, {"date": "2021-05-20", "close": 78.77, "volume": 3549159.0}, {"date": "2021-05-21", "close": 78.37, "volume": 2724501.0}, {"date": "2021-05-24", "close": 79.04, "volume": 1945528.0}, {"date": "2021-05-25", "close": 79.48, "volume": 2032536.0}, {"date": "2021-05-26", "close": 80.83, "volume": 2304456.0}, {"date": "2021-05-27", "close": 81.33, "volume": 2323509.0}, {"date": "2021-05-28", "close": 81.75, "volume": 2330621.0}, {"date": "2021-06-01", "close": 81.3, "volume": 2993889.0}, {"date": "2021-06-02", "close": 81.07, "volume": 2246755.0}, {"date": "2021-06-03", "close": 79.18, "volume": 2259719.0}, {"date": "2021-06-04", "close": 80.29, "volume": 1274585.0}, {"date": "2021-06-07", "close": 83.15, "volume": 4020582.0}, {"date": "2021-06-08", "close": 83.97, "volume": 2212175.0}, {"date": "2021-06-09", "close": 85.01, "volume": 3076742.0}, {"date": "2021-06-10", "close": 87.31, "volume": 4741764.0}, {"date": "2021-06-11", "close": 86.93, "volume": 2121440.0}, {"date": "2021-06-14", "close": 87.59, "volume": 2489966.0}, {"date": "2021-06-15", "close": 85.55, "volume": 3104064.0}, {"date": "2021-06-16", "close": 85.02, "volume": 2842548.0}, {"date": "2021-06-17", "close": 87.16, "volume": 4175951.0}, {"date": "2021-06-18", "close": 86.62, "volume": 3179349.0}, {"date": "2021-06-21", "close": 87.42, "volume": 2119596.0}, {"date": "2021-06-22", "close": 87.68, "volume": 2256434.0}, {"date": "2021-06-23", "close": 88.52, "volume": 1665791.0}, {"date": "2021-06-24", "close": 89.62, "volume": 3189025.0}, {"date": "2021-06-25", "close": 90.08, "volume": 2564189.0}, {"date": "2021-06-28", "close": 93.01, "volume": 6817656.0}, {"date": "2021-06-29", "close": 93.1, "volume": 2646278.0}, {"date": "2021-06-30", "close": 92.5, "volume": 2964925.0}, {"date": "2021-07-01", "close": 92.86, "volume": 1929767.0}, {"date": "2021-07-02", "close": 92.03, "volume": 1727800.0}, {"date": "2021-07-06", "close": 90.68, "volume": 2482513.0}, {"date": "2021-07-07", "close": 88.7, "volume": 3367414.0}, {"date": "2021-07-08", "close": 88.68, "volume": 3176664.0}, {"date": "2021-07-09", "close": 89.99, "volume": 2836841.0}, {"date": "2021-07-12", "close": 88.5, "volume": 2464795.0}, {"date": "2021-07-13", "close": 86.38, "volume": 2878847.0}, {"date": "2021-07-14", "close": 83.18, "volume": 5431918.0}, {"date": "2021-07-15", "close": 82.38, "volume": 4035910.0}, {"date": "2021-07-16", "close": 82.88, "volume": 2974268.0}, {"date": "2021-07-19", "close": 83.53, "volume": 3572664.0}, {"date": "2021-07-20", "close": 85.85, "volume": 2055325.0}, {"date": "2021-07-21", "close": 87.11, "volume": 1678235.0}, {"date": "2021-07-22", "close": 86.15, "volume": 1462100.0}, {"date": "2021-07-23", "close": 85.66, "volume": 1964911.0}, {"date": "2021-07-26", "close": 83.98, "volume": 2067310.0}, {"date": "2021-07-27", "close": 82.64, "volume": 2570030.0}, {"date": "2021-07-28", "close": 85.28, "volume": 3488270.0}, {"date": "2021-07-29", "close": 85.02, "volume": 2428356.0}, {"date": "2021-07-30", "close": 84.35, "volume": 1855093.0}, {"date": "2021-08-02", "close": 84.46, "volume": 2019413.0}, {"date": "2021-08-03", "close": 84.79, "volume": 1225467.0}, {"date": "2021-08-04", "close": 85.27, "volume": 2260026.0}, {"date": "2021-08-05", "close": 88.97, "volume": 2740414.0}, {"date": "2021-08-06", "close": 86.99, "volume": 2000348.0}, {"date": "2021-08-09", "close": 87.31, "volume": 1779772.0}, {"date": "2021-08-10", "close": 84.66, "volume": 2220157.0}, {"date": "2021-08-11", "close": 83.55, "volume": 2039230.0}, {"date": "2021-08-12", "close": 83.63, "volume": 1187821.0}, {"date": "2021-08-13", "close": 82.21, "volume": 1257608.0}, {"date": "2021-08-16", "close": 80.68, "volume": 2125910.0}, {"date": "2021-08-17", "close": 80.18, "volume": 3175919.0}, {"date": "2021-08-18", "close": 80.12, "volume": 1384379.0}, {"date": "2021-08-19", "close": 78.68, "volume": 2683472.0}, {"date": "2021-08-20", "close": 79.73, "volume": 2306264.0}, {"date": "2021-08-23", "close": 82.56, "volume": 1758846.0}, {"date": "2021-08-24", "close": 83.78, "volume": 1492853.0}, {"date": "2021-08-25", "close": 83.95, "volume": 1221489.0}, {"date": "2021-08-26", "close": 82.82, "volume": 1354544.0}, {"date": "2021-08-27", "close": 84.91, "volume": 1899160.0}, {"date": "2021-08-30", "close": 85.0, "volume": 1101694.0}, {"date": "2021-08-31", "close": 85.68, "volume": 1646972.0}, {"date": "2021-09-01", "close": 86.99, "volume": 1629062.0}, {"date": "2021-09-02", "close": 87.88, "volume": 1061273.0}, {"date": "2021-09-03", "close": 87.32, "volume": 740402.0}, {"date": "2021-09-07", "close": 85.94, "volume": 1579205.0}, {"date": "2021-09-08", "close": 83.9, "volume": 1642469.0}, {"date": "2021-09-09", "close": 84.31, "volume": 1242949.0}, {"date": "2021-09-10", "close": 83.74, "volume": 1339552.0}, {"date": "2021-09-13", "close": 81.83, "volume": 1890492.0}, {"date": "2021-09-14", "close": 80.77, "volume": 1424697.0}, {"date": "2021-09-15", "close": 81.18, "volume": 1764078.0}, {"date": "2021-09-16", "close": 81.48, "volume": 1253559.0}, {"date": "2021-09-17", "close": 83.93, "volume": 2144178.0}, {"date": "2021-09-20", "close": 80.33, "volume": 3604430.0}, {"date": "2021-09-21", "close": 81.3, "volume": 1665302.0}, {"date": "2021-09-22", "close": 80.82, "volume": 1601531.0}, {"date": "2021-09-23", "close": 81.38, "volume": 1264646.0}, {"date": "2021-09-24", "close": 78.65, "volume": 2733239.0}, {"date": "2021-09-27", "close": 78.25, "volume": 2380215.0}, {"date": "2021-09-28", "close": 75.25, "volume": 5270616.0}, {"date": "2021-09-29", "close": 73.87, "volume": 3445767.0}, {"date": "2021-09-30", "close": 74.72, "volume": 1817786.0}, {"date": "2021-10-01", "close": 74.86, "volume": 2022777.0}, {"date": "2021-10-04", "close": 71.85, "volume": 2648208.0}, {"date": "2021-10-05", "close": 72.72, "volume": 1295748.0}, {"date": "2021-10-06", "close": 71.78, "volume": 1650349.0}, {"date": "2021-10-07", "close": 73.6, "volume": 1598917.0}, {"date": "2021-10-08", "close": 71.88, "volume": 2590773.0}, {"date": "2021-10-11", "close": 71.39, "volume": 1471308.0}, {"date": "2021-10-12", "close": 72.8, "volume": 1110343.0}, {"date": "2021-10-13", "close": 73.65, "volume": 1174535.0}, {"date": "2021-10-14", "close": 75.43, "volume": 2278879.0}, {"date": "2021-10-15", "close": 75.05, "volume": 1913208.0}, {"date": "2021-10-18", "close": 73.8, "volume": 1613861.0}, {"date": "2021-10-19", "close": 76.34, "volume": 3549748.0}, {"date": "2021-10-20", "close": 75.63, "volume": 1519306.0}, {"date": "2021-10-21", "close": 75.74, "volume": 1112564.0}, {"date": "2021-10-22", "close": 74.81, "volume": 1509515.0}, {"date": "2021-10-25", "close": 75.86, "volume": 2023613.0}, {"date": "2021-10-26", "close": 75.64, "volume": 3134586.0}, {"date": "2021-10-27", "close": 74.05, "volume": 2181293.0}, {"date": "2021-10-28", "close": 76.63, "volume": 2398389.0}, {"date": "2021-10-29", "close": 75.1, "volume": 1534898.0}, {"date": "2021-11-01", "close": 77.48, "volume": 2699388.0}, {"date": "2021-11-02", "close": 76.83, "volume": 2550072.0}, {"date": "2021-11-03", "close": 78.28, "volume": 2200764.0}, {"date": "2021-11-04", "close": 78.64, "volume": 2404228.0}, {"date": "2021-11-05", "close": 77.95, "volume": 2687921.0}, {"date": "2021-11-08", "close": 78.6, "volume": 2173509.0}, {"date": "2021-11-09", "close": 76.67, "volume": 2996314.0}, {"date": "2021-11-10", "close": 73.59, "volume": 4215158.0}, {"date": "2021-11-11", "close": 73.59, "volume": 1874646.0}, {"date": "2021-11-12", "close": 73.42, "volume": 2081856.0}, {"date": "2021-11-15", "close": 71.72, "volume": 3945329.0}, {"date": "2021-11-16", "close": 73.16, "volume": 2569380.0}, {"date": "2021-11-17", "close": 71.57, "volume": 3431197.0}, {"date": "2021-11-18", "close": 69.12, "volume": 3544752.0}, {"date": "2021-11-19", "close": 68.53, "volume": 3386501.0}, {"date": "2021-11-22", "close": 65.07, "volume": 5800207.0}, {"date": "2021-11-23", "close": 64.18, "volume": 4779686.0}, {"date": "2021-11-24", "close": 65.16, "volume": 3472709.0}, {"date": "2021-11-26", "close": 64.61, "volume": 2391592.0}, {"date": "2021-11-29", "close": 63.68, "volume": 4488062.0}, {"date": "2021-11-30", "close": 63.37, "volume": 5701752.0}, {"date": "2021-12-01", "close": 60.46, "volume": 6855982.0}, {"date": "2021-12-02", "close": 61.38, "volume": 3799502.0}, {"date": "2021-12-03", "close": 58.39, "volume": 6659826.0}, {"date": "2021-12-06", "close": 59.26, "volume": 5861160.0}, {"date": "2021-12-07", "close": 63.81, "volume": 5511170.0}, {"date": "2021-12-08", "close": 65.11, "volume": 4401432.0}, {"date": "2021-12-09", "close": 61.73, "volume": 3800585.0}, {"date": "2021-12-10", "close": 60.65, "volume": 2671366.0}, {"date": "2021-12-13", "close": 60.52, "volume": 3888434.0}, {"date": "2021-12-14", "close": 59.88, "volume": 5344828.0}, {"date": "2021-12-15", "close": 62.43, "volume": 4066932.0}, {"date": "2021-12-16", "close": 59.46, "volume": 4680913.0}, {"date": "2021-12-17", "close": 64.01, "volume": 4657928.0}, {"date": "2021-12-20", "close": 62.88, "volume": 3416585.0}, {"date": "2021-12-21", "close": 64.97, "volume": 2335865.0}, {"date": "2021-12-22", "close": 64.61, "volume": 2317641.0}, {"date": "2021-12-23", "close": 64.4, "volume": 2158258.0}, {"date": "2021-12-27", "close": 62.24, "volume": 2895323.0}, {"date": "2021-12-28", "close": 60.96, "volume": 2817455.0}, {"date": "2021-12-29", "close": 60.06, "volume": 2498108.0}, {"date": "2021-12-30", "close": 62.19, "volume": 2979922.0}, {"date": "2021-12-31", "close": 61.24, "volume": 2481099.0}, {"date": "2022-01-03", "close": 63.26, "volume": 5028301.0}, {"date": "2022-01-04", "close": 60.25, "volume": 2753379.0}, {"date": "2022-01-05", "close": 55.95, "volume": 4637645.0}, {"date": "2022-01-06", "close": 55.06, "volume": 4863865.0}, {"date": "2022-01-07", "close": 54.25, "volume": 4167612.0}, {"date": "2022-01-10", "close": 54.26, "volume": 6022429.0}, {"date": "2022-01-11", "close": 55.68, "volume": 3472000.0}, {"date": "2022-01-12", "close": 53.42, "volume": 3534916.0}, {"date": "2022-01-13", "close": 51.05, "volume": 5600726.0}, {"date": "2022-01-14", "close": 51.58, "volume": 4407524.0}, {"date": "2022-01-18", "close": 48.68, "volume": 4168405.0}, {"date": "2022-01-19", "close": 47.79, "volume": 5934095.0}, {"date": "2022-01-20", "close": 47.76, "volume": 4187237.0}, {"date": "2022-01-21", "close": 46.605, "volume": 6942268.0}, {"date": "2022-01-24", "close": 48.02, "volume": 8392290.0}, {"date": "2022-01-25", "close": 46.69, "volume": 6184112.0}, {"date": "2022-01-26", "close": 45.64, "volume": 7084854.0}, {"date": "2022-01-27", "close": 43.99, "volume": 3265345.0}, {"date": "2022-01-28", "close": 45.94, "volume": 3900489.0}, {"date": "2022-01-31", "close": 49.7, "volume": 3766998.0}, {"date": "2022-02-01", "close": 50.76, "volume": 3205508.0}, {"date": "2022-02-02", "close": 49.09, "volume": 2375545.0}, {"date": "2022-02-03", "close": 47.45, "volume": 3331702.0}, {"date": "2022-02-04", "close": 48.37, "volume": 3732179.0}, {"date": "2022-02-07", "close": 49.01, "volume": 3067078.0}, {"date": "2022-02-08", "close": 48.61, "volume": 2573807.0}, {"date": "2022-02-09", "close": 51.13, "volume": 2799262.0}, {"date": "2022-02-10", "close": 49.66, "volume": 2580831.0}, {"date": "2022-02-11", "close": 48.54, "volume": 4131123.0}, {"date": "2022-02-14", "close": 47.65, "volume": 2708302.0}, {"date": "2022-02-15", "close": 49.77, "volume": 2068605.0}, {"date": "2022-02-16", "close": 49.13, "volume": 2908786.0}, {"date": "2022-02-17", "close": 46.45, "volume": 3155967.0}, {"date": "2022-02-18", "close": 45.35, "volume": 3423475.0}, {"date": "2022-02-22", "close": 44.23, "volume": 3910962.0}, {"date": "2022-02-23", "close": 42.68, "volume": 2896245.0}, {"date": "2022-02-24", "close": 45.99, "volume": 4737805.0}, {"date": "2022-02-25", "close": 47.47, "volume": 3981901.0}, {"date": "2022-02-28", "close": 48.38, "volume": 3922667.0}, {"date": "2022-03-01", "close": 47.5, "volume": 2844552.0}, {"date": "2022-03-02", "close": 46.81, "volume": 2836784.0}, {"date": "2022-03-03", "close": 44.67, "volume": 3105128.0}, {"date": "2022-03-04", "close": 42.8, "volume": 3073351.0}, {"date": "2022-03-07", "close": 42.04, "volume": 2878529.0}, {"date": "2022-03-08", "close": 42.57, "volume": 3058225.0}, {"date": "2022-03-09", "close": 44.77, "volume": 3199871.0}, {"date": "2022-03-10", "close": 43.57, "volume": 1555996.0}, {"date": "2022-03-11", "close": 40.69, "volume": 3276210.0}, {"date": "2022-03-14", "close": 38.15, "volume": 3356123.0}, {"date": "2022-03-15", "close": 39.45, "volume": 2620558.0}, {"date": "2022-03-16", "close": 42.62, "volume": 2796197.0}, {"date": "2022-03-17", "close": 44.74, "volume": 2339925.0}, {"date": "2022-03-18", "close": 46.18, "volume": 2335330.0}, {"date": "2022-03-21", "close": 44.63, "volume": 2393322.0}, {"date": "2022-03-22", "close": 46.53, "volume": 1677859.0}, {"date": "2022-03-23", "close": 45.43, "volume": 1542142.0}, {"date": "2022-03-24", "close": 45.9, "volume": 1244141.0}, {"date": "2022-03-25", "close": 44.77, "volume": 2157443.0}, {"date": "2022-03-28", "close": 45.5, "volume": 2745786.0}, {"date": "2022-03-29", "close": 48.55, "volume": 6074373.0}, {"date": "2022-03-30", "close": 46.78, "volume": 3566167.0}, {"date": "2022-03-31", "close": 45.93, "volume": 3658859.0}, {"date": "2022-04-01", "close": 48.03, "volume": 3698684.0}, {"date": "2022-04-04", "close": 48.94, "volume": 3427475.0}, {"date": "2022-04-05", "close": 46.33, "volume": 3453215.0}, {"date": "2022-04-06", "close": 45.16, "volume": 4944240.0}, {"date": "2022-04-07", "close": 44.84, "volume": 3246280.0}, {"date": "2022-04-08", "close": 43.62, "volume": 4598590.0}, {"date": "2022-04-11", "close": 42.67, "volume": 4559675.0}, {"date": "2022-04-12", "close": 43.05, "volume": 5004133.0}, {"date": "2022-04-13", "close": 44.18, "volume": 3040731.0}, {"date": "2022-04-14", "close": 42.37, "volume": 3182212.0}, {"date": "2022-04-18", "close": 40.88, "volume": 2043709.0}, {"date": "2022-04-19", "close": 41.66, "volume": 2037288.0}, {"date": "2022-04-20", "close": 40.78, "volume": 2964787.0}, {"date": "2022-04-21", "close": 38.78, "volume": 4240025.0}, {"date": "2022-04-22", "close": 38.2, "volume": 3358113.0}, {"date": "2022-04-25", "close": 39.52, "volume": 3009189.0}, {"date": "2022-04-26", "close": 37.14, "volume": 2869243.0}, {"date": "2022-04-27", "close": 36.9, "volume": 3263383.0}, {"date": "2022-04-28", "close": 35.6, "volume": 4849001.0}, {"date": "2022-04-29", "close": 34.0, "volume": 2606739.0}, {"date": "2022-05-02", "close": 35.76, "volume": 3466841.0}, {"date": "2022-05-03", "close": 35.66, "volume": 2515773.0}, {"date": "2022-05-04", "close": 37.21, "volume": 3365550.0}, {"date": "2022-05-05", "close": 34.29, "volume": 3276094.0}, {"date": "2022-05-06", "close": 32.72, "volume": 9356693.0}, {"date": "2022-05-09", "close": 29.54, "volume": 5298953.0}, {"date": "2022-05-10", "close": 30.46, "volume": 7303525.0}, {"date": "2022-05-11", "close": 28.08, "volume": 8102536.0}, {"date": "2022-05-12", "close": 29.52, "volume": 8102087.0}, {"date": "2022-05-13", "close": 32.4, "volume": 10223720.0}, {"date": "2022-05-16", "close": 31.32, "volume": 4808174.0}, {"date": "2022-05-17", "close": 32.78, "volume": 7719886.0}, {"date": "2022-05-18", "close": 31.25, "volume": 3473512.0}, {"date": "2022-05-19", "close": 32.44, "volume": 5596189.0}, {"date": "2022-05-20", "close": 32.6, "volume": 4516959.0}, {"date": "2022-05-23", "close": 32.56, "volume": 3548279.0}, {"date": "2022-05-24", "close": 30.91, "volume": 2996405.0}, {"date": "2022-05-25", "close": 31.5, "volume": 3698026.0}, {"date": "2022-05-26", "close": 31.91, "volume": 4627615.0}, {"date": "2022-05-27", "close": 33.64, "volume": 4133086.0}, {"date": "2022-05-31", "close": 32.26, "volume": 4514575.0}, {"date": "2022-06-01", "close": 31.16, "volume": 3807508.0}, {"date": "2022-06-02", "close": 33.07, "volume": 2350862.0}, {"date": "2022-06-03", "close": 32.32, "volume": 2522973.0}, {"date": "2022-06-06", "close": 31.69, "volume": 2535300.0}, {"date": "2022-06-07", "close": 32.85, "volume": 2593501.0}, {"date": "2022-06-08", "close": 33.63, "volume": 3242239.0}, {"date": "2022-06-09", "close": 31.73, "volume": 3551500.0}, {"date": "2022-06-10", "close": 29.56, "volume": 4761682.0}, {"date": "2022-06-13", "close": 27.2, "volume": 3277955.0}, {"date": "2022-06-14", "close": 27.55, "volume": 3672875.0}, {"date": "2022-06-15", "close": 28.99, "volume": 5479109.0}, {"date": "2022-06-16", "close": 27.92, "volume": 2343551.0}, {"date": "2022-06-17", "close": 29.32, "volume": 7808375.0}, {"date": "2022-06-21", "close": 30.21, "volume": 3202555.0}, {"date": "2022-06-22", "close": 31.07, "volume": 2770641.0}, {"date": "2022-06-23", "close": 33.66, "volume": 2053112.0}, {"date": "2022-06-24", "close": 34.62, "volume": 4452664.0}, {"date": "2022-06-27", "close": 34.08, "volume": 1764156.0}, {"date": "2022-06-28", "close": 32.37, "volume": 2800317.0}, {"date": "2022-06-29", "close": 32.17, "volume": 2324419.0}, {"date": "2022-06-30", "close": 31.49, "volume": 2277380.0}, {"date": "2022-07-01", "close": 32.78, "volume": 2235731.0}, {"date": "2022-07-05", "close": 35.46, "volume": 4053684.0}, {"date": "2022-07-06", "close": 35.4, "volume": 3655226.0}, {"date": "2022-07-07", "close": 37.65, "volume": 5289051.0}, {"date": "2022-07-08", "close": 37.46, "volume": 3228684.0}, {"date": "2022-07-11", "close": 35.6, "volume": 2463717.0}, {"date": "2022-07-12", "close": 36.47, "volume": 4197699.0}, {"date": "2022-07-13", "close": 36.9, "volume": 4359039.0}, {"date": "2022-07-14", "close": 36.22, "volume": 2098286.0}, {"date": "2022-07-15", "close": 36.37, "volume": 2754074.0}, {"date": "2022-07-18", "close": 35.22, "volume": 2382813.0}, {"date": "2022-07-19", "close": 37.05, "volume": 2208610.0}, {"date": "2022-07-20", "close": 38.28, "volume": 3628647.0}, {"date": "2022-07-21", "close": 38.97, "volume": 3760730.0}, {"date": "2022-07-22", "close": 36.8, "volume": 4744397.0}, {"date": "2022-07-25", "close": 36.71, "volume": 3152100.0}, {"date": "2022-07-26", "close": 36.34, "volume": 2051844.0}, {"date": "2022-07-27", "close": 37.76, "volume": 2170450.0}, {"date": "2022-07-28", "close": 37.27, "volume": 1935626.0}, {"date": "2022-07-29", "close": 36.61, "volume": 2498310.0}, {"date": "2022-08-01", "close": 36.38, "volume": 1446014.0}, {"date": "2022-08-02", "close": 37.21, "volume": 1866368.0}, {"date": "2022-08-03", "close": 38.97, "volume": 2688629.0}, {"date": "2022-08-04", "close": 39.63, "volume": 2907463.0}, {"date": "2022-08-05", "close": 40.39, "volume": 3554848.0}, {"date": "2022-08-08", "close": 40.77, "volume": 4688936.0}, {"date": "2022-08-09", "close": 38.56, "volume": 3326563.0}, {"date": "2022-08-10", "close": 41.28, "volume": 4450516.0}, {"date": "2022-08-11", "close": 40.45, "volume": 4471635.0}, {"date": "2022-08-12", "close": 41.91, "volume": 3001504.0}, {"date": "2022-08-15", "close": 42.39, "volume": 2260771.0}, {"date": "2022-08-16", "close": 40.73, "volume": 1817966.0}, {"date": "2022-08-17", "close": 38.64, "volume": 2111258.0}, {"date": "2022-08-18", "close": 38.16, "volume": 2399956.0}, {"date": "2022-08-19", "close": 36.4, "volume": 2133414.0}, {"date": "2022-08-22", "close": 36.17, "volume": 2265825.0}, {"date": "2022-08-23", "close": 36.83, "volume": 1698381.0}, {"date": "2022-08-24", "close": 38.11, "volume": 1837060.0}, {"date": "2022-08-25", "close": 39.05, "volume": 1652737.0}, {"date": "2022-08-26", "close": 36.58, "volume": 3020449.0}, {"date": "2022-08-29", "close": 35.7, "volume": 2073302.0}, {"date": "2022-08-30", "close": 35.03, "volume": 2651375.0}, {"date": "2022-08-31", "close": 35.49, "volume": 2454550.0}, {"date": "2022-09-01", "close": 35.72, "volume": 2308422.0}, {"date": "2022-09-02", "close": 34.67, "volume": 3051983.0}, {"date": "2022-09-06", "close": 34.04, "volume": 3248165.0}, {"date": "2022-09-07", "close": 35.65, "volume": 1974090.0}, {"date": "2022-09-08", "close": 36.94, "volume": 2329433.0}, {"date": "2022-09-09", "close": 37.74, "volume": 1912525.0}, {"date": "2022-09-12", "close": 38.61, "volume": 2027300.0}, {"date": "2022-09-13", "close": 36.46, "volume": 2791320.0}, {"date": "2022-09-14", "close": 37.05, "volume": 3136261.0}, {"date": "2022-09-15", "close": 37.68, "volume": 2055462.0}, {"date": "2022-09-16", "close": 35.74, "volume": 3171666.0}, {"date": "2022-09-19", "close": 35.43, "volume": 2098028.0}, {"date": "2022-09-20", "close": 34.87, "volume": 1553530.0}, {"date": "2022-09-21", "close": 33.93, "volume": 2156286.0}, {"date": "2022-09-22", "close": 32.97, "volume": 2861694.0}, {"date": "2022-09-23", "close": 32.14, "volume": 2694635.0}, {"date": "2022-09-26", "close": 31.57, "volume": 1556971.0}, {"date": "2022-09-27", "close": 32.24, "volume": 1772253.0}, {"date": "2022-09-28", "close": 34.23, "volume": 3441336.0}, {"date": "2022-09-29", "close": 32.89, "volume": 2179816.0}, {"date": "2022-09-30", "close": 32.87, "volume": 2001808.0}, {"date": "2022-10-03", "close": 33.19, "volume": 1589522.0}, {"date": "2022-10-04", "close": 35.71, "volume": 3559983.0}, {"date": "2022-10-05", "close": 35.04, "volume": 3506079.0}, {"date": "2022-10-06", "close": 35.03, "volume": 1420162.0}, {"date": "2022-10-07", "close": 32.86, "volume": 2349086.0}, {"date": "2022-10-10", "close": 31.9, "volume": 1825472.0}, {"date": "2022-10-11", "close": 31.73, "volume": 2256943.0}, {"date": "2022-10-12", "close": 31.92, "volume": 1530627.0}, {"date": "2022-10-13", "close": 31.7, "volume": 3916599.0}, {"date": "2022-10-14", "close": 30.52, "volume": 3017650.0}, {"date": "2022-10-17", "close": 31.95, "volume": 2005185.0}, {"date": "2022-10-18", "close": 32.36, "volume": 1289848.0}, {"date": "2022-10-19", "close": 30.5, "volume": 1693335.0}, {"date": "2022-10-20", "close": 30.33, "volume": 1895360.0}, {"date": "2022-10-21", "close": 31.12, "volume": 1568149.0}, {"date": "2022-10-24", "close": 30.96, "volume": 1068091.0}, {"date": "2022-10-25", "close": 32.63, "volume": 1534628.0}, {"date": "2022-10-26", "close": 33.55, "volume": 2722346.0}, {"date": "2022-10-27", "close": 32.99, "volume": 1586653.0}, {"date": "2022-10-28", "close": 34.18, "volume": 1401443.0}, {"date": "2022-10-31", "close": 33.76, "volume": 1321988.0}, {"date": "2022-11-01", "close": 34.19, "volume": 1257540.0}, {"date": "2022-11-02", "close": 33.03, "volume": 3118269.0}, {"date": "2022-11-03", "close": 32.66, "volume": 1666969.0}, {"date": "2022-11-04", "close": 32.51, "volume": 1332081.0}, {"date": "2022-11-07", "close": 31.58, "volume": 1632650.0}, {"date": "2022-11-08", "close": 32.14, "volume": 1540427.0}, {"date": "2022-11-09", "close": 30.77, "volume": 1537485.0}, {"date": "2022-11-10", "close": 34.22, "volume": 4020967.0}, {"date": "2022-11-11", "close": 36.23, "volume": 3912479.0}, {"date": "2022-11-14", "close": 34.99, "volume": 1317574.0}, {"date": "2022-11-15", "close": 35.0, "volume": 2046086.0}, {"date": "2022-11-16", "close": 33.65, "volume": 1187239.0}, {"date": "2022-11-17", "close": 32.76, "volume": 2394155.0}, {"date": "2022-11-18", "close": 32.25, "volume": 1107456.0}, {"date": "2022-11-21", "close": 31.71, "volume": 1232948.0}, {"date": "2022-11-22", "close": 31.59, "volume": 1235317.0}, {"date": "2022-11-23", "close": 31.88, "volume": 991101.0}, {"date": "2022-11-25", "close": 31.7, "volume": 369965.0}, {"date": "2022-11-28", "close": 30.63, "volume": 1823395.0}, {"date": "2022-11-29", "close": 30.51, "volume": 2058021.0}, {"date": "2022-11-30", "close": 32.5, "volume": 2891961.0}, {"date": "2022-12-01", "close": 32.71, "volume": 1325008.0}, {"date": "2022-12-02", "close": 32.98, "volume": 1335503.0}, {"date": "2022-12-05", "close": 31.48, "volume": 1351220.0}, {"date": "2022-12-06", "close": 30.49, "volume": 1431314.0}, {"date": "2022-12-07", "close": 30.58, "volume": 1486307.0}, {"date": "2022-12-08", "close": 31.26, "volume": 1286872.0}, {"date": "2022-12-09", "close": 30.35, "volume": 1347667.0}, {"date": "2022-12-12", "close": 30.86, "volume": 1235826.0}, {"date": "2022-12-13", "close": 31.19, "volume": 3281489.0}, {"date": "2022-12-14", "close": 30.97, "volume": 1687606.0}, {"date": "2022-12-15", "close": 29.89, "volume": 1514738.0}, {"date": "2022-12-16", "close": 30.16, "volume": 1728550.0}, {"date": "2022-12-19", "close": 28.84, "volume": 2309376.0}, {"date": "2022-12-20", "close": 29.06, "volume": 1073114.0}, {"date": "2022-12-21", "close": 29.7, "volume": 1764385.0}, {"date": "2022-12-22", "close": 29.36, "volume": 1543012.0}, {"date": "2022-12-23", "close": 28.42, "volume": 1130917.0}, {"date": "2022-12-27", "close": 27.24, "volume": 1330195.0}, {"date": "2022-12-28", "close": 27.085, "volume": 1670280.0}, {"date": "2022-12-29", "close": 28.185, "volume": 1339243.0}, {"date": "2022-12-30", "close": 28.23, "volume": 1595857.0}, {"date": "2023-01-03", "close": 27.61, "volume": 1777205.0}, {"date": "2023-01-04", "close": 28.65, "volume": 1258931.0}, {"date": "2023-01-05", "close": 28.38, "volume": 1636601.0}, {"date": "2023-01-06", "close": 28.28, "volume": 3278992.0}, {"date": "2023-01-09", "close": 29.18, "volume": 2274614.0}, {"date": "2023-01-10", "close": 30.22, "volume": 1437779.0}, {"date": "2023-01-11", "close": 31.31, "volume": 1337433.0}, {"date": "2023-01-12", "close": 32.39, "volume": 1614456.0}, {"date": "2023-01-13", "close": 32.81, "volume": 1558036.0}, {"date": "2023-01-17", "close": 33.43, "volume": 981292.0}, {"date": "2023-01-18", "close": 32.9, "volume": 2472081.0}, {"date": "2023-01-19", "close": 31.8, "volume": 2146118.0}, {"date": "2023-01-20", "close": 32.49, "volume": 1687044.0}, {"date": "2023-01-23", "close": 33.36, "volume": 1173977.0}, {"date": "2023-01-24", "close": 32.89, "volume": 867533.0}, {"date": "2023-01-25", "close": 33.06, "volume": 1110606.0}, {"date": "2023-01-26", "close": 33.11, "volume": 751192.0}, {"date": "2023-01-27", "close": 34.06, "volume": 1180515.0}, {"date": "2023-01-30", "close": 32.7, "volume": 1975764.0}, {"date": "2023-01-31", "close": 33.7, "volume": 1058273.0}, {"date": "2023-02-01", "close": 34.5, "volume": 2464518.0}, {"date": "2023-02-02", "close": 36.49, "volume": 3610730.0}, {"date": "2023-02-03", "close": 35.28, "volume": 2425794.0}, {"date": "2023-02-06", "close": 34.56, "volume": 1425138.0}, {"date": "2023-02-07", "close": 35.14, "volume": 1360263.0}, {"date": "2023-02-08", "close": 33.72, "volume": 1740508.0}, {"date": "2023-02-09", "close": 32.69, "volume": 2107555.0}, {"date": "2023-02-10", "close": 32.17, "volume": 1560331.0}, {"date": "2023-02-13", "close": 32.53, "volume": 1703519.0}, {"date": "2023-02-14", "close": 32.8, "volume": 2236269.0}, {"date": "2023-02-15", "close": 33.51, "volume": 2773395.0}, {"date": "2023-02-16", "close": 32.53, "volume": 2136739.0}, {"date": "2023-02-17", "close": 32.47, "volume": 2132816.0}, {"date": "2023-02-21", "close": 30.44, "volume": 2240207.0}, {"date": "2023-02-22", "close": 31.13, "volume": 1852498.0}, {"date": "2023-02-23", "close": 30.72, "volume": 1581964.0}, {"date": "2023-02-24", "close": 29.67, "volume": 2871244.0}, {"date": "2023-02-27", "close": 29.93, "volume": 1853197.0}, {"date": "2023-02-28", "close": 30.35, "volume": 2573182.0}, {"date": "2023-03-01", "close": 30.0, "volume": 1744224.0}, {"date": "2023-03-02", "close": 30.15, "volume": 2101241.0}, {"date": "2023-03-03", "close": 31.0, "volume": 1777452.0}, {"date": "2023-03-06", "close": 30.13, "volume": 1850589.0}, {"date": "2023-03-07", "close": 29.81, "volume": 1196139.0}, {"date": "2023-03-08", "close": 29.77, "volume": 2366498.0}, {"date": "2023-03-09", "close": 28.65, "volume": 1294417.0}, {"date": "2023-03-10", "close": 27.46, "volume": 4738476.0}, {"date": "2023-03-13", "close": 28.48, "volume": 3895843.0}, {"date": "2023-03-14", "close": 28.9, "volume": 1688041.0}, {"date": "2023-03-15", "close": 28.94, "volume": 2039344.0}, {"date": "2023-03-16", "close": 29.44, "volume": 2533959.0}, {"date": "2023-03-17", "close": 28.52, "volume": 4112455.0}, {"date": "2023-03-20", "close": 28.27, "volume": 1507362.0}, {"date": "2023-03-21", "close": 29.35, "volume": 2046995.0}, {"date": "2023-03-22", "close": 28.09, "volume": 3373692.0}, {"date": "2023-03-23", "close": 28.28, "volume": 1713976.0}, {"date": "2023-03-24", "close": 28.65, "volume": 1613231.0}, {"date": "2023-03-27", "close": 28.64, "volume": 1262278.0}, {"date": "2023-03-28", "close": 28.005, "volume": 1404236.0}, {"date": "2023-03-29", "close": 28.89, "volume": 1362518.0}, {"date": "2023-03-30", "close": 28.66, "volume": 1733893.0}, {"date": "2023-03-31", "close": 30.07, "volume": 3421062.0}, {"date": "2023-04-03", "close": 29.76, "volume": 1856147.0}, {"date": "2023-04-04", "close": 29.63, "volume": 1922594.0}, {"date": "2023-04-05", "close": 29.1, "volume": 1908422.0}, {"date": "2023-04-06", "close": 29.72, "volume": 1092092.0}, {"date": "2023-04-10", "close": 29.61, "volume": 1482351.0}, {"date": "2023-04-11", "close": 29.97, "volume": 1316604.0}, {"date": "2023-04-12", "close": 29.28, "volume": 1878853.0}, {"date": "2023-04-13", "close": 30.9, "volume": 2416450.0}, {"date": "2023-04-14", "close": 30.31, "volume": 1704673.0}, {"date": "2023-04-17", "close": 30.75, "volume": 2561433.0}, {"date": "2023-04-18", "close": 30.48, "volume": 1289738.0}, {"date": "2023-04-19", "close": 30.85, "volume": 1009719.0}, {"date": "2023-04-20", "close": 29.95, "volume": 1590113.0}, {"date": "2023-04-21", "close": 30.58, "volume": 1405264.0}, {"date": "2023-04-24", "close": 30.12, "volume": 1111363.0}, {"date": "2023-04-25", "close": 29.11, "volume": 1466198.0}, {"date": "2023-04-26", "close": 28.715, "volume": 1387317.0}, {"date": "2023-04-27", "close": 28.85, "volume": 989399.0}, {"date": "2023-04-28", "close": 28.96, "volume": 1316800.0}, {"date": "2023-05-01", "close": 29.2, "volume": 1150727.0}, {"date": "2023-05-02", "close": 28.26, "volume": 1704174.0}, {"date": "2023-05-03", "close": 28.86, "volume": 2018631.0}, {"date": "2023-05-04", "close": 29.37, "volume": 1379496.0}, {"date": "2023-05-05", "close": 29.71, "volume": 1155974.0}, {"date": "2023-05-08", "close": 29.81, "volume": 1193421.0}, {"date": "2023-05-09", "close": 30.15, "volume": 1186485.0}, {"date": "2023-05-10", "close": 30.93, "volume": 3611844.0}, {"date": "2023-05-11", "close": 30.38, "volume": 953363.0}, {"date": "2023-05-12", "close": 29.86, "volume": 1108282.0}, {"date": "2023-05-15", "close": 30.81, "volume": 1712407.0}, {"date": "2023-05-16", "close": 29.78, "volume": 1162642.0}, {"date": "2023-05-17", "close": 30.28, "volume": 1173471.0}, {"date": "2023-05-18", "close": 30.49, "volume": 1338955.0}, {"date": "2023-05-19", "close": 30.76, "volume": 1101837.0}, {"date": "2023-05-22", "close": 32.44, "volume": 2152938.0}, {"date": "2023-05-23", "close": 32.5, "volume": 2587578.0}, {"date": "2023-05-24", "close": 32.08, "volume": 1319386.0}, {"date": "2023-05-25", "close": 31.28, "volume": 1499573.0}, {"date": "2023-05-26", "close": 31.69, "volume": 851132.0}, {"date": "2023-05-30", "close": 31.72, "volume": 2160492.0}, {"date": "2023-05-31", "close": 31.63, "volume": 1960096.0}, {"date": "2023-06-01", "close": 32.56, "volume": 1087001.0}, {"date": "2023-06-02", "close": 33.25, "volume": 2381902.0}, {"date": "2023-06-05", "close": 33.5, "volume": 813140.0}, {"date": "2023-06-06", "close": 34.26, "volume": 1196265.0}, {"date": "2023-06-07", "close": 33.9, "volume": 1616029.0}, {"date": "2023-06-08", "close": 33.86, "volume": 1073852.0}, {"date": "2023-06-09", "close": 33.32, "volume": 1055440.0}, {"date": "2023-06-12", "close": 34.17, "volume": 1064491.0}, {"date": "2023-06-13", "close": 35.21, "volume": 1615034.0}, {"date": "2023-06-14", "close": 34.5, "volume": 1865764.0}, {"date": "2023-06-15", "close": 35.2, "volume": 830975.0}, {"date": "2023-06-16", "close": 34.61, "volume": 1240910.0}, {"date": "2023-06-20", "close": 34.73, "volume": 1129924.0}, {"date": "2023-06-21", "close": 33.75, "volume": 2095656.0}, {"date": "2023-06-22", "close": 33.42, "volume": 996378.0}, {"date": "2023-06-23", "close": 32.79, "volume": 1099818.0}, {"date": "2023-06-26", "close": 32.6, "volume": 546554.0}, {"date": "2023-06-27", "close": 32.84, "volume": 1013705.0}, {"date": "2023-06-28", "close": 33.78, "volume": 715022.0}, {"date": "2023-06-29", "close": 33.71, "volume": 985338.0}, {"date": "2023-06-30", "close": 34.09, "volume": 1085053.0}, {"date": "2023-07-03", "close": 33.97, "volume": 641964.0}, {"date": "2023-07-05", "close": 33.75, "volume": 791866.0}, {"date": "2023-07-06", "close": 32.54, "volume": 1162813.0}, {"date": "2023-07-07", "close": 33.15, "volume": 849202.0}, {"date": "2023-07-10", "close": 34.87, "volume": 1754231.0}, {"date": "2023-07-11", "close": 35.31, "volume": 1165020.0}, {"date": "2023-07-12", "close": 36.57, "volume": 2650837.0}, {"date": "2023-07-13", "close": 36.94, "volume": 1692594.0}, {"date": "2023-07-14", "close": 36.26, "volume": 1537244.0}, {"date": "2023-07-17", "close": 37.21, "volume": 1568927.0}, {"date": "2023-07-18", "close": 37.76, "volume": 1288985.0}, {"date": "2023-07-19", "close": 38.18, "volume": 1850086.0}, {"date": "2023-07-20", "close": 36.57, "volume": 2155638.0}, {"date": "2023-07-21", "close": 37.11, "volume": 1637137.0}, {"date": "2023-07-24", "close": 36.32, "volume": 1332699.0}, {"date": "2023-07-25", "close": 36.46, "volume": 871012.0}, {"date": "2023-07-26", "close": 37.13, "volume": 1148152.0}, {"date": "2023-07-27", "close": 36.13, "volume": 1899409.0}, {"date": "2023-07-28", "close": 37.29, "volume": 1246817.0}, {"date": "2023-07-31", "close": 38.0, "volume": 1780657.0}, {"date": "2023-08-01", "close": 37.04, "volume": 1022541.0}, {"date": "2023-08-02", "close": 35.21, "volume": 1675882.0}, {"date": "2023-08-03", "close": 33.96, "volume": 1709326.0}, {"date": "2023-08-04", "close": 33.99, "volume": 1387543.0}, {"date": "2023-08-07", "close": 33.02, "volume": 1793774.0}, {"date": "2023-08-08", "close": 33.12, "volume": 1289081.0}, {"date": "2023-08-09", "close": 32.68, "volume": 1907957.0}, {"date": "2023-08-10", "close": 32.22, "volume": 2030171.0}, {"date": "2023-08-11", "close": 31.88, "volume": 1667154.0}, {"date": "2023-08-14", "close": 31.84, "volume": 1470128.0}, {"date": "2023-08-15", "close": 31.6, "volume": 1139561.0}, {"date": "2023-08-16", "close": 30.6, "volume": 1379782.0}, {"date": "2023-08-17", "close": 30.36, "volume": 1214356.0}, {"date": "2023-08-18", "close": 30.33, "volume": 1294719.0}, {"date": "2023-08-21", "close": 30.94, "volume": 1525056.0}, {"date": "2023-08-22", "close": 30.95, "volume": 1389204.0}, {"date": "2023-08-23", "close": 31.61, "volume": 1605598.0}, {"date": "2023-08-24", "close": 30.41, "volume": 1974048.0}, {"date": "2023-08-25", "close": 30.56, "volume": 1812527.0}, {"date": "2023-08-28", "close": 30.79, "volume": 784872.0}, {"date": "2023-08-29", "close": 31.98, "volume": 2339023.0}, {"date": "2023-08-30", "close": 32.24, "volume": 622036.0}, {"date": "2023-08-31", "close": 32.25, "volume": 696615.0}, {"date": "2023-09-01", "close": 32.61, "volume": 904072.0}, {"date": "2023-09-05", "close": 32.01, "volume": 786020.0}, {"date": "2023-09-06", "close": 32.0, "volume": 1079850.0}, {"date": "2023-09-07", "close": 31.49, "volume": 1582686.0}, {"date": "2023-09-08", "close": 31.11, "volume": 1298915.0}, {"date": "2023-09-11", "close": 31.57, "volume": 654024.0}, {"date": "2023-09-12", "close": 31.53, "volume": 559354.0}, {"date": "2023-09-13", "close": 31.33, "volume": 940124.0}, {"date": "2023-09-14", "close": 31.03, "volume": 788233.0}, {"date": "2023-09-15", "close": 30.51, "volume": 988019.0}, {"date": "2023-09-18", "close": 29.62, "volume": 969946.0}, {"date": "2023-09-19", "close": 29.55, "volume": 1687544.0}, {"date": "2023-09-20", "close": 29.02, "volume": 1180148.0}, {"date": "2023-09-21", "close": 28.23, "volume": 1294000.0}, {"date": "2023-09-22", "close": 27.91, "volume": 1741095.0}, {"date": "2023-09-25", "close": 27.6, "volume": 1380513.0}, {"date": "2023-09-26", "close": 27.64, "volume": 1162417.0}, {"date": "2023-09-27", "close": 27.97, "volume": 1531191.0}, {"date": "2023-09-28", "close": 27.87, "volume": 1716070.0}, {"date": "2023-09-29", "close": 27.86, "volume": 1813376.0}, {"date": "2023-10-02", "close": 26.95, "volume": 1793362.0}, {"date": "2023-10-03", "close": 26.49, "volume": 1855793.0}, {"date": "2023-10-04", "close": 26.27, "volume": 1508479.0}, {"date": "2023-10-05", "close": 26.55, "volume": 1861766.0}, {"date": "2023-10-06", "close": 26.27, "volume": 1637202.0}, {"date": "2023-10-09", "close": 26.17, "volume": 1304702.0}, {"date": "2023-10-10", "close": 26.84, "volume": 1771697.0}, {"date": "2023-10-11", "close": 26.51, "volume": 1907114.0}, {"date": "2023-10-12", "close": 25.02, "volume": 2690218.0}, {"date": "2023-10-13", "close": 25.12, "volume": 1911326.0}, {"date": "2023-10-16", "close": 25.46, "volume": 1466742.0}, {"date": "2023-10-17", "close": 25.75, "volume": 1526584.0}, {"date": "2023-10-18", "close": 24.59, "volume": 1679600.0}, {"date": "2023-10-19", "close": 23.92, "volume": 2580547.0}, {"date": "2023-10-20", "close": 23.75, "volume": 1930876.0}, {"date": "2023-10-23", "close": 23.57, "volume": 2016204.0}, {"date": "2023-10-24", "close": 24.25, "volume": 2932857.0}, {"date": "2023-10-25", "close": 22.95, "volume": 2053704.0}, {"date": "2023-10-26", "close": 22.98, "volume": 1786667.0}, {"date": "2023-10-27", "close": 22.24, "volume": 2624616.0}, {"date": "2023-10-30", "close": 22.43, "volume": 1545005.0}, {"date": "2023-10-31", "close": 23.02, "volume": 1757349.0}, {"date": "2023-11-01", "close": 23.22, "volume": 2705311.0}, {"date": "2023-11-02", "close": 24.33, "volume": 4518130.0}, {"date": "2023-11-03", "close": 26.04, "volume": 5694048.0}, {"date": "2023-11-06", "close": 25.3, "volume": 2837960.0}, {"date": "2023-11-07", "close": 26.12, "volume": 2708619.0}, {"date": "2023-11-08", "close": 25.05, "volume": 2928549.0}, {"date": "2023-11-09", "close": 23.98, "volume": 3962992.0}, {"date": "2023-11-10", "close": 24.1, "volume": 2722600.0}, {"date": "2023-11-13", "close": 23.85, "volume": 2432533.0}, {"date": "2023-11-14", "close": 25.96, "volume": 5178272.0}, {"date": "2023-11-15", "close": 26.62, "volume": 4172941.0}, {"date": "2023-11-16", "close": 26.03, "volume": 3838560.0}, {"date": "2023-11-17", "close": 27.57, "volume": 4320071.0}, {"date": "2023-11-20", "close": 28.18, "volume": 3426685.0}, {"date": "2023-11-21", "close": 27.15, "volume": 3092647.0}, {"date": "2023-11-22", "close": 27.6, "volume": 1952433.0}, {"date": "2023-11-24", "close": 27.99, "volume": 1364471.0}, {"date": "2023-11-27", "close": 27.83, "volume": 1736418.0}, {"date": "2023-11-28", "close": 28.02, "volume": 2357973.0}, {"date": "2023-11-29", "close": 28.12, "volume": 3327300.0}, {"date": "2023-11-30", "close": 27.74, "volume": 3808871.0}, {"date": "2023-12-01", "close": 29.03, "volume": 2994588.0}, {"date": "2023-12-04", "close": 29.2, "volume": 2967683.0}, {"date": "2023-12-05", "close": 28.25, "volume": 2624373.0}, {"date": "2023-12-06", "close": 28.61, "volume": 1924286.0}, {"date": "2023-12-07", "close": 28.71, "volume": 1818516.0}, {"date": "2023-12-08", "close": 28.6, "volume": 3310033.0}, {"date": "2023-12-11", "close": 28.41, "volume": 2603760.0}, {"date": "2023-12-12", "close": 28.24, "volume": 4051742.0}, {"date": "2023-12-13", "close": 29.85, "volume": 4920663.0}, {"date": "2023-12-14", "close": 31.66, "volume": 6117479.0}, {"date": "2023-12-15", "close": 30.95, "volume": 3144921.0}, {"date": "2023-12-18", "close": 30.62, "volume": 1877542.0}, {"date": "2023-12-19", "close": 32.7, "volume": 4966405.0}, {"date": "2023-12-20", "close": 31.1, "volume": 4109024.0}, {"date": "2023-12-21", "close": 32.04, "volume": 2214822.0}, {"date": "2023-12-22", "close": 32.81, "volume": 2041115.0}, {"date": "2023-12-26", "close": 33.67, "volume": 2090443.0}, {"date": "2023-12-27", "close": 33.68, "volume": 4471874.0}, {"date": "2023-12-28", "close": 34.25, "volume": 5441172.0}, {"date": "2023-12-29", "close": 32.81, "volume": 3466496.0}, {"date": "2024-01-02", "close": 32.72, "volume": 4166372.0}, {"date": "2024-01-03", "close": 31.19, "volume": 3256943.0}, {"date": "2024-01-04", "close": 31.52, "volume": 2450044.0}, {"date": "2024-01-05", "close": 31.61, "volume": 2000449.0}, {"date": "2024-01-08", "close": 32.21, "volume": 2883870.0}, {"date": "2024-01-09", "close": 32.42, "volume": 2379362.0}, {"date": "2024-01-10", "close": 32.23, "volume": 2156150.0}, {"date": "2024-01-11", "close": 30.99, "volume": 7147799.0}, {"date": "2024-01-12", "close": 30.68, "volume": 4020569.0}, {"date": "2024-01-16", "close": 29.85, "volume": 2763736.0}, {"date": "2024-01-17", "close": 28.9, "volume": 7310161.0}, {"date": "2024-01-18", "close": 28.76, "volume": 3693992.0}, {"date": "2024-01-19", "close": 28.83, "volume": 2704806.0}, {"date": "2024-01-22", "close": 29.82, "volume": 2765471.0}, {"date": "2024-01-23", "close": 29.96, "volume": 1943836.0}, {"date": "2024-01-24", "close": 29.21, "volume": 2491362.0}, {"date": "2024-01-25", "close": 29.46, "volume": 2301335.0}, {"date": "2024-01-26", "close": 29.09, "volume": 2935184.0}, {"date": "2024-01-29", "close": 30.62, "volume": 2640537.0}, {"date": "2024-01-30", "close": 29.44, "volume": 3294887.0}, {"date": "2024-01-31", "close": 28.44, "volume": 5829542.0}, {"date": "2024-02-01", "close": 29.05, "volume": 2657977.0}, {"date": "2024-02-02", "close": 29.16, "volume": 4431604.0}, {"date": "2024-02-05", "close": 28.64, "volume": 2961624.0}, {"date": "2024-02-06", "close": 29.73, "volume": 2289043.0}, {"date": "2024-02-07", "close": 29.05, "volume": 1762980.0}, {"date": "2024-02-08", "close": 29.87, "volume": 2178820.0}, {"date": "2024-02-09", "close": 30.42, "volume": 2338866.0}, {"date": "2024-02-12", "close": 31.81, "volume": 3526794.0}, {"date": "2024-02-13", "close": 29.59, "volume": 4378164.0}, {"date": "2024-02-14", "close": 30.9, "volume": 3363501.0}, {"date": "2024-02-15", "close": 31.88, "volume": 2850131.0}, {"date": "2024-02-16", "close": 31.4, "volume": 2859587.0}, {"date": "2024-02-20", "close": 30.59, "volume": 2824907.0}, {"date": "2024-02-21", "close": 30.02, "volume": 2294032.0}, {"date": "2024-02-22", "close": 30.71, "volume": 1929871.0}, {"date": "2024-02-23", "close": 30.21, "volume": 1724907.0}, {"date": "2024-02-26", "close": 31.42, "volume": 2351632.0}, {"date": "2024-02-27", "close": 32.96, "volume": 3036086.0}, {"date": "2024-02-28", "close": 32.28, "volume": 1880961.0}, {"date": "2024-02-29", "close": 31.51, "volume": 2159165.0}, {"date": "2024-03-01", "close": 31.63, "volume": 2090101.0}, {"date": "2024-03-04", "close": 31.04, "volume": 2253148.0}, {"date": "2024-03-05", "close": 30.06, "volume": 3665241.0}, {"date": "2024-03-06", "close": 30.1, "volume": 2170539.0}, {"date": "2024-03-07", "close": 30.42, "volume": 1990517.0}, {"date": "2024-03-08", "close": 30.37, "volume": 3586361.0}, {"date": "2024-03-11", "close": 29.95, "volume": 1948604.0}, {"date": "2024-03-12", "close": 29.46, "volume": 1831726.0}, {"date": "2024-03-13", "close": 29.54, "volume": 1152346.0}, {"date": "2024-03-14", "close": 28.41, "volume": 3202341.0}, {"date": "2024-03-15", "close": 28.44, "volume": 1792702.0}, {"date": "2024-03-18", "close": 28.22, "volume": 1568346.0}, {"date": "2024-03-19", "close": 28.34, "volume": 1382007.0}, {"date": "2024-03-20", "close": 28.86, "volume": 2383653.0}, {"date": "2024-03-21", "close": 28.81, "volume": 1168212.0}, {"date": "2024-03-22", "close": 28.15, "volume": 2351245.0}, {"date": "2024-03-25", "close": 28.18, "volume": 1809899.0}, {"date": "2024-03-26", "close": 27.9, "volume": 1641450.0}, {"date": "2024-03-27", "close": 28.55, "volume": 1211432.0}, {"date": "2024-03-28", "close": 28.76, "volume": 2296100.0}, {"date": "2024-04-01", "close": 28.35, "volume": 1798260.0}, {"date": "2024-04-02", "close": 27.1, "volume": 2809581.0}, {"date": "2024-04-03", "close": 27.1, "volume": 1526742.0}, {"date": "2024-04-04", "close": 26.67, "volume": 1454817.0}, {"date": "2024-04-05", "close": 26.71, "volume": 1490864.0}, {"date": "2024-04-08", "close": 27.095, "volume": 1026378.0}, {"date": "2024-04-09", "close": 27.99, "volume": 1625258.0}, {"date": "2024-04-10", "close": 26.72, "volume": 2937974.0}, {"date": "2024-04-11", "close": 26.83, "volume": 2105439.0}, {"date": "2024-04-12", "close": 25.9, "volume": 3030677.0}, {"date": "2024-04-15", "close": 24.9, "volume": 3812427.0}, {"date": "2024-04-16", "close": 24.11, "volume": 3718870.0}, {"date": "2024-04-17", "close": 23.58, "volume": 3793466.0}, {"date": "2024-04-18", "close": 23.55, "volume": 2794260.0}, {"date": "2024-04-19", "close": 23.32, "volume": 3517740.0}, {"date": "2024-04-22", "close": 23.62, "volume": 2403086.0}, {"date": "2024-04-23", "close": 23.98, "volume": 2894254.0}, {"date": "2024-04-24", "close": 23.67, "volume": 2586708.0}, {"date": "2024-04-25", "close": 23.01, "volume": 3158254.0}, {"date": "2024-04-26", "close": 23.18, "volume": 1783082.0}, {"date": "2024-04-29", "close": 23.88, "volume": 1918928.0}, {"date": "2024-04-30", "close": 23.29, "volume": 2622248.0}, {"date": "2024-05-01", "close": 23.97, "volume": 5564977.0}, {"date": "2024-05-02", "close": 24.19, "volume": 3046255.0}, {"date": "2024-05-03", "close": 25.04, "volume": 4481666.0}, {"date": "2024-05-06", "close": 25.52, "volume": 1739794.0}, {"date": "2024-05-07", "close": 25.22, "volume": 1805322.0}, {"date": "2024-05-08", "close": 24.63, "volume": 1636072.0}, {"date": "2024-05-09", "close": 25.09, "volume": 2051756.0}, {"date": "2024-05-10", "close": 24.9, "volume": 2442329.0}, {"date": "2024-05-13", "close": 26.31, "volume": 4565426.0}, {"date": "2024-05-14", "close": 26.74, "volume": 5682432.0}, {"date": "2024-05-15", "close": 26.88, "volume": 3900059.0}, {"date": "2024-05-16", "close": 26.51, "volume": 1720631.0}, {"date": "2024-05-17", "close": 26.53, "volume": 2502519.0}, {"date": "2024-05-20", "close": 26.48, "volume": 2315421.0}, {"date": "2024-05-21", "close": 26.02, "volume": 1384245.0}, {"date": "2024-05-22", "close": 26.29, "volume": 1418640.0}, {"date": "2024-05-23", "close": 25.66, "volume": 2832868.0}, {"date": "2024-05-24", "close": 25.63, "volume": 1229556.0}, {"date": "2024-05-28", "close": 25.69, "volume": 1309175.0}, {"date": "2024-05-29", "close": 24.73, "volume": 2478848.0}, {"date": "2024-05-30", "close": 24.87, "volume": 1470397.0}, {"date": "2024-05-31", "close": 24.5, "volume": 2787062.0}, {"date": "2024-06-03", "close": 25.09, "volume": 2480353.0}, {"date": "2024-06-04", "close": 25.25, "volume": 1888873.0}, {"date": "2024-06-05", "close": 26.47, "volume": 2687385.0}, {"date": "2024-06-06", "close": 26.45, "volume": 2299340.0}, {"date": "2024-06-07", "close": 25.27, "volume": 2731584.0}, {"date": "2024-06-10", "close": 25.42, "volume": 1414976.0}, {"date": "2024-06-11", "close": 25.49, "volume": 1854883.0}, {"date": "2024-06-12", "close": 26.15, "volume": 3655213.0}, {"date": "2024-06-13", "close": 25.78, "volume": 1758350.0}, {"date": "2024-06-14", "close": 25.05, "volume": 1870698.0}, {"date": "2024-06-17", "close": 24.56, "volume": 2322208.0}, {"date": "2024-06-18", "close": 24.51, "volume": 2012478.0}, {"date": "2024-06-20", "close": 24.3, "volume": 4411710.0}, {"date": "2024-06-21", "close": 24.37, "volume": 1898666.0}, {"date": "2024-06-24", "close": 24.6, "volume": 3065128.0}, {"date": "2024-06-25", "close": 24.24, "volume": 1751400.0}, {"date": "2024-06-26", "close": 23.75, "volume": 2498682.0}, {"date": "2024-06-27", "close": 23.73, "volume": 3830550.0}, {"date": "2024-06-28", "close": 23.48, "volume": 2943563.0}, {"date": "2024-07-01", "close": 23.23, "volume": 1805297.0}, {"date": "2024-07-02", "close": 22.89, "volume": 1640487.0}, {"date": "2024-07-03", "close": 23.16, "volume": 1344641.0}, {"date": "2024-07-05", "close": 23.24, "volume": 1852310.0}, {"date": "2024-07-08", "close": 23.56, "volume": 1543018.0}, {"date": "2024-07-09", "close": 23.57, "volume": 1224130.0}, {"date": "2024-07-10", "close": 23.46, "volume": 1319879.0}, {"date": "2024-07-11", "close": 24.83, "volume": 4932711.0}, {"date": "2024-07-12", "close": 25.34, "volume": 4717724.0}, {"date": "2024-07-15", "close": 25.44, "volume": 2979944.0}, {"date": "2024-07-16", "close": 27.41, "volume": 4961029.0}, {"date": "2024-07-17", "close": 26.76, "volume": 3374058.0}, {"date": "2024-07-18", "close": 25.55, "volume": 5122126.0}, {"date": "2024-07-19", "close": 25.38, "volume": 2891634.0}, {"date": "2024-07-22", "close": 26.24, "volume": 2606481.0}, {"date": "2024-07-23", "close": 26.79, "volume": 1670749.0}, {"date": "2024-07-24", "close": 25.95, "volume": 2644459.0}, {"date": "2024-07-25", "close": 26.69, "volume": 2470956.0}, {"date": "2024-07-26", "close": 27.23, "volume": 3419034.0}, {"date": "2024-07-29", "close": 26.9, "volume": 2595135.0}, {"date": "2024-07-30", "close": 26.73, "volume": 1731564.0}, {"date": "2024-07-31", "close": 26.95, "volume": 2255411.0}, {"date": "2024-08-01", "close": 26.04, "volume": 3127585.0}, {"date": "2024-08-02", "close": 24.62, "volume": 3343106.0}, {"date": "2024-08-05", "close": 23.91, "volume": 4622360.0}, {"date": "2024-08-06", "close": 24.28, "volume": 2602241.0}, {"date": "2024-08-07", "close": 23.68, "volume": 2366232.0}, {"date": "2024-08-08", "close": 24.57, "volume": 1182469.0}, {"date": "2024-08-09", "close": 24.28, "volume": 1525300.0}, {"date": "2024-08-12", "close": 24.17, "volume": 1314814.0}, {"date": "2024-08-13", "close": 25.13, "volume": 1718915.0}, {"date": "2024-08-14", "close": 24.49, "volume": 1526041.0}, {"date": "2024-08-15", "close": 25.81, "volume": 4051513.0}, {"date": "2024-08-16", "close": 26.0, "volume": 3279636.0}, {"date": "2024-08-19", "close": 26.74, "volume": 1625781.0}, {"date": "2024-08-20", "close": 26.26, "volume": 2056693.0}, {"date": "2024-08-21", "close": 27.05, "volume": 1849656.0}, {"date": "2024-08-22", "close": 26.05, "volume": 1498744.0}, {"date": "2024-08-23", "close": 26.97, "volume": 2145124.0}, {"date": "2024-08-26", "close": 26.98, "volume": 1048945.0}, {"date": "2024-08-27", "close": 26.76, "volume": 1485537.0}, {"date": "2024-08-28", "close": 26.32, "volume": 1909820.0}, {"date": "2024-08-29", "close": 26.58, "volume": 1373026.0}, {"date": "2024-08-30", "close": 26.39, "volume": 1552848.0}, {"date": "2024-09-03", "close": 25.12, "volume": 2474027.0}, {"date": "2024-09-04", "close": 24.87, "volume": 1059483.0}, {"date": "2024-09-05", "close": 24.97, "volume": 1538993.0}, {"date": "2024-09-06", "close": 24.24, "volume": 2388577.0}, {"date": "2024-09-09", "close": 24.46, "volume": 1424727.0}, {"date": "2024-09-10", "close": 24.9, "volume": 1786369.0}, {"date": "2024-09-11", "close": 25.33, "volume": 2405373.0}, {"date": "2024-09-12", "close": 25.32, "volume": 1730901.0}, {"date": "2024-09-13", "close": 26.12, "volume": 2371061.0}, {"date": "2024-09-16", "close": 26.05, "volume": 1448325.0}, {"date": "2024-09-17", "close": 26.29, "volume": 1555698.0}, {"date": "2024-09-18", "close": 26.23, "volume": 2394355.0}, {"date": "2024-09-19", "close": 26.77, "volume": 2155131.0}, {"date": "2024-09-20", "close": 26.25, "volume": 1735403.0}, {"date": "2024-09-23", "close": 25.35, "volume": 2383830.0}, {"date": "2024-09-24", "close": 25.36, "volume": 1052280.0}, {"date": "2024-09-25", "close": 24.84, "volume": 1860368.0}, {"date": "2024-09-26", "close": 25.58, "volume": 1658318.0}, {"date": "2024-09-27", "close": 25.63, "volume": 1956495.0}, {"date": "2024-09-30", "close": 25.6, "volume": 2502274.0}, {"date": "2024-10-01", "close": 24.85, "volume": 2170227.0}, {"date": "2024-10-02", "close": 24.84, "volume": 1659876.0}, {"date": "2024-10-03", "close": 24.41, "volume": 1982857.0}, {"date": "2024-10-04", "close": 24.86, "volume": 1742001.0}, {"date": "2024-10-07", "close": 24.67, "volume": 984681.0}, {"date": "2024-10-08", "close": 24.69, "volume": 771659.0}, {"date": "2024-10-09", "close": 24.18, "volume": 2432332.0}, {"date": "2024-10-10", "close": 23.87, "volume": 2270161.0}, {"date": "2024-10-11", "close": 24.79, "volume": 2750901.0}, {"date": "2024-10-14", "close": 25.2, "volume": 1557617.0}, {"date": "2024-10-15", "close": 24.78, "volume": 1959543.0}, {"date": "2024-10-16", "close": 25.02, "volume": 1304701.0}, {"date": "2024-10-17", "close": 24.33, "volume": 2411649.0}, {"date": "2024-10-18", "close": 24.78, "volume": 840414.0}, {"date": "2024-10-21", "close": 24.36, "volume": 1589355.0}, {"date": "2024-10-22", "close": 24.07, "volume": 1423806.0}, {"date": "2024-10-23", "close": 23.55, "volume": 2263516.0}, {"date": "2024-10-24", "close": 23.29, "volume": 3185290.0}, {"date": "2024-10-25", "close": 23.3, "volume": 1974226.0}, {"date": "2024-10-28", "close": 24.06, "volume": 1691741.0}, {"date": "2024-10-29", "close": 23.94, "volume": 1478018.0}, {"date": "2024-10-30", "close": 23.995, "volume": 860433.0}, {"date": "2024-10-31", "close": 23.14, "volume": 2829216.0}, {"date": "2024-11-01", "close": 24.0, "volume": 3939575.0}, {"date": "2024-11-04", "close": 24.27, "volume": 1720979.0}, {"date": "2024-11-05", "close": 24.78, "volume": 3834416.0}, {"date": "2024-11-06", "close": 25.49, "volume": 2482672.0}, {"date": "2024-11-07", "close": 25.39, "volume": 2257906.0}, {"date": "2024-11-08", "close": 25.895, "volume": 2532384.0}, {"date": "2024-11-11", "close": 27.11, "volume": 5343921.0}, {"date": "2024-11-12", "close": 26.0, "volume": 1964844.0}, {"date": "2024-11-13", "close": 25.65, "volume": 2108224.0}, {"date": "2024-11-14", "close": 24.13, "volume": 3904143.0}, {"date": "2024-11-15", "close": 22.66, "volume": 4999052.0}, {"date": "2024-11-18", "close": 22.68, "volume": 4326088.0}, {"date": "2024-11-19", "close": 23.26, "volume": 2746866.0}, {"date": "2024-11-20", "close": 23.36, "volume": 2233397.0}, {"date": "2024-11-21", "close": 23.22, "volume": 1702451.0}, {"date": "2024-11-22", "close": 23.83, "volume": 2640775.0}, {"date": "2024-11-25", "close": 25.06, "volume": 3584189.0}, {"date": "2024-11-26", "close": 24.84, "volume": 1422635.0}, {"date": "2024-11-27", "close": 25.43, "volume": 1905452.0}, {"date": "2024-11-29", "close": 25.98, "volume": 1280591.0}, {"date": "2024-12-02", "close": 26.69, "volume": 2295249.0}, {"date": "2024-12-03", "close": 25.7, "volume": 2002316.0}, {"date": "2024-12-04", "close": 26.13, "volume": 3048862.0}, {"date": "2024-12-05", "close": 25.2, "volume": 1744922.0}, {"date": "2024-12-06", "close": 26.43, "volume": 3647730.0}, {"date": "2024-12-09", "close": 26.41, "volume": 2675788.0}, {"date": "2024-12-10", "close": 26.52, "volume": 1671675.0}, {"date": "2024-12-11", "close": 26.13, "volume": 1789252.0}, {"date": "2024-12-12", "close": 25.15, "volume": 2155413.0}, {"date": "2024-12-13", "close": 24.71, "volume": 3689461.0}, {"date": "2024-12-16", "close": 25.23, "volume": 1589429.0}, {"date": "2024-12-17", "close": 24.7, "volume": 3602091.0}, {"date": "2024-12-18", "close": 22.9, "volume": 7168477.0}, {"date": "2024-12-19", "close": 22.95, "volume": 4291320.0}, {"date": "2024-12-20", "close": 23.68, "volume": 7037624.0}, {"date": "2024-12-23", "close": 23.97, "volume": 2111180.0}, {"date": "2024-12-24", "close": 24.18, "volume": 659436.0}, {"date": "2024-12-26", "close": 24.66, "volume": 1587882.0}, {"date": "2024-12-27", "close": 24.43, "volume": 2473253.0}, {"date": "2024-12-30", "close": 23.71, "volume": 2140117.0}, {"date": "2024-12-31", "close": 23.545, "volume": 2331278.0}, {"date": "2025-01-02", "close": 24.46, "volume": 2675235.0}, {"date": "2025-01-03", "close": 25.68, "volume": 2495542.0}, {"date": "2025-01-06", "close": 26.16, "volume": 3001668.0}, {"date": "2025-01-07", "close": 25.59, "volume": 4817059.0}, {"date": "2025-01-08", "close": 25.57, "volume": 3033492.0}, {"date": "2025-01-10", "close": 24.74, "volume": 4522846.0}, {"date": "2025-01-13", "close": 24.46, "volume": 2975192.0}, {"date": "2025-01-14", "close": 23.61, "volume": 4419268.0}, {"date": "2025-01-15", "close": 24.43, "volume": 4900270.0}, {"date": "2025-01-16", "close": 24.25, "volume": 2492199.0}, {"date": "2025-01-17", "close": 24.11, "volume": 1662502.0}, {"date": "2025-01-21", "close": 25.96, "volume": 4511263.0}, {"date": "2025-01-22", "close": 27.12, "volume": 5618884.0}, {"date": "2025-01-23", "close": 27.54, "volume": 2780956.0}, {"date": "2025-01-24", "close": 27.08, "volume": 4343867.0}, {"date": "2025-01-27", "close": 26.56, "volume": 4053032.0}, {"date": "2025-01-28", "close": 26.66, "volume": 1732171.0}, {"date": "2025-01-29", "close": 26.23, "volume": 3407657.0}, {"date": "2025-01-30", "close": 27.28, "volume": 2328153.0}, {"date": "2025-01-31", "close": 26.84, "volume": 2407745.0}, {"date": "2025-02-03", "close": 26.57, "volume": 2900951.0}, {"date": "2025-02-04", "close": 26.86, "volume": 1428586.0}, {"date": "2025-02-05", "close": 28.14, "volume": 4181471.0}, {"date": "2025-02-06", "close": 27.37, "volume": 2375363.0}, {"date": "2025-02-07", "close": 26.99, "volume": 2818472.0}, {"date": "2025-02-10", "close": 26.48, "volume": 2663773.0}, {"date": "2025-02-11", "close": 26.16, "volume": 2189808.0}, {"date": "2025-02-12", "close": 26.78, "volume": 3229591.0}, {"date": "2025-02-13", "close": 27.66, "volume": 2787508.0}, {"date": "2025-02-14", "close": 29.42, "volume": 6746041.0}, {"date": "2025-02-18", "close": 29.47, "volume": 6212237.0}, {"date": "2025-02-19", "close": 29.81, "volume": 2971886.0}, {"date": "2025-02-20", "close": 28.56, "volume": 4599631.0}, {"date": "2025-02-21", "close": 26.94, "volume": 3441345.0}, {"date": "2025-02-24", "close": 26.49, "volume": 2736553.0}, {"date": "2025-02-25", "close": 25.14, "volume": 6206641.0}, {"date": "2025-02-26", "close": 25.63, "volume": 2559887.0}, {"date": "2025-02-27", "close": 24.54, "volume": 3389723.0}, {"date": "2025-02-28", "close": 24.62, "volume": 4310344.0}, {"date": "2025-03-03", "close": 23.14, "volume": 5810476.0}, {"date": "2025-03-04", "close": 23.53, "volume": 5843029.0}, {"date": "2025-03-05", "close": 23.98, "volume": 2889172.0}, {"date": "2025-03-06", "close": 23.22, "volume": 2804585.0}, {"date": "2025-03-07", "close": 23.33, "volume": 3534307.0}, {"date": "2025-03-10", "close": 21.99, "volume": 5619618.0}, {"date": "2025-03-11", "close": 22.45, "volume": 3241522.0}, {"date": "2025-03-12", "close": 22.97, "volume": 5560971.0}, {"date": "2025-03-13", "close": 22.03, "volume": 3536782.0}, {"date": "2025-03-14", "close": 22.75, "volume": 2978043.0}, {"date": "2025-03-17", "close": 23.46, "volume": 2426634.0}, {"date": "2025-03-18", "close": 22.65, "volume": 4048812.0}, {"date": "2025-03-19", "close": 23.1, "volume": 2592543.0}, {"date": "2025-03-20", "close": 22.86, "volume": 2536139.0}, {"date": "2025-03-21", "close": 23.32, "volume": 2123194.0}, {"date": "2025-03-24", "close": 24.09, "volume": 3997223.0}, {"date": "2025-03-25", "close": 23.49, "volume": 2424936.0}, {"date": "2025-03-26", "close": 22.49, "volume": 3547627.0}, {"date": "2025-03-27", "close": 22.24, "volume": 2820825.0}, {"date": "2025-03-28", "close": 21.55, "volume": 2742219.0}, {"date": "2025-03-31", "close": 20.76, "volume": 3584727.0}, {"date": "2025-04-01", "close": 20.2, "volume": 4107920.0}, {"date": "2025-04-02", "close": 20.87, "volume": 3623179.0}, {"date": "2025-04-03", "close": 19.74, "volume": 4041227.0}, {"date": "2025-04-04", "close": 19.0, "volume": 7486011.0}, {"date": "2025-04-07", "close": 19.2, "volume": 4991186.0}, {"date": "2025-04-08", "close": 18.34, "volume": 3263090.0}, {"date": "2025-04-09", "close": 20.56, "volume": 7754045.0}, {"date": "2025-04-10", "close": 19.36, "volume": 5003307.0}, {"date": "2025-04-11", "close": 21.03, "volume": 3667904.0}, {"date": "2025-04-14", "close": 21.35, "volume": 3258784.0}, {"date": "2025-04-15", "close": 21.32, "volume": 1816834.0}, {"date": "2025-04-16", "close": 20.8, "volume": 2903073.0}, {"date": "2025-04-17", "close": 20.67, "volume": 2041500.0}, {"date": "2025-04-21", "close": 20.43, "volume": 2408279.0}, {"date": "2025-04-22", "close": 21.3, "volume": 1606004.0}, {"date": "2025-04-23", "close": 21.77, "volume": 3346379.0}, {"date": "2025-04-24", "close": 22.45, "volume": 1517745.0}, {"date": "2025-04-25", "close": 22.4, "volume": 1516385.0}, {"date": "2025-04-28", "close": 22.35, "volume": 2067930.0}, {"date": "2025-04-29", "close": 22.28, "volume": 1200747.0}, {"date": "2025-04-30", "close": 21.99, "volume": 1757431.0}, {"date": "2025-05-01", "close": 21.75, "volume": 1495236.0}, {"date": "2025-05-02", "close": 22.67, "volume": 1972172.0}, {"date": "2025-05-05", "close": 21.92, "volume": 2200989.0}, {"date": "2025-05-06", "close": 20.34, "volume": 3877371.0}, {"date": "2025-05-07", "close": 20.82, "volume": 1680241.0}, {"date": "2025-05-08", "close": 21.73, "volume": 3452968.0}, {"date": "2025-05-09", "close": 21.13, "volume": 2231642.0}, {"date": "2025-05-12", "close": 22.07, "volume": 1960003.0}, {"date": "2025-05-13", "close": 21.96, "volume": 2217772.0}, {"date": "2025-05-14", "close": 21.13, "volume": 2293045.0}, {"date": "2025-05-15", "close": 21.21, "volume": 3137984.0}, {"date": "2025-05-16", "close": 21.8, "volume": 4099690.0}, {"date": "2025-05-19", "close": 21.74, "volume": 2291167.0}, {"date": "2025-05-20", "close": 21.87, "volume": 2428666.0}, {"date": "2025-05-21", "close": 20.71, "volume": 2077838.0}, {"date": "2025-05-22", "close": 20.82, "volume": 2145368.0}, {"date": "2025-05-23", "close": 20.92, "volume": 1786349.0}, {"date": "2025-05-27", "close": 21.53, "volume": 2464755.0}, {"date": "2025-05-28", "close": 21.1, "volume": 2392250.0}, {"date": "2025-05-29", "close": 21.02, "volume": 4492368.0}, {"date": "2025-05-30", "close": 20.92, "volume": 1636524.0}, {"date": "2025-06-02", "close": 21.64, "volume": 1656541.0}, {"date": "2025-06-03", "close": 22.12, "volume": 2906096.0}, {"date": "2025-06-04", "close": 22.61, "volume": 3423014.0}, {"date": "2025-06-05", "close": 22.26, "volume": 2863758.0}, {"date": "2025-06-06", "close": 23.28, "volume": 3531395.0}, {"date": "2025-06-09", "close": 23.79, "volume": 2468219.0}, {"date": "2025-06-10", "close": 24.22, "volume": 3438227.0}, {"date": "2025-06-11", "close": 24.27, "volume": 3353251.0}, {"date": "2025-06-12", "close": 23.65, "volume": 2039942.0}, {"date": "2025-06-13", "close": 23.47, "volume": 3784237.0}, {"date": "2025-06-16", "close": 23.92, "volume": 2547672.0}, {"date": "2025-06-17", "close": 23.67, "volume": 2376265.0}, {"date": "2025-06-18", "close": 24.15, "volume": 4883962.0}, {"date": "2025-06-20", "close": 23.8, "volume": 3677978.0}, {"date": "2025-06-23", "close": 23.58, "volume": 1789498.0}, {"date": "2025-06-24", "close": 24.13, "volume": 1320151.0}, {"date": "2025-06-25", "close": 24.25, "volume": 1720250.0}, {"date": "2025-06-26", "close": 24.56, "volume": 1697482.0}, {"date": "2025-06-27", "close": 24.3, "volume": 1763503.0}, {"date": "2025-06-30", "close": 24.35, "volume": 1849232.0}, {"date": "2025-07-01", "close": 24.17, "volume": 1854984.0}, {"date": "2025-07-02", "close": 25.17, "volume": 3537180.0}, {"date": "2025-07-03", "close": 25.39, "volume": 971358.0}, {"date": "2025-07-07", "close": 24.35, "volume": 2856561.0}, {"date": "2025-07-08", "close": 25.09, "volume": 2518409.0}, {"date": "2025-07-09", "close": 26.07, "volume": 5317482.0}, {"date": "2025-07-10", "close": 26.125, "volume": 1863901.0}, {"date": "2025-07-11", "close": 25.265, "volume": 2338156.0}, {"date": "2025-07-14", "close": 25.26, "volume": 1539568.0}, {"date": "2025-07-15", "close": 24.33, "volume": 1623342.0}, {"date": "2025-07-16", "close": 24.88, "volume": 2121342.0}, {"date": "2025-07-17", "close": 24.49, "volume": 1389255.0}, {"date": "2025-07-18", "close": 24.92, "volume": 2024256.0}, {"date": "2025-07-21", "close": 25.13, "volume": 2758207.0}, {"date": "2025-07-22", "close": 25.95, "volume": 4126222.0}, {"date": "2025-07-23", "close": 26.55, "volume": 3774338.0}, {"date": "2025-07-24", "close": 26.03, "volume": 2376719.0}, {"date": "2025-07-25", "close": 26.0, "volume": 1859391.0}, {"date": "2025-07-28", "close": 25.68, "volume": 1688281.0}, {"date": "2025-07-29", "close": 24.62, "volume": 3720138.0}, {"date": "2025-07-30", "close": 24.5, "volume": 3237142.0}, {"date": "2025-07-31", "close": 23.82, "volume": 2666761.0}, {"date": "2025-08-01", "close": 23.56, "volume": 2451894.0}, {"date": "2025-08-04", "close": 24.16, "volume": 2165685.0}, {"date": "2025-08-05", "close": 23.685, "volume": 1425724.0}, {"date": "2025-08-06", "close": 23.09, "volume": 2324404.0}, {"date": "2025-08-07", "close": 23.29, "volume": 1534261.0}, {"date": "2025-08-08", "close": 23.38, "volume": 1579258.0}, {"date": "2025-08-11", "close": 23.38, "volume": 1515069.0}, {"date": "2025-08-12", "close": 24.08, "volume": 1753740.0}, {"date": "2025-08-13", "close": 25.16, "volume": 4142757.0}, {"date": "2025-08-14", "close": 25.08, "volume": 2636159.0}, {"date": "2025-08-15", "close": 25.24, "volume": 1789180.0}, {"date": "2025-08-18", "close": 25.1, "volume": 1189184.0}, {"date": "2025-08-19", "close": 24.22, "volume": 1904432.0}, {"date": "2025-08-20", "close": 24.02, "volume": 2436840.0}, {"date": "2025-08-21", "close": 24.29, "volume": 2457361.0}, {"date": "2025-08-22", "close": 25.24, "volume": 3338732.0}, {"date": "2025-08-25", "close": 24.73, "volume": 1473397.0}, {"date": "2025-08-26", "close": 24.91, "volume": 1170534.0}, {"date": "2025-08-27", "close": 24.72, "volume": 932477.0}, {"date": "2025-08-28", "close": 24.76, "volume": 1133506.0}, {"date": "2025-08-29", "close": 24.72, "volume": 1598860.0}, {"date": "2025-09-02", "close": 24.8, "volume": 1821937.0}, {"date": "2025-09-03", "close": 24.86, "volume": 1783808.0}, {"date": "2025-09-04", "close": 24.9, "volume": 2506186.0}, {"date": "2025-09-05", "close": 25.52, "volume": 1902936.0}, {"date": "2025-09-08", "close": 25.48, "volume": 1164440.0}, {"date": "2025-09-09", "close": 25.61, "volume": 1161421.0}, {"date": "2025-09-10", "close": 24.78, "volume": 1534439.0}, {"date": "2025-09-11", "close": 26.19, "volume": 4148886.0}, {"date": "2025-09-12", "close": 25.6, "volume": 2304984.0}, {"date": "2025-09-15", "close": 25.93, "volume": 2012199.0}, {"date": "2025-09-16", "close": 26.55, "volume": 2514750.0}, {"date": "2025-09-17", "close": 26.27, "volume": 3677947.0}, {"date": "2025-09-18", "close": 27.595, "volume": 2375371.0}, {"date": "2025-09-19", "close": 27.51, "volume": 2690609.0}, {"date": "2025-09-22", "close": 27.85, "volume": 2524282.0}, {"date": "2025-09-23", "close": 27.51, "volume": 1864063.0}, {"date": "2025-09-24", "close": 27.0, "volume": 2427895.0}, {"date": "2025-09-25", "close": 26.67, "volume": 2273500.0}, {"date": "2025-09-26", "close": 26.91, "volume": 3062677.0}, {"date": "2025-09-29", "close": 27.27, "volume": 4609192.0}, {"date": "2025-09-30", "close": 27.77, "volume": 1278829.0}, {"date": "2025-10-01", "close": 28.85, "volume": 2437628.0}, {"date": "2025-10-02", "close": 29.81, "volume": 3170468.0}, {"date": "2025-10-03", "close": 30.04, "volume": 2889370.0}, {"date": "2025-10-06", "close": 30.38, "volume": 3643520.0}, {"date": "2025-10-07", "close": 30.0, "volume": 3085750.0}, {"date": "2025-10-08", "close": 32.13, "volume": 6650516.0}, {"date": "2025-10-09", "close": 31.65, "volume": 4048458.0}, {"date": "2025-10-10", "close": 30.35, "volume": 5525557.0}, {"date": "2025-10-13", "close": 30.28, "volume": 3263637.0}, {"date": "2025-10-14", "close": 30.51, "volume": 4144320.0}, {"date": "2025-10-15", "close": 32.27, "volume": 5793610.0}, {"date": "2025-10-16", "close": 32.08, "volume": 3996280.0}, {"date": "2025-10-17", "close": 31.0, "volume": 4159050.0}, {"date": "2025-10-20", "close": 33.6, "volume": 6690438.0}, {"date": "2025-10-21", "close": 32.66, "volume": 3900553.0}, {"date": "2025-10-22", "close": 30.57, "volume": 7692408.0}, {"date": "2025-10-23", "close": 31.38, "volume": 2681318.0}, {"date": "2025-10-24", "close": 31.88, "volume": 2833269.0}, {"date": "2025-10-27", "close": 31.16, "volume": 5028253.0}, {"date": "2025-10-28", "close": 30.45, "volume": 2738352.0}, {"date": "2025-10-29", "close": 29.97, "volume": 3658582.0}, {"date": "2025-10-30", "close": 29.79, "volume": 3758460.0}, {"date": "2025-10-31", "close": 31.13, "volume": 4283682.0}, {"date": "2025-11-03", "close": 30.66, "volume": 3216928.0}, {"date": "2025-11-04", "close": 29.5, "volume": 4052202.0}, {"date": "2025-11-05", "close": 29.74, "volume": 7636366.0}, {"date": "2025-11-06", "close": 28.36, "volume": 7394740.0}, {"date": "2025-11-07", "close": 28.03, "volume": 4511324.0}, {"date": "2025-11-10", "close": 28.51, "volume": 3334543.0}, {"date": "2025-11-11", "close": 28.81, "volume": 1871093.0}, {"date": "2025-11-12", "close": 28.3, "volume": 3042000.0}, {"date": "2025-11-13", "close": 27.04, "volume": 4065567.0}, {"date": "2025-11-14", "close": 26.89, "volume": 5947773.0}, {"date": "2025-11-17", "close": 26.87, "volume": 3703293.0}, {"date": "2025-11-18", "close": 26.85, "volume": 3938318.0}, {"date": "2025-11-19", "close": 27.26, "volume": 3238425.0}, {"date": "2025-11-20", "close": 27.21, "volume": 6881707.0}, {"date": "2025-11-21", "close": 29.02, "volume": 4224130.0}, {"date": "2025-11-24", "close": 30.39, "volume": 3875064.0}, {"date": "2025-11-25", "close": 31.14, "volume": 2936777.0}, {"date": "2025-11-26", "close": 30.86, "volume": 1773442.0}, {"date": "2025-11-28", "close": 31.19, "volume": 1113527.0}, {"date": "2025-12-01", "close": 29.85, "volume": 2737003.0}, {"date": "2025-12-02", "close": 29.74, "volume": 2425043.0}, {"date": "2025-12-03", "close": 30.83, "volume": 2815154.0}, {"date": "2025-12-04", "close": 31.9, "volume": 3454484.0}, {"date": "2025-12-05", "close": 30.93, "volume": 2530130.0}, {"date": "2025-12-08", "close": 31.17, "volume": 3009437.0}, {"date": "2025-12-09", "close": 30.86, "volume": 3027656.0}, {"date": "2025-12-10", "close": 31.17, "volume": 4952514.0}, {"date": "2025-12-11", "close": 30.85, "volume": 2075868.0}, {"date": "2025-12-12", "close": 30.2, "volume": 3559715.0}, {"date": "2025-12-15", "close": 29.86, "volume": 2467984.0}, {"date": "2025-12-16", "close": 29.58, "volume": 2220546.0}, {"date": "2025-12-17", "close": 29.08, "volume": 2444223.0}, {"date": "2025-12-18", "close": 28.99, "volume": 2725548.0}, {"date": "2025-12-19", "close": 29.61, "volume": 2365066.0}, {"date": "2025-12-22", "close": 30.62, "volume": 2646350.0}, {"date": "2025-12-23", "close": 30.14, "volume": 1596286.0}, {"date": "2025-12-24", "close": 30.18, "volume": 1047991.0}, {"date": "2025-12-26", "close": 29.67, "volume": 1073990.0}, {"date": "2025-12-29", "close": 29.22, "volume": 2255579.0}, {"date": "2025-12-30", "close": 29.0, "volume": 1215386.0}, {"date": "2025-12-31", "close": 28.97, "volume": 1104490.0}, {"date": "2026-01-02", "close": 29.18, "volume": 2047861.0}, {"date": "2026-01-05", "close": 29.98, "volume": 3250708.0}, {"date": "2026-01-06", "close": 31.5, "volume": 3455733.0}, {"date": "2026-01-07", "close": 32.09, "volume": 3796530.0}, {"date": "2026-01-08", "close": 30.91, "volume": 2645897.0}, {"date": "2026-01-09", "close": 30.55, "volume": 2466409.0}, {"date": "2026-01-12", "close": 31.8, "volume": 3846480.0}, {"date": "2026-01-13", "close": 31.96, "volume": 1860954.0}, {"date": "2026-01-14", "close": 32.53, "volume": 2861948.0}, {"date": "2026-01-15", "close": 32.06, "volume": 2510896.0}, {"date": "2026-01-16", "close": 31.82, "volume": 2039168.0}, {"date": "2026-01-20", "close": 31.61, "volume": 2203040.0}, {"date": "2026-01-21", "close": 32.4, "volume": 3376280.0}, {"date": "2026-01-22", "close": 34.24, "volume": 4870894.0}, {"date": "2026-01-23", "close": 32.63, "volume": 2996138.0}, {"date": "2026-01-26", "close": 32.48, "volume": 2222384.0}, {"date": "2026-01-27", "close": 32.42, "volume": 1932848.0}, {"date": "2026-01-28", "close": 31.48, "volume": 3122296.0}, {"date": "2026-01-29", "close": 31.35, "volume": 4250094.0}, {"date": "2026-01-30", "close": 30.43, "volume": 4100374.0}, {"date": "2026-02-02", "close": 30.62, "volume": 2465455.0}, {"date": "2026-02-03", "close": 30.32, "volume": 4121780.0}, {"date": "2026-02-04", "close": 29.18, "volume": 3972122.0}, {"date": "2026-02-05", "close": 27.49, "volume": 7275749.0}, {"date": "2026-02-06", "close": 28.79, "volume": 3493454.0}, {"date": "2026-02-09", "close": 29.08, "volume": 3025156.0}, {"date": "2026-02-10", "close": 29.13, "volume": 1506807.0}, {"date": "2026-02-11", "close": 28.74, "volume": 2575357.0}, {"date": "2026-02-12", "close": 27.85, "volume": 2590247.0}, {"date": "2026-02-13", "close": 28.36, "volume": 2939091.0}, {"date": "2026-02-17", "close": 28.93, "volume": 2543794.0}, {"date": "2026-02-18", "close": 29.66, "volume": 2978035.0}, {"date": "2026-02-19", "close": 29.87, "volume": 1712882.0}, {"date": "2026-02-20", "close": 28.81, "volume": 4011074.0}, {"date": "2026-02-23", "close": 28.73, "volume": 2648471.0}, {"date": "2026-02-24", "close": 29.51, "volume": 1933487.0}, {"date": "2026-02-25", "close": 29.24, "volume": 2096529.0}, {"date": "2026-02-26", "close": 30.56, "volume": 2642135.0}, {"date": "2026-02-27", "close": 29.98, "volume": 2126884.0}, {"date": "2026-03-02", "close": 29.91, "volume": 2921413.0}, {"date": "2026-03-03", "close": 29.07, "volume": 3853592.0}, {"date": "2026-03-04", "close": 29.51, "volume": 1590939.0}, {"date": "2026-03-05", "close": 28.78, "volume": 2197907.0}, {"date": "2026-03-06", "close": 28.12, "volume": 2583180.0}, {"date": "2026-03-09", "close": 28.81, "volume": 3048041.0}, {"date": "2026-03-10", "close": 27.93, "volume": 1988450.0}, {"date": "2026-03-11", "close": 27.67, "volume": 1935194.0}, {"date": "2026-03-12", "close": 26.17, "volume": 3428892.0}, {"date": "2026-03-13", "close": 26.36, "volume": 2924839.0}, {"date": "2026-03-16", "close": 26.55, "volume": 2511351.0}, {"date": "2026-03-17", "close": 27.2, "volume": 1904969.0}, {"date": "2026-03-18", "close": 26.34, "volume": 3029473.0}, {"date": "2026-03-19", "close": 26.7, "volume": 2628994.0}, {"date": "2026-03-20", "close": 26.05, "volume": 4625499.0}, {"date": "2026-03-23", "close": 26.63, "volume": 4651638.0}, {"date": "2026-03-24", "close": 26.635, "volume": 2559104.0}, {"date": "2026-03-25", "close": 26.86, "volume": 2547100.0}, {"date": "2026-03-26", "close": 26.51, "volume": 2265898.0}, {"date": "2026-03-27", "close": 25.01, "volume": 4214461.0}, {"date": "2026-03-30", "close": 24.82, "volume": 2033175.0}, {"date": "2026-03-31", "close": 26.42, "volume": 2737135.0}, {"date": "2026-04-01", "close": 27.09, "volume": 2224249.0}, {"date": "2026-04-02", "close": 27.36, "volume": 2154968.0}, {"date": "2026-04-06", "close": 27.26, "volume": 1185302.0}, {"date": "2026-04-07", "close": 27.16, "volume": 1811873.0}, {"date": "2026-04-08", "close": 27.81, "volume": 1747815.0}, {"date": "2026-04-09", "close": 27.07, "volume": 1674005.0}, {"date": "2026-04-10", "close": 26.68, "volume": 1921727.0}, {"date": "2026-04-13", "close": 27.9, "volume": 1232034.0}, {"date": "2026-04-14", "close": 29.3, "volume": 3552267.0}, {"date": "2026-04-15", "close": 29.94, "volume": 3186323.0}, {"date": "2026-04-16", "close": 29.84, "volume": 3228510.0}, {"date": "2026-04-17", "close": 30.79, "volume": 3921323.0}, {"date": "2026-04-20", "close": 31.24, "volume": 1508340.0}, {"date": "2026-04-21", "close": 30.71, "volume": 2648058.0}, {"date": "2026-04-22", "close": 30.88, "volume": 1420538.0}, {"date": "2026-04-23", "close": 29.8, "volume": 3422397.0}, {"date": "2026-04-24", "close": 29.54, "volume": 1890238.0}, {"date": "2026-04-27", "close": 29.91, "volume": 2308509.0}, {"date": "2026-04-28", "close": 29.58, "volume": 1347419.0}, {"date": "2026-04-29", "close": 28.53, "volume": 2047898.0}, {"date": "2026-04-30", "close": 29.87, "volume": 1527978.0}, {"date": "2026-05-01", "close": 30.3, "volume": 1446186.0}, {"date": "2026-05-04", "close": 30.58, "volume": 1890178.0}, {"date": "2026-05-05", "close": 29.78, "volume": 4669954.0}, {"date": "2026-05-06", "close": 31.06, "volume": 1815913.0}, {"date": "2026-05-07", "close": 30.38, "volume": 2549547.0}, {"date": "2026-05-08", "close": 30.48, "volume": 6210916.0}, {"date": "2026-05-11", "close": 29.94, "volume": 3296317.0}, {"date": "2026-05-12", "close": 29.72, "volume": 1807903.0}, {"date": "2026-05-13", "close": 29.63, "volume": 1090075.0}, {"date": "2026-05-14", "close": 29.18, "volume": 1338054.0}, {"date": "2026-05-15", "close": 28.15, "volume": 2695402.0}, {"date": "2026-05-18", "close": 28.11, "volume": 1915164.0}, {"date": "2026-05-19", "close": 28.12, "volume": 2796665.0}, {"date": "2026-05-20", "close": 29.54, "volume": 2305412.0}, {"date": "2026-05-21", "close": 30.53, "volume": 1969080.0}, {"date": "2026-05-22", "close": 30.67, "volume": 2057963.0}, {"date": "2026-05-26", "close": 31.3, "volume": 1504631.0}, {"date": "2026-05-27", "close": 32.06, "volume": 2344856.0}, {"date": "2026-05-28", "close": 34.12, "volume": 3370995.0}, {"date": "2026-05-29", "close": 34.64, "volume": 3727037.0}, {"date": "2026-06-01", "close": 34.75, "volume": 3630751.0}, {"date": "2026-06-02", "close": 34.0, "volume": 2376098.0}, {"date": "2026-06-03", "close": 33.92, "volume": 4256019.0}, {"date": "2026-06-04", "close": 36.27, "volume": 6959502.0}, {"date": "2026-06-05", "close": 33.41, "volume": 4377629.0}, {"date": "2026-06-08", "close": 33.15, "volume": 1986208.0}, {"date": "2026-06-09", "close": 33.56, "volume": 3505351.0}, {"date": "2026-06-10", "close": 32.85, "volume": 1916581.0}, {"date": "2026-06-11", "close": 33.65, "volume": 3199530.0}, {"date": "2026-06-12", "close": 33.47, "volume": 3479467.0}, {"date": "2026-06-15", "close": 35.1, "volume": 3640071.0}, {"date": "2026-06-16", "close": 34.88, "volume": 2515823.0}, {"date": "2026-06-17", "close": 35.04, "volume": 4496494.0}, {"date": "2026-06-18", "close": 36.86, "volume": 6411532.0}, {"date": "2026-06-22", "close": 36.4, "volume": 4809273.0}, {"date": "2026-06-23", "close": 36.01, "volume": 4812706.0}, {"date": "2026-06-24", "close": 38.58, "volume": 5867201.0}, {"date": "2026-06-25", "close": 40.11, "volume": 4814416.0}, {"date": "2026-06-26", "close": 41.43, "volume": 6804390.0}, {"date": "2026-06-29", "close": 42.36, "volume": 5857483.0}, {"date": "2026-06-30", "close": 42.06, "volume": 5462928.0}, {"date": "2026-07-01", "close": 42.62, "volume": 4758913.0}, {"date": "2026-07-02", "close": 42.91, "volume": 4675876.0}, {"date": "2026-07-06", "close": 43.57, "volume": 3822790.0}, {"date": "2026-07-07", "close": 42.6, "volume": 2863002.0}, {"date": "2026-07-08", "close": 41.87, "volume": 3759412.0}, {"date": "2026-07-09", "close": 43.0, "volume": 2821999.0}, {"date": "2026-07-10", "close": 41.32, "volume": 3793894.0}, {"date": "2026-07-13", "close": 40.59, "volume": 4041648.0}, {"date": "2026-07-14", "close": 41.05, "volume": 2733069.0}, {"date": "2026-07-15", "close": 41.22, "volume": 1548593.0}, {"date": "2026-07-16", "close": 40.09, "volume": 3737951.0}, {"date": "2026-07-17", "close": 39.87, "volume": 3518040.0}, {"date": "2026-07-20", "close": 38.28, "volume": 3989842.0}, {"date": "2026-07-21", "close": 39.56, "volume": 2347835.0}, {"date": "2026-07-22", "close": 38.85, "volume": 1637990.0}, {"date": "2026-07-23", "close": 38.82, "volume": 1463649.0}, {"date": "2026-07-24", "close": 37.81, "volume": 2049198.0}, {"date": "2026-07-27", "close": 37.79, "volume": 1627604.0}, {"date": "2026-07-28", "close": 37.82, "volume": 2197597.0}, {"date": "2026-07-29", "close": 37.5, "volume": 4269908.0}, {"date": "2026-07-30", "close": 39.26, "volume": 2555086.0}, {"date": "2026-07-31", "close": 38.56, "volume": 1977716.0}, {"date": "2026-08-03", "close": 39.62, "volume": 3099027.0}, {"date": "2026-08-04", "close": 40.7, "volume": 1559986.0}, {"date": "2026-08-05", "close": 41.24, "volume": 2098851.0}, {"date": "2026-08-06", "close": 40.55, "volume": 1583257.0}, {"date": "2026-08-07", "close": 43.04, "volume": 2279667.0}, {"date": "2026-08-10", "close": 44.31, "volume": 3109574.0}, {"date": "2026-08-11", "close": 44.55, "volume": 3250923.0}, {"date": "2026-08-12", "close": 44.69, "volume": 4151141.0}, {"date": "2026-08-13", "close": 44.32, "volume": 1663911.0}, {"date": "2026-08-14", "close": 43.45, "volume": 1627232.0}, {"date": "2026-08-17", "close": 44.04, "volume": 1575363.0}, {"date": "2026-08-18", "close": 43.21, "volume": 1763701.0}, {"date": "2026-08-19", "close": 47.73, "volume": 7160320.0}, {"date": "2026-08-20", "close": 47.64, "volume": 5156952.0}, {"date": "2026-08-21", "close": 49.45, "volume": 11296440.0}, {"date": "2026-08-24", "close": 48.01, "volume": 4361273.0}, {"date": "2026-08-25", "close": 50.06, "volume": 5726431.0}, {"date": "2026-08-26", "close": 49.45, "volume": 6714365.0}, {"date": "2026-08-27", "close": 49.87, "volume": 5303217.0}, {"date": "2026-08-28", "close": 47.64, "volume": 4854352.0}, {"date": "2026-08-31", "close": 47.23, "volume": 3282567.0}, {"date": "2026-09-01", "close": 46.84, "volume": 2418780.0}, {"date": "2026-09-02", "close": 47.15, "volume": 5450509.0}, {"date": "2026-09-03", "close": 47.2, "volume": 2112063.0}, {"date": "2026-09-04", "close": 47.14, "volume": 1446207.0}, {"date": "2026-09-08", "close": 46.85, "volume": 2134525.0}, {"date": "2026-09-09", "close": 46.31, "volume": 2283659.0}, {"date": "2026-09-10", "close": 45.38, "volume": 2282367.0}, {"date": "2026-09-11", "close": 45.56, "volume": 1757053.0}, {"date": "2026-09-14", "close": 46.8, "volume": 7271889.0}, {"date": "2026-09-15", "close": 47.71, "volume": 3043372.0}, {"date": "2026-09-16", "close": 47.85, "volume": 3820953.0}, {"date": "2026-09-17", "close": 51.59, "volume": 8580060.0}, {"date": "2026-09-18", "close": 51.64, "volume": 6726050.0}], "refreshing": true}