{"ticker": "AU", "overview": {"cik": "1973832", "ticker": "AU", "name": "AngloGold Ashanti PLC", "industry": "Gold and Silver Ores", "country": "", "sic": "1040", "announcements": [{"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000137", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000136", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000135", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000129", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000127", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002148", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001973832-26-000109", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001973832-26-000107", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001973832-26-000105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001973832-26-000103", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001973832-26-000099", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001973832-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002097457-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0000950157-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097366-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001540790-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097457-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098753-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002045368-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098750-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098610-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 35637.0, "net": -35637.0, "insiders": 1, "first_date": "2026-05-19", "last_date": "2026-05-19"}, "metrics": {"ticker": "AU", "has_prices": true, "as_of": "2026-08-07", "last": 96.22, "prev_close": 87.59, "change": 8.629999999999995, "change_pct": 0.09852722913574603, "session_volume": 3857929.0, "vwap_5": 87.51441127096516, "vwap_20": 81.56277270297066, "vwap_60": 85.19164296167445, "vwap_250": 85.38223875348781, "high_52w": 128.26, "low_52w": 63.61, "avg_volume_20": 2707683.65, "sessions": 400, "market_cap": {"value": 48591818282.3, "shares": 505007465.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0002012383-26-002148", "src": "13DG", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "AngloGold Ashanti PLC", "who_key": "AngloGold Ashanti PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "AngloGold Ashanti PLC moves to a 8.2% passive stake in AU", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/0002012383-26-002148-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}, {"id": "0002097457-26-000007", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Kojo Osei Frimpong Busia", "who_key": "Busia Kojo Osei Frimpong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35637.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Board member offloads $36K of AU", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209745726000007/0002097457-26-000007-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241488}, {"id": "0002098610-26-000004", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Marcus Philip Randolph", "who_key": "Randolph Marcus Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209861026000004/0002098610-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002098750-26-000004", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Nicola Newton-King", "who_key": "Newton-King Nicola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209875026000004/0002098750-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002045368-26-000005", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Jinhee Magie", "who_key": "MAGIE JINHEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000204536826000005/0002045368-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002097460-26-000004", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Albert Headden Garner", "who_key": "Garner Albert Headden", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209746026000004/0002097460-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002097459-26-000004", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Alan Murray Ferguson", "who_key": "Ferguson Alan Murray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209745926000004/0002097459-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002098753-26-000004", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Bruce Alan Cleaver", "who_key": "Cleaver Bruce Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209875326000004/0002098753-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002097457-26-000005", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Kojo Osei Frimpong Busia", "who_key": "Busia Kojo Osei Frimpong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209745726000005/0002097457-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0001540790-26-000006", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Diana L. Sands", "who_key": "Sands Diana L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000154079026000006/0001540790-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0002097366-26-000005", "src": "INSIDERS", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "Jochen Erhard Tilk", "who_key": "Tilk Jochen Erhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "Director files routine paperwork on AU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209736626000005/0002097366-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002148", "src": "13DG", "ticker": "AU", "cik": "1973832", "company": "AngloGold Ashanti PLC", "company_raw": "AngloGold Ashanti PLC", "who": "AngloGold Ashanti PLC", "who_key": "AngloGold Ashanti PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United Kingdom", "headline": "AngloGold Ashanti PLC moves to a 8.2% passive stake in AU", "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/0002012383-26-002148-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AngloGold Ashanti PLC Ordinary Shares", "new_value": "AngloGold Ashanti PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001973832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001973832", "applied": 1, "detected_at": "2026-09-10T10:06:04.933159"}]}, "key_people": [{"who": "Kojo Osei Frimpong Busia", "who_key": "Busia Kojo Osei Frimpong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35637.0, "net": -35637.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35637.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209745726000007/0002097457-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 35637.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973832/000209745726000007/0002097457-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000137", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000136", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-31", "title": "Form 6-K/A", "accession": "0001973832-26-000135", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000129", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000127", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001973832-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002148", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001973832-26-000109", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001973832-26-000107", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001973832-26-000105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001973832-26-000103", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001973832-26-000099", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001973832-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002097457-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0000950157-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097366-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001540790-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097457-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098753-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002097460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002045368-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098750-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002098610-26-000004", "price_sensitive": false}], "performance": {"ticker": "AU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.48, "volume": 2393109.0}, {"date": "2016-08-09", "close": 21.67, "volume": 2119468.0}, {"date": "2016-08-10", "close": 22.19, "volume": 2472469.0}, {"date": "2016-08-11", "close": 22.03, "volume": 2066732.0}, {"date": "2016-08-12", "close": 21.91, "volume": 2364953.0}, {"date": "2016-08-15", "close": 20.76, "volume": 3881892.0}, {"date": "2016-08-16", "close": 20.16, "volume": 4039837.0}, {"date": "2016-08-17", "close": 19.56, "volume": 4862831.0}, {"date": "2016-08-18", "close": 19.78, "volume": 2264391.0}, {"date": "2016-08-19", "close": 19.17, "volume": 2446815.0}, {"date": "2016-08-22", "close": 18.54, "volume": 3427433.0}, {"date": "2016-08-23", "close": 18.2, "volume": 2978629.0}, {"date": "2016-08-24", "close": 17.58, "volume": 4768532.0}, {"date": "2016-08-25", "close": 17.8, "volume": 3482758.0}, {"date": "2016-08-26", "close": 17.73, "volume": 4425526.0}, {"date": "2016-08-29", "close": 17.52, "volume": 2638264.0}, {"date": "2016-08-30", "close": 16.64, "volume": 3563470.0}, {"date": "2016-08-31", "close": 16.09, "volume": 4672913.0}, {"date": "2016-09-01", "close": 16.62, "volume": 4748500.0}, {"date": "2016-09-02", "close": 17.04, "volume": 3605793.0}, {"date": "2016-09-06", "close": 17.76, "volume": 5260640.0}, {"date": "2016-09-07", "close": 17.59, "volume": 4456056.0}, {"date": "2016-09-08", "close": 17.17, "volume": 3822760.0}, {"date": "2016-09-09", "close": 16.16, "volume": 4282299.0}, {"date": "2016-09-12", "close": 16.46, "volume": 4539757.0}, {"date": "2016-09-13", "close": 15.61, "volume": 4404303.0}, {"date": "2016-09-14", "close": 15.72, "volume": 3497964.0}, {"date": "2016-09-15", "close": 15.53, "volume": 2905730.0}, {"date": "2016-09-16", "close": 15.25, "volume": 4199516.0}, {"date": "2016-09-19", "close": 15.29, "volume": 2244234.0}, {"date": "2016-09-20", "close": 15.11, "volume": 2602838.0}, {"date": "2016-09-21", "close": 16.68, "volume": 6530811.0}, {"date": "2016-09-22", "close": 16.56, "volume": 5218448.0}, {"date": "2016-09-23", "close": 16.2, "volume": 2816018.0}, {"date": "2016-09-26", "close": 15.94, "volume": 2213690.0}, {"date": "2016-09-27", "close": 16.17, "volume": 3541644.0}, {"date": "2016-09-28", "close": 16.21, "volume": 3955020.0}, {"date": "2016-09-29", "close": 16.14, "volume": 3536399.0}, {"date": "2016-09-30", "close": 15.92, "volume": 2721419.0}, {"date": "2016-10-03", "close": 15.71, "volume": 2198017.0}, {"date": "2016-10-04", "close": 14.2, "volume": 5219353.0}, {"date": "2016-10-05", "close": 14.13, "volume": 4008763.0}, {"date": "2016-10-06", "close": 13.59, "volume": 4205898.0}, {"date": "2016-10-07", "close": 13.43, "volume": 5413648.0}, {"date": "2016-10-10", "close": 13.43, "volume": 2967649.0}, {"date": "2016-10-11", "close": 12.96, "volume": 3912385.0}, {"date": "2016-10-12", "close": 13.29, "volume": 4550387.0}, {"date": "2016-10-13", "close": 13.64, "volume": 5507772.0}, {"date": "2016-10-14", "close": 13.38, "volume": 4300537.0}, {"date": "2016-10-17", "close": 13.36, "volume": 3818402.0}, {"date": "2016-10-18", "close": 14.13, "volume": 4962472.0}, {"date": "2016-10-19", "close": 14.31, "volume": 4102721.0}, {"date": "2016-10-20", "close": 14.04, "volume": 4092434.0}, {"date": "2016-10-21", "close": 13.88, "volume": 2155519.0}, {"date": "2016-10-24", "close": 13.51, "volume": 3098530.0}, {"date": "2016-10-25", "close": 13.83, "volume": 3449519.0}, {"date": "2016-10-26", "close": 13.51, "volume": 2401408.0}, {"date": "2016-10-27", "close": 13.36, "volume": 2920362.0}, {"date": "2016-10-28", "close": 13.52, "volume": 4619394.0}, {"date": "2016-10-31", "close": 13.74, "volume": 2935469.0}, {"date": "2016-11-01", "close": 14.27, "volume": 5316557.0}, {"date": "2016-11-02", "close": 14.1, "volume": 4994215.0}, {"date": "2016-11-03", "close": 14.58, "volume": 3679553.0}, {"date": "2016-11-04", "close": 14.18, "volume": 3500852.0}, {"date": "2016-11-07", "close": 13.4, "volume": 3001312.0}, {"date": "2016-11-08", "close": 13.14, "volume": 4151263.0}, {"date": "2016-11-09", "close": 13.51, "volume": 7135056.0}, {"date": "2016-11-10", "close": 12.46, "volume": 6194690.0}, {"date": "2016-11-11", "close": 11.21, "volume": 10330250.0}, {"date": "2016-11-14", "close": 11.72, "volume": 4952363.0}, {"date": "2016-11-15", "close": 11.95, "volume": 5019869.0}, {"date": "2016-11-16", "close": 11.78, "volume": 6578349.0}, {"date": "2016-11-17", "close": 11.46, "volume": 5111278.0}, {"date": "2016-11-18", "close": 11.43, "volume": 3837619.0}, {"date": "2016-11-21", "close": 11.42, "volume": 3245492.0}, {"date": "2016-11-22", "close": 11.22, "volume": 3532016.0}, {"date": "2016-11-23", "close": 10.59, "volume": 5254837.0}, {"date": "2016-11-25", "close": 10.88, "volume": 2185953.0}, {"date": "2016-11-28", "close": 11.28, "volume": 4915037.0}, {"date": "2016-11-29", "close": 11.1, "volume": 3007500.0}, {"date": "2016-11-30", "close": 10.94, "volume": 3637611.0}, {"date": "2016-12-01", "close": 10.89, "volume": 3564701.0}, {"date": "2016-12-02", "close": 11.45, "volume": 4358769.0}, {"date": "2016-12-05", "close": 11.0, "volume": 7399656.0}, {"date": "2016-12-06", "close": 10.83, "volume": 3208099.0}, {"date": "2016-12-07", "close": 11.15, "volume": 3864045.0}, {"date": "2016-12-08", "close": 11.08, "volume": 2609317.0}, {"date": "2016-12-09", "close": 10.67, "volume": 3786872.0}, {"date": "2016-12-12", "close": 10.59, "volume": 5293927.0}, {"date": "2016-12-13", "close": 10.81, "volume": 3201519.0}, {"date": "2016-12-14", "close": 10.08, "volume": 6981730.0}, {"date": "2016-12-15", "close": 9.54, "volume": 7198828.0}, {"date": "2016-12-16", "close": 9.51, "volume": 6447505.0}, {"date": "2016-12-19", "close": 9.56, "volume": 4766914.0}, {"date": "2016-12-20", "close": 9.82, "volume": 4759285.0}, {"date": "2016-12-21", "close": 9.83, "volume": 1894064.0}, {"date": "2016-12-22", "close": 9.71, "volume": 2399397.0}, {"date": "2016-12-23", "close": 9.88, "volume": 2245188.0}, {"date": "2016-12-27", "close": 10.1, "volume": 1992359.0}, {"date": "2016-12-28", "close": 10.28, "volume": 2641606.0}, {"date": "2016-12-29", "close": 11.03, "volume": 5468922.0}, {"date": "2016-12-30", "close": 10.51, "volume": 3762448.0}, {"date": "2017-01-03", "close": 11.09, "volume": 3741962.0}, {"date": "2017-01-04", "close": 11.25, "volume": 4673877.0}, {"date": "2017-01-05", "close": 11.99, "volume": 5576159.0}, {"date": "2017-01-06", "close": 11.39, "volume": 4706885.0}, {"date": "2017-01-09", "close": 11.33, "volume": 4830130.0}, {"date": "2017-01-10", "close": 11.5, "volume": 4305611.0}, {"date": "2017-01-11", "close": 11.46, "volume": 3753937.0}, {"date": "2017-01-12", "close": 11.89, "volume": 6596962.0}, {"date": "2017-01-13", "close": 12.03, "volume": 4986419.0}, {"date": "2017-01-17", "close": 12.41, "volume": 5438213.0}, {"date": "2017-01-18", "close": 12.14, "volume": 3613622.0}, {"date": "2017-01-19", "close": 12.09, "volume": 2807551.0}, {"date": "2017-01-20", "close": 12.06, "volume": 3045733.0}, {"date": "2017-01-23", "close": 12.48, "volume": 4169303.0}, {"date": "2017-01-24", "close": 12.46, "volume": 4555730.0}, {"date": "2017-01-25", "close": 12.16, "volume": 3926107.0}, {"date": "2017-01-26", "close": 11.74, "volume": 3012819.0}, {"date": "2017-01-27", "close": 12.0, "volume": 2997396.0}, {"date": "2017-01-30", "close": 12.0, "volume": 3858675.0}, {"date": "2017-01-31", "close": 12.71, "volume": 5502048.0}, {"date": "2017-02-01", "close": 12.54, "volume": 3576936.0}, {"date": "2017-02-02", "close": 13.0, "volume": 6035209.0}, {"date": "2017-02-03", "close": 13.03, "volume": 4351862.0}, {"date": "2017-02-06", "close": 13.34, "volume": 3477182.0}, {"date": "2017-02-07", "close": 13.14, "volume": 3437422.0}, {"date": "2017-02-08", "close": 13.52, "volume": 4752654.0}, {"date": "2017-02-09", "close": 13.14, "volume": 4526284.0}, {"date": "2017-02-10", "close": 13.39, "volume": 3210582.0}, {"date": "2017-02-13", "close": 13.18, "volume": 2573033.0}, {"date": "2017-02-14", "close": 13.17, "volume": 3634863.0}, {"date": "2017-02-15", "close": 13.22, "volume": 2900320.0}, {"date": "2017-02-16", "close": 13.29, "volume": 2993660.0}, {"date": "2017-02-17", "close": 12.9, "volume": 3691823.0}, {"date": "2017-02-21", "close": 12.54, "volume": 4614700.0}, {"date": "2017-02-22", "close": 11.81, "volume": 5595971.0}, {"date": "2017-02-23", "close": 11.83, "volume": 4795047.0}, {"date": "2017-02-24", "close": 11.59, "volume": 3769890.0}, {"date": "2017-02-27", "close": 10.99, "volume": 5037139.0}, {"date": "2017-02-28", "close": 11.02, "volume": 5251157.0}, {"date": "2017-03-01", "close": 11.08, "volume": 3878946.0}, {"date": "2017-03-02", "close": 10.57, "volume": 3667026.0}, {"date": "2017-03-03", "close": 10.6, "volume": 5122079.0}, {"date": "2017-03-06", "close": 10.22, "volume": 3312531.0}, {"date": "2017-03-07", "close": 10.14, "volume": 2974669.0}, {"date": "2017-03-08", "close": 10.04, "volume": 3249662.0}, {"date": "2017-03-09", "close": 9.74, "volume": 3938483.0}, {"date": "2017-03-10", "close": 10.01, "volume": 4355642.0}, {"date": "2017-03-13", "close": 10.04, "volume": 3374442.0}, {"date": "2017-03-14", "close": 9.84, "volume": 3800427.0}, {"date": "2017-03-15", "close": 10.79, "volume": 5163957.0}, {"date": "2017-03-16", "close": 10.84, "volume": 4199457.0}, {"date": "2017-03-17", "close": 10.81, "volume": 5142750.0}, {"date": "2017-03-20", "close": 11.09, "volume": 2812384.0}, {"date": "2017-03-21", "close": 11.3, "volume": 3798920.0}, {"date": "2017-03-22", "close": 11.07, "volume": 4154778.0}, {"date": "2017-03-23", "close": 11.04, "volume": 2904324.0}, {"date": "2017-03-24", "close": 11.1, "volume": 2312529.0}, {"date": "2017-03-27", "close": 11.39, "volume": 2833582.0}, {"date": "2017-03-28", "close": 11.05, "volume": 2863684.0}, {"date": "2017-03-29", "close": 11.12, "volume": 2020466.0}, {"date": "2017-03-30", "close": 10.62, "volume": 3084583.0}, {"date": "2017-03-31", "close": 10.77, "volume": 2660317.0}, {"date": "2017-04-03", "close": 11.38, "volume": 5214310.0}, {"date": "2017-04-04", "close": 11.65, "volume": 2691126.0}, {"date": "2017-04-05", "close": 11.85, "volume": 4412450.0}, {"date": "2017-04-06", "close": 11.85, "volume": 2188444.0}, {"date": "2017-04-07", "close": 11.94, "volume": 4295315.0}, {"date": "2017-04-10", "close": 12.14, "volume": 3961884.0}, {"date": "2017-04-11", "close": 12.51, "volume": 4796401.0}, {"date": "2017-04-12", "close": 12.84, "volume": 4434507.0}, {"date": "2017-04-13", "close": 12.99, "volume": 5287956.0}, {"date": "2017-04-17", "close": 12.93, "volume": 2567341.0}, {"date": "2017-04-18", "close": 13.06, "volume": 6197990.0}, {"date": "2017-04-19", "close": 12.65, "volume": 4481178.0}, {"date": "2017-04-20", "close": 12.51, "volume": 3444058.0}, {"date": "2017-04-21", "close": 12.43, "volume": 4818410.0}, {"date": "2017-04-24", "close": 11.72, "volume": 4792994.0}, {"date": "2017-04-25", "close": 11.58, "volume": 6058055.0}, {"date": "2017-04-26", "close": 11.43, "volume": 5710598.0}, {"date": "2017-04-27", "close": 11.23, "volume": 3825094.0}, {"date": "2017-04-28", "close": 11.43, "volume": 5379279.0}, {"date": "2017-05-01", "close": 11.05, "volume": 3498102.0}, {"date": "2017-05-02", "close": 11.37, "volume": 4165936.0}, {"date": "2017-05-03", "close": 11.32, "volume": 5735755.0}, {"date": "2017-05-04", "close": 10.84, "volume": 4335080.0}, {"date": "2017-05-05", "close": 11.19, "volume": 4962984.0}, {"date": "2017-05-08", "close": 10.86, "volume": 3905644.0}, {"date": "2017-05-09", "close": 10.6, "volume": 5721514.0}, {"date": "2017-05-10", "close": 10.93, "volume": 4759302.0}, {"date": "2017-05-11", "close": 11.26, "volume": 3182950.0}, {"date": "2017-05-12", "close": 11.31, "volume": 4383956.0}, {"date": "2017-05-15", "close": 11.24, "volume": 3891869.0}, {"date": "2017-05-16", "close": 11.23, "volume": 3162990.0}, {"date": "2017-05-17", "close": 11.69, "volume": 4761092.0}, {"date": "2017-05-18", "close": 11.3, "volume": 4842572.0}, {"date": "2017-05-19", "close": 11.59, "volume": 4910429.0}, {"date": "2017-05-22", "close": 11.81, "volume": 2542829.0}, {"date": "2017-05-23", "close": 11.84, "volume": 5579418.0}, {"date": "2017-05-24", "close": 11.85, "volume": 4916583.0}, {"date": "2017-05-25", "close": 11.38, "volume": 4014731.0}, {"date": "2017-05-26", "close": 11.64, "volume": 2773897.0}, {"date": "2017-05-30", "close": 11.33, "volume": 2165811.0}, {"date": "2017-05-31", "close": 11.39, "volume": 2484894.0}, {"date": "2017-06-01", "close": 11.31, "volume": 5477826.0}, {"date": "2017-06-02", "close": 11.16, "volume": 4655415.0}, {"date": "2017-06-05", "close": 11.52, "volume": 3332877.0}, {"date": "2017-06-06", "close": 12.39, "volume": 6125605.0}, {"date": "2017-06-07", "close": 12.14, "volume": 4588940.0}, {"date": "2017-06-08", "close": 12.16, "volume": 4260128.0}, {"date": "2017-06-09", "close": 11.95, "volume": 3741136.0}, {"date": "2017-06-12", "close": 11.49, "volume": 5106822.0}, {"date": "2017-06-13", "close": 11.4, "volume": 4382794.0}, {"date": "2017-06-14", "close": 11.06, "volume": 4282864.0}, {"date": "2017-06-15", "close": 10.63, "volume": 4416344.0}, {"date": "2017-06-16", "close": 10.3, "volume": 4940161.0}, {"date": "2017-06-19", "close": 10.09, "volume": 6635852.0}, {"date": "2017-06-20", "close": 9.96, "volume": 2445407.0}, {"date": "2017-06-21", "close": 10.16, "volume": 2347331.0}, {"date": "2017-06-22", "close": 10.48, "volume": 3908819.0}, {"date": "2017-06-23", "close": 10.59, "volume": 2489549.0}, {"date": "2017-06-26", "close": 10.5, "volume": 2036610.0}, {"date": "2017-06-27", "close": 10.42, "volume": 3196170.0}, {"date": "2017-06-28", "close": 10.11, "volume": 3503732.0}, {"date": "2017-06-29", "close": 9.76, "volume": 3840676.0}, {"date": "2017-06-30", "close": 9.72, "volume": 3308386.0}, {"date": "2017-07-03", "close": 9.47, "volume": 1881605.0}, {"date": "2017-07-05", "close": 9.84, "volume": 3138949.0}, {"date": "2017-07-06", "close": 9.76, "volume": 2758820.0}, {"date": "2017-07-07", "close": 9.51, "volume": 3104510.0}, {"date": "2017-07-10", "close": 9.81, "volume": 2861640.0}, {"date": "2017-07-11", "close": 9.88, "volume": 2167102.0}, {"date": "2017-07-12", "close": 10.02, "volume": 2420197.0}, {"date": "2017-07-13", "close": 9.8, "volume": 2240432.0}, {"date": "2017-07-14", "close": 9.81, "volume": 3720309.0}, {"date": "2017-07-17", "close": 9.74, "volume": 2714041.0}, {"date": "2017-07-18", "close": 9.8, "volume": 2548313.0}, {"date": "2017-07-19", "close": 9.66, "volume": 2577358.0}, {"date": "2017-07-20", "close": 9.55, "volume": 3291255.0}, {"date": "2017-07-21", "close": 9.68, "volume": 2650180.0}, {"date": "2017-07-24", "close": 9.45, "volume": 2247499.0}, {"date": "2017-07-25", "close": 9.58, "volume": 3662690.0}, {"date": "2017-07-26", "close": 9.86, "volume": 3537998.0}, {"date": "2017-07-27", "close": 9.74, "volume": 3730881.0}, {"date": "2017-07-28", "close": 10.13, "volume": 3221807.0}, {"date": "2017-07-31", "close": 10.02, "volume": 1846775.0}, {"date": "2017-08-01", "close": 9.95, "volume": 3328319.0}, {"date": "2017-08-02", "close": 9.58, "volume": 3878312.0}, {"date": "2017-08-03", "close": 9.34, "volume": 3969140.0}, {"date": "2017-08-04", "close": 9.14, "volume": 4364371.0}, {"date": "2017-08-07", "close": 9.1, "volume": 2316529.0}, {"date": "2017-08-08", "close": 9.19, "volume": 3293982.0}, {"date": "2017-08-09", "close": 9.23, "volume": 3486391.0}, {"date": "2017-08-10", "close": 9.58, "volume": 8507296.0}, {"date": "2017-08-11", "close": 9.71, "volume": 5718084.0}, {"date": "2017-08-14", "close": 9.77, "volume": 4996954.0}, {"date": "2017-08-15", "close": 9.67, "volume": 2951876.0}, {"date": "2017-08-16", "close": 9.84, "volume": 2739539.0}, {"date": "2017-08-17", "close": 9.83, "volume": 2113757.0}, {"date": "2017-08-18", "close": 9.82, "volume": 4091165.0}, {"date": "2017-08-21", "close": 9.81, "volume": 3081547.0}, {"date": "2017-08-22", "close": 9.16, "volume": 7634364.0}, {"date": "2017-08-23", "close": 9.13, "volume": 4393834.0}, {"date": "2017-08-24", "close": 9.06, "volume": 3148211.0}, {"date": "2017-08-25", "close": 8.94, "volume": 2922239.0}, {"date": "2017-08-28", "close": 9.48, "volume": 4591240.0}, {"date": "2017-08-29", "close": 9.85, "volume": 8208001.0}, {"date": "2017-08-30", "close": 9.92, "volume": 3199374.0}, {"date": "2017-08-31", "close": 10.14, "volume": 4057159.0}, {"date": "2017-09-01", "close": 10.14, "volume": 2327880.0}, {"date": "2017-09-05", "close": 10.4, "volume": 3667179.0}, {"date": "2017-09-06", "close": 10.28, "volume": 3192126.0}, {"date": "2017-09-07", "close": 10.78, "volume": 5328794.0}, {"date": "2017-09-08", "close": 10.61, "volume": 3750388.0}, {"date": "2017-09-11", "close": 9.79, "volume": 6558286.0}, {"date": "2017-09-12", "close": 9.78, "volume": 4218245.0}, {"date": "2017-09-13", "close": 9.48, "volume": 3978988.0}, {"date": "2017-09-14", "close": 9.77, "volume": 4219795.0}, {"date": "2017-09-15", "close": 9.94, "volume": 3153173.0}, {"date": "2017-09-18", "close": 9.5, "volume": 3580040.0}, {"date": "2017-09-19", "close": 9.5, "volume": 2246567.0}, {"date": "2017-09-20", "close": 9.32, "volume": 4229440.0}, {"date": "2017-09-21", "close": 9.19, "volume": 2836207.0}, {"date": "2017-09-22", "close": 9.47, "volume": 2344153.0}, {"date": "2017-09-25", "close": 9.64, "volume": 2295750.0}, {"date": "2017-09-26", "close": 9.36, "volume": 2237680.0}, {"date": "2017-09-27", "close": 9.31, "volume": 1787534.0}, {"date": "2017-09-28", "close": 9.37, "volume": 2770039.0}, {"date": "2017-09-29", "close": 9.29, "volume": 2238907.0}, {"date": "2017-10-02", "close": 9.3, "volume": 1828403.0}, {"date": "2017-10-03", "close": 9.47, "volume": 1979138.0}, {"date": "2017-10-04", "close": 9.54, "volume": 1817192.0}, {"date": "2017-10-05", "close": 9.51, "volume": 1978793.0}, {"date": "2017-10-06", "close": 9.56, "volume": 2195438.0}, {"date": "2017-10-09", "close": 9.66, "volume": 1514731.0}, {"date": "2017-10-10", "close": 9.43, "volume": 1692174.0}, {"date": "2017-10-11", "close": 9.49, "volume": 3022017.0}, {"date": "2017-10-12", "close": 9.44, "volume": 2084116.0}, {"date": "2017-10-13", "close": 9.45, "volume": 1463969.0}, {"date": "2017-10-16", "close": 9.55, "volume": 2982739.0}, {"date": "2017-10-17", "close": 9.36, "volume": 2749683.0}, {"date": "2017-10-18", "close": 9.28, "volume": 3180626.0}, {"date": "2017-10-19", "close": 9.47, "volume": 3015587.0}, {"date": "2017-10-20", "close": 9.5, "volume": 1961638.0}, {"date": "2017-10-23", "close": 9.69, "volume": 2832560.0}, {"date": "2017-10-24", "close": 9.41, "volume": 2637742.0}, {"date": "2017-10-25", "close": 9.56, "volume": 3216971.0}, {"date": "2017-10-26", "close": 9.42, "volume": 3968213.0}, {"date": "2017-10-27", "close": 9.44, "volume": 2928111.0}, {"date": "2017-10-30", "close": 9.54, "volume": 1926490.0}, {"date": "2017-10-31", "close": 9.3, "volume": 2016995.0}, {"date": "2017-11-01", "close": 9.39, "volume": 2510239.0}, {"date": "2017-11-02", "close": 9.39, "volume": 2340065.0}, {"date": "2017-11-03", "close": 9.24, "volume": 2916788.0}, {"date": "2017-11-06", "close": 9.47, "volume": 3144367.0}, {"date": "2017-11-07", "close": 9.67, "volume": 3309956.0}, {"date": "2017-11-08", "close": 9.78, "volume": 2262348.0}, {"date": "2017-11-09", "close": 9.77, "volume": 2065900.0}, {"date": "2017-11-10", "close": 9.67, "volume": 1315599.0}, {"date": "2017-11-13", "close": 9.73, "volume": 3206154.0}, {"date": "2017-11-14", "close": 9.69, "volume": 2077046.0}, {"date": "2017-11-15", "close": 9.74, "volume": 2433770.0}, {"date": "2017-11-16", "close": 9.85, "volume": 1179887.0}, {"date": "2017-11-17", "close": 9.99, "volume": 2474546.0}, {"date": "2017-11-20", "close": 9.82, "volume": 2918407.0}, {"date": "2017-11-21", "close": 9.83, "volume": 2748179.0}, {"date": "2017-11-22", "close": 10.18, "volume": 3748298.0}, {"date": "2017-11-24", "close": 10.17, "volume": 1236138.0}, {"date": "2017-11-27", "close": 10.52, "volume": 2190557.0}, {"date": "2017-11-28", "close": 10.48, "volume": 1957305.0}, {"date": "2017-11-29", "close": 10.41, "volume": 2155673.0}, {"date": "2017-11-30", "close": 10.45, "volume": 3235544.0}, {"date": "2017-12-01", "close": 10.35, "volume": 2510623.0}, {"date": "2017-12-04", "close": 9.9, "volume": 3099687.0}, {"date": "2017-12-05", "close": 9.75, "volume": 3992625.0}, {"date": "2017-12-06", "close": 9.14, "volume": 7155117.0}, {"date": "2017-12-07", "close": 9.23, "volume": 3081762.0}, {"date": "2017-12-08", "close": 9.16, "volume": 2813492.0}, {"date": "2017-12-11", "close": 9.09, "volume": 2511969.0}, {"date": "2017-12-12", "close": 8.98, "volume": 2917505.0}, {"date": "2017-12-13", "close": 9.43, "volume": 3977545.0}, {"date": "2017-12-14", "close": 9.16, "volume": 4916596.0}, {"date": "2017-12-15", "close": 9.26, "volume": 5415355.0}, {"date": "2017-12-18", "close": 9.41, "volume": 2684309.0}, {"date": "2017-12-19", "close": 9.25, "volume": 2592005.0}, {"date": "2017-12-20", "close": 9.62, "volume": 3273638.0}, {"date": "2017-12-21", "close": 9.63, "volume": 1834068.0}, {"date": "2017-12-22", "close": 9.81, "volume": 1853855.0}, {"date": "2017-12-26", "close": 10.03, "volume": 2211602.0}, {"date": "2017-12-27", "close": 10.13, "volume": 3493338.0}, {"date": "2017-12-28", "close": 10.23, "volume": 2515922.0}, {"date": "2017-12-29", "close": 10.19, "volume": 2519491.0}, {"date": "2018-01-02", "close": 10.52, "volume": 3405881.0}, {"date": "2018-01-03", "close": 10.6, "volume": 3573350.0}, {"date": "2018-01-04", "close": 10.61, "volume": 3077312.0}, {"date": "2018-01-05", "close": 10.67, "volume": 2144917.0}, {"date": "2018-01-08", "close": 10.56, "volume": 1490307.0}, {"date": "2018-01-09", "close": 10.43, "volume": 2420376.0}, {"date": "2018-01-10", "close": 10.67, "volume": 3309071.0}, {"date": "2018-01-11", "close": 10.63, "volume": 2601331.0}, {"date": "2018-01-12", "close": 11.07, "volume": 3906319.0}, {"date": "2018-01-16", "close": 11.12, "volume": 3032166.0}, {"date": "2018-01-17", "close": 11.04, "volume": 4023130.0}, {"date": "2018-01-18", "close": 10.85, "volume": 3373868.0}, {"date": "2018-01-19", "close": 10.91, "volume": 1637437.0}, {"date": "2018-01-22", "close": 11.0, "volume": 1534341.0}, {"date": "2018-01-23", "close": 11.29, "volume": 3307803.0}, {"date": "2018-01-24", "close": 11.68, "volume": 4437608.0}, {"date": "2018-01-25", "close": 11.73, "volume": 5260903.0}, {"date": "2018-01-26", "close": 11.7, "volume": 2299860.0}, {"date": "2018-01-29", "close": 11.24, "volume": 2936979.0}, {"date": "2018-01-30", "close": 11.12, "volume": 3375209.0}, {"date": "2018-01-31", "close": 11.28, "volume": 2932973.0}, {"date": "2018-02-01", "close": 11.24, "volume": 2906117.0}, {"date": "2018-02-02", "close": 10.67, "volume": 3743658.0}, {"date": "2018-02-05", "close": 10.49, "volume": 4719855.0}, {"date": "2018-02-06", "close": 10.35, "volume": 3426045.0}, {"date": "2018-02-07", "close": 10.25, "volume": 2745553.0}, {"date": "2018-02-08", "close": 9.96, "volume": 3911775.0}, {"date": "2018-02-09", "close": 9.66, "volume": 4762299.0}, {"date": "2018-02-12", "close": 10.22, "volume": 4229647.0}, {"date": "2018-02-13", "close": 10.2, "volume": 1565534.0}, {"date": "2018-02-14", "close": 10.72, "volume": 6172233.0}, {"date": "2018-02-15", "close": 10.74, "volume": 3255860.0}, {"date": "2018-02-16", "close": 10.45, "volume": 3144233.0}, {"date": "2018-02-20", "close": 9.9, "volume": 3750612.0}, {"date": "2018-02-21", "close": 9.91, "volume": 2978873.0}, {"date": "2018-02-22", "close": 9.95, "volume": 2025091.0}, {"date": "2018-02-23", "close": 9.88, "volume": 1705951.0}, {"date": "2018-02-26", "close": 9.82, "volume": 2423588.0}, {"date": "2018-02-27", "close": 9.36, "volume": 4442596.0}, {"date": "2018-02-28", "close": 9.34, "volume": 3261149.0}, {"date": "2018-03-01", "close": 9.38, "volume": 3583354.0}, {"date": "2018-03-02", "close": 9.36, "volume": 2857358.0}, {"date": "2018-03-05", "close": 9.42, "volume": 2076924.0}, {"date": "2018-03-06", "close": 9.76, "volume": 2788737.0}, {"date": "2018-03-07", "close": 9.6, "volume": 2318396.0}, {"date": "2018-03-08", "close": 9.73, "volume": 1987780.0}, {"date": "2018-03-09", "close": 9.69, "volume": 1423272.0}, {"date": "2018-03-12", "close": 9.63, "volume": 3544112.0}, {"date": "2018-03-13", "close": 9.37, "volume": 3540140.0}, {"date": "2018-03-14", "close": 9.33, "volume": 2482130.0}, {"date": "2018-03-15", "close": 9.12, "volume": 2987697.0}, {"date": "2018-03-16", "close": 8.97, "volume": 6582404.0}, {"date": "2018-03-19", "close": 9.04, "volume": 2493125.0}, {"date": "2018-03-20", "close": 8.93, "volume": 2074620.0}, {"date": "2018-03-21", "close": 9.23, "volume": 3861129.0}, {"date": "2018-03-22", "close": 9.11, "volume": 1978895.0}, {"date": "2018-03-23", "close": 9.65, "volume": 5378842.0}, {"date": "2018-03-26", "close": 9.85, "volume": 3611903.0}, {"date": "2018-03-27", "close": 9.71, "volume": 3695208.0}, {"date": "2018-03-28", "close": 9.42, "volume": 2679728.0}, {"date": "2018-03-29", "close": 9.49, "volume": 2204743.0}, {"date": "2018-04-02", "close": 9.75, "volume": 2200954.0}, {"date": "2018-04-03", "close": 9.49, "volume": 2204399.0}, {"date": "2018-04-04", "close": 9.33, "volume": 2217497.0}, {"date": "2018-04-05", "close": 9.26, "volume": 3082334.0}, {"date": "2018-04-06", "close": 9.29, "volume": 1924844.0}, {"date": "2018-04-09", "close": 9.25, "volume": 1707353.0}, {"date": "2018-04-10", "close": 9.22, "volume": 2356328.0}, {"date": "2018-04-11", "close": 9.47, "volume": 5242264.0}, {"date": "2018-04-12", "close": 9.19, "volume": 2804620.0}, {"date": "2018-04-13", "close": 9.36, "volume": 2447550.0}, {"date": "2018-04-16", "close": 9.17, "volume": 2799940.0}, {"date": "2018-04-17", "close": 9.04, "volume": 3631239.0}, {"date": "2018-04-18", "close": 9.16, "volume": 4179703.0}, {"date": "2018-04-19", "close": 9.22, "volume": 2981045.0}, {"date": "2018-04-20", "close": 9.16, "volume": 2639782.0}, {"date": "2018-04-23", "close": 9.05, "volume": 2091678.0}, {"date": "2018-04-24", "close": 9.12, "volume": 2360530.0}, {"date": "2018-04-25", "close": 9.01, "volume": 2135794.0}, {"date": "2018-04-26", "close": 9.08, "volume": 1717143.0}, {"date": "2018-04-27", "close": 9.13, "volume": 1517000.0}, {"date": "2018-04-30", "close": 8.98, "volume": 2837953.0}, {"date": "2018-05-01", "close": 9.03, "volume": 2432445.0}, {"date": "2018-05-02", "close": 9.16, "volume": 5078363.0}, {"date": "2018-05-03", "close": 8.9, "volume": 5828002.0}, {"date": "2018-05-04", "close": 8.9, "volume": 4228209.0}, {"date": "2018-05-07", "close": 8.56, "volume": 4174827.0}, {"date": "2018-05-08", "close": 8.81, "volume": 3966560.0}, {"date": "2018-05-09", "close": 8.9, "volume": 2748019.0}, {"date": "2018-05-10", "close": 8.97, "volume": 2227779.0}, {"date": "2018-05-11", "close": 9.02, "volume": 2394700.0}, {"date": "2018-05-14", "close": 8.96, "volume": 1574731.0}, {"date": "2018-05-15", "close": 8.64, "volume": 3551166.0}, {"date": "2018-05-16", "close": 8.52, "volume": 3579900.0}, {"date": "2018-05-17", "close": 8.31, "volume": 5212035.0}, {"date": "2018-05-18", "close": 8.23, "volume": 2821321.0}, {"date": "2018-05-21", "close": 8.27, "volume": 2442725.0}, {"date": "2018-05-22", "close": 8.23, "volume": 3529811.0}, {"date": "2018-05-23", "close": 8.29, "volume": 3794784.0}, {"date": "2018-05-24", "close": 8.51, "volume": 4449200.0}, {"date": "2018-05-25", "close": 8.45, "volume": 3139834.0}, {"date": "2018-05-29", "close": 8.46, "volume": 2483852.0}, {"date": "2018-05-30", "close": 8.59, "volume": 2708499.0}, {"date": "2018-05-31", "close": 8.62, "volume": 2565952.0}, {"date": "2018-06-01", "close": 8.7, "volume": 2858515.0}, {"date": "2018-06-04", "close": 8.68, "volume": 3267585.0}, {"date": "2018-06-05", "close": 8.77, "volume": 4325208.0}, {"date": "2018-06-06", "close": 8.64, "volume": 3886348.0}, {"date": "2018-06-07", "close": 8.58, "volume": 4275285.0}, {"date": "2018-06-08", "close": 8.65, "volume": 3110057.0}, {"date": "2018-06-11", "close": 8.58, "volume": 11983780.0}, {"date": "2018-06-12", "close": 8.58, "volume": 6557857.0}, {"date": "2018-06-13", "close": 8.64, "volume": 9583803.0}, {"date": "2018-06-14", "close": 8.68, "volume": 9870657.0}, {"date": "2018-06-15", "close": 8.15, "volume": 45859070.0}, {"date": "2018-06-18", "close": 8.12, "volume": 5843663.0}, {"date": "2018-06-19", "close": 8.1, "volume": 3893417.0}, {"date": "2018-06-20", "close": 8.22, "volume": 4471029.0}, {"date": "2018-06-21", "close": 8.23, "volume": 2193118.0}, {"date": "2018-06-22", "close": 8.26, "volume": 2460308.0}, {"date": "2018-06-25", "close": 8.23, "volume": 2235159.0}, {"date": "2018-06-26", "close": 8.18, "volume": 2344577.0}, {"date": "2018-06-27", "close": 7.97, "volume": 4641142.0}, {"date": "2018-06-28", "close": 7.86, "volume": 3851182.0}, {"date": "2018-06-29", "close": 8.21, "volume": 3446051.0}, {"date": "2018-07-02", "close": 8.22, "volume": 1892728.0}, {"date": "2018-07-03", "close": 8.29, "volume": 1836890.0}, {"date": "2018-07-05", "close": 8.51, "volume": 3203370.0}, {"date": "2018-07-06", "close": 8.71, "volume": 3837606.0}, {"date": "2018-07-09", "close": 8.73, "volume": 1911061.0}, {"date": "2018-07-10", "close": 8.86, "volume": 1730577.0}, {"date": "2018-07-11", "close": 8.62, "volume": 2217923.0}, {"date": "2018-07-12", "close": 8.59, "volume": 1480100.0}, {"date": "2018-07-13", "close": 8.5, "volume": 1920114.0}, {"date": "2018-07-16", "close": 8.56, "volume": 3229509.0}, {"date": "2018-07-17", "close": 8.47, "volume": 4502555.0}, {"date": "2018-07-18", "close": 8.3, "volume": 5309374.0}, {"date": "2018-07-19", "close": 8.11, "volume": 4959484.0}, {"date": "2018-07-20", "close": 8.08, "volume": 5464461.0}, {"date": "2018-07-23", "close": 7.97, "volume": 3625958.0}, {"date": "2018-07-24", "close": 8.23, "volume": 4209316.0}, {"date": "2018-07-25", "close": 8.32, "volume": 3497834.0}, {"date": "2018-07-26", "close": 8.37, "volume": 4353553.0}, {"date": "2018-07-27", "close": 8.5, "volume": 1499124.0}, {"date": "2018-07-30", "close": 8.69, "volume": 2518033.0}, {"date": "2018-07-31", "close": 8.89, "volume": 2247449.0}, {"date": "2018-08-01", "close": 8.67, "volume": 1718496.0}, {"date": "2018-08-02", "close": 8.78, "volume": 1951082.0}, {"date": "2018-08-03", "close": 8.75, "volume": 1692179.0}, {"date": "2018-08-06", "close": 8.48, "volume": 1889123.0}, {"date": "2018-08-07", "close": 8.48, "volume": 1254659.0}, {"date": "2018-08-08", "close": 8.53, "volume": 1355251.0}, {"date": "2018-08-09", "close": 8.57, "volume": 1685515.0}, {"date": "2018-08-10", "close": 8.55, "volume": 1790780.0}, {"date": "2018-08-13", "close": 8.31, "volume": 3445692.0}, {"date": "2018-08-14", "close": 8.19, "volume": 2057587.0}, {"date": "2018-08-15", "close": 7.49, "volume": 7934776.0}, {"date": "2018-08-16", "close": 7.16, "volume": 4681925.0}, {"date": "2018-08-17", "close": 7.24, "volume": 7491683.0}, {"date": "2018-08-20", "close": 7.35, "volume": 3299915.0}, {"date": "2018-08-21", "close": 7.54, "volume": 2965392.0}, {"date": "2018-08-22", "close": 7.71, "volume": 2481578.0}, {"date": "2018-08-23", "close": 7.63, "volume": 2956839.0}, {"date": "2018-08-24", "close": 7.82, "volume": 3736130.0}, {"date": "2018-08-27", "close": 8.02, "volume": 2142750.0}, {"date": "2018-08-28", "close": 7.86, "volume": 2870992.0}, {"date": "2018-08-29", "close": 7.96, "volume": 2134045.0}, {"date": "2018-08-30", "close": 7.85, "volume": 2559269.0}, {"date": "2018-08-31", "close": 7.91, "volume": 1953847.0}, {"date": "2018-09-04", "close": 7.77, "volume": 2755445.0}, {"date": "2018-09-05", "close": 7.66, "volume": 2475590.0}, {"date": "2018-09-06", "close": 7.76, "volume": 2874853.0}, {"date": "2018-09-07", "close": 7.83, "volume": 2512449.0}, {"date": "2018-09-10", "close": 7.8, "volume": 2450857.0}, {"date": "2018-09-11", "close": 7.78, "volume": 2540124.0}, {"date": "2018-09-12", "close": 8.01, "volume": 3606584.0}, {"date": "2018-09-13", "close": 8.01, "volume": 2664665.0}, {"date": "2018-09-14", "close": 8.04, "volume": 2367948.0}, {"date": "2018-09-17", "close": 8.34, "volume": 4053502.0}, {"date": "2018-09-18", "close": 8.46, "volume": 3644235.0}, {"date": "2018-09-19", "close": 8.72, "volume": 3572308.0}, {"date": "2018-09-20", "close": 8.74, "volume": 3499243.0}, {"date": "2018-09-21", "close": 8.81, "volume": 8791428.0}, {"date": "2018-09-24", "close": 8.86, "volume": 2781544.0}, {"date": "2018-09-25", "close": 8.89, "volume": 3011725.0}, {"date": "2018-09-26", "close": 8.74, "volume": 3293348.0}, {"date": "2018-09-27", "close": 8.62, "volume": 2965470.0}, {"date": "2018-09-28", "close": 8.58, "volume": 2515096.0}, {"date": "2018-10-01", "close": 8.55, "volume": 1907276.0}, {"date": "2018-10-02", "close": 8.85, "volume": 3545363.0}, {"date": "2018-10-03", "close": 8.59, "volume": 1987558.0}, {"date": "2018-10-04", "close": 8.42, "volume": 3165668.0}, {"date": "2018-10-05", "close": 8.49, "volume": 1617927.0}, {"date": "2018-10-08", "close": 8.45, "volume": 2017269.0}, {"date": "2018-10-09", "close": 8.49, "volume": 1709209.0}, {"date": "2018-10-10", "close": 8.82, "volume": 2936215.0}, {"date": "2018-10-11", "close": 9.68, "volume": 8948455.0}, {"date": "2018-10-12", "close": 9.7, "volume": 4058170.0}, {"date": "2018-10-15", "close": 9.9, "volume": 5493186.0}, {"date": "2018-10-16", "close": 9.83, "volume": 3199606.0}, {"date": "2018-10-17", "close": 9.56, "volume": 3581669.0}, {"date": "2018-10-18", "close": 9.81, "volume": 3762698.0}, {"date": "2018-10-19", "close": 9.79, "volume": 2526840.0}, {"date": "2018-10-22", "close": 9.76, "volume": 1862885.0}, {"date": "2018-10-23", "close": 9.98, "volume": 3104138.0}, {"date": "2018-10-24", "close": 9.8, "volume": 2738987.0}, {"date": "2018-10-25", "close": 9.66, "volume": 6662169.0}, {"date": "2018-10-26", "close": 9.73, "volume": 4384023.0}, {"date": "2018-10-29", "close": 9.6, "volume": 2421255.0}, {"date": "2018-10-30", "close": 9.83, "volume": 1708807.0}, {"date": "2018-10-31", "close": 9.41, "volume": 3671711.0}, {"date": "2018-11-01", "close": 9.86, "volume": 4058785.0}, {"date": "2018-11-02", "close": 9.97, "volume": 3122534.0}, {"date": "2018-11-05", "close": 10.43, "volume": 5042131.0}, {"date": "2018-11-06", "close": 9.88, "volume": 4221851.0}, {"date": "2018-11-07", "close": 9.98, "volume": 2972018.0}, {"date": "2018-11-08", "close": 9.94, "volume": 2876915.0}, {"date": "2018-11-09", "close": 9.58, "volume": 5097501.0}, {"date": "2018-11-12", "close": 9.46, "volume": 2914852.0}, {"date": "2018-11-13", "close": 9.31, "volume": 2925530.0}, {"date": "2018-11-14", "close": 9.46, "volume": 2821793.0}, {"date": "2018-11-15", "close": 9.65, "volume": 1920068.0}, {"date": "2018-11-16", "close": 9.78, "volume": 1524219.0}, {"date": "2018-11-19", "close": 9.87, "volume": 2643166.0}, {"date": "2018-11-20", "close": 9.82, "volume": 1874879.0}, {"date": "2018-11-21", "close": 10.25, "volume": 3054795.0}, {"date": "2018-11-23", "close": 10.05, "volume": 1420728.0}, {"date": "2018-11-26", "close": 10.07, "volume": 1805140.0}, {"date": "2018-11-27", "close": 9.89, "volume": 2699329.0}, {"date": "2018-11-28", "close": 10.19, "volume": 1931947.0}, {"date": "2018-11-29", "close": 10.08, "volume": 1727114.0}, {"date": "2018-11-30", "close": 9.92, "volume": 1956250.0}, {"date": "2018-12-03", "close": 10.19, "volume": 1756253.0}, {"date": "2018-12-04", "close": 10.5, "volume": 3542183.0}, {"date": "2018-12-06", "close": 10.85, "volume": 4524604.0}, {"date": "2018-12-07", "close": 11.28, "volume": 4425358.0}, {"date": "2018-12-10", "close": 11.1, "volume": 3190530.0}, {"date": "2018-12-11", "close": 11.42, "volume": 3249083.0}, {"date": "2018-12-12", "close": 11.78, "volume": 3845608.0}, {"date": "2018-12-13", "close": 11.97, "volume": 3518055.0}, {"date": "2018-12-14", "close": 11.85, "volume": 2814421.0}, {"date": "2018-12-17", "close": 12.11, "volume": 2901989.0}, {"date": "2018-12-18", "close": 12.48, "volume": 4515972.0}, {"date": "2018-12-19", "close": 11.79, "volume": 5551708.0}, {"date": "2018-12-20", "close": 12.27, "volume": 5461185.0}, {"date": "2018-12-21", "close": 12.24, "volume": 8654922.0}, {"date": "2018-12-24", "close": 12.7, "volume": 2298646.0}, {"date": "2018-12-26", "close": 12.36, "volume": 2424420.0}, {"date": "2018-12-27", "close": 12.51, "volume": 2332344.0}, {"date": "2018-12-28", "close": 12.3, "volume": 2160862.0}, {"date": "2018-12-31", "close": 12.55, "volume": 2579807.0}, {"date": "2019-01-02", "close": 12.73, "volume": 2083008.0}, {"date": "2019-01-03", "close": 13.21, "volume": 4350051.0}, {"date": "2019-01-04", "close": 12.8, "volume": 3896728.0}, {"date": "2019-01-07", "close": 12.54, "volume": 3415319.0}, {"date": "2019-01-08", "close": 12.61, "volume": 4220014.0}, {"date": "2019-01-09", "close": 12.93, "volume": 3856937.0}, {"date": "2019-01-10", "close": 12.51, "volume": 3289684.0}, {"date": "2019-01-11", "close": 12.59, "volume": 2881124.0}, {"date": "2019-01-14", "close": 12.49, "volume": 2960225.0}, {"date": "2019-01-15", "close": 12.31, "volume": 3266928.0}, {"date": "2019-01-16", "close": 12.47, "volume": 3218514.0}, {"date": "2019-01-17", "close": 12.51, "volume": 2509956.0}, {"date": "2019-01-18", "close": 12.07, "volume": 4645803.0}, {"date": "2019-01-22", "close": 12.26, "volume": 3399192.0}, {"date": "2019-01-23", "close": 12.5, "volume": 1728757.0}, {"date": "2019-01-24", "close": 12.66, "volume": 2037909.0}, {"date": "2019-01-25", "close": 13.11, "volume": 3135419.0}, {"date": "2019-01-28", "close": 13.54, "volume": 3322235.0}, {"date": "2019-01-29", "close": 13.61, "volume": 3861631.0}, {"date": "2019-01-30", "close": 13.83, "volume": 4364358.0}, {"date": "2019-01-31", "close": 14.29, "volume": 3175874.0}, {"date": "2019-02-01", "close": 14.3, "volume": 3171668.0}, {"date": "2019-02-04", "close": 13.61, "volume": 3981752.0}, {"date": "2019-02-05", "close": 13.65, "volume": 1708195.0}, {"date": "2019-02-06", "close": 13.52, "volume": 2965171.0}, {"date": "2019-02-07", "close": 13.59, "volume": 2094225.0}, {"date": "2019-02-08", "close": 13.5, "volume": 2851929.0}, {"date": "2019-02-11", "close": 13.25, "volume": 1584715.0}, {"date": "2019-02-12", "close": 13.44, "volume": 2191140.0}, {"date": "2019-02-13", "close": 13.43, "volume": 2514594.0}, {"date": "2019-02-14", "close": 13.68, "volume": 2522692.0}, {"date": "2019-02-15", "close": 13.58, "volume": 2234927.0}, {"date": "2019-02-19", "close": 14.98, "volume": 4748464.0}, {"date": "2019-02-20", "close": 15.51, "volume": 6409849.0}, {"date": "2019-02-21", "close": 15.0, "volume": 4924926.0}, {"date": "2019-02-22", "close": 14.85, "volume": 4162813.0}, {"date": "2019-02-25", "close": 14.44, "volume": 4184798.0}, {"date": "2019-02-26", "close": 14.64, "volume": 3159005.0}, {"date": "2019-02-27", "close": 14.51, "volume": 1789078.0}, {"date": "2019-02-28", "close": 14.17, "volume": 3581169.0}, {"date": "2019-03-01", "close": 13.63, "volume": 3136980.0}, {"date": "2019-03-04", "close": 13.43, "volume": 3702933.0}, {"date": "2019-03-05", "close": 13.35, "volume": 3324650.0}, {"date": "2019-03-06", "close": 12.95, "volume": 2824825.0}, {"date": "2019-03-07", "close": 13.0, "volume": 3054526.0}, {"date": "2019-03-08", "close": 13.4, "volume": 3936802.0}, {"date": "2019-03-11", "close": 12.81, "volume": 9782975.0}, {"date": "2019-03-12", "close": 12.83, "volume": 8499717.0}, {"date": "2019-03-13", "close": 13.13, "volume": 9804763.0}, {"date": "2019-03-14", "close": 13.14, "volume": 6844360.0}, {"date": "2019-03-15", "close": 13.6, "volume": 33017970.0}, {"date": "2019-03-18", "close": 13.43, "volume": 4354153.0}, {"date": "2019-03-19", "close": 13.36, "volume": 3901604.0}, {"date": "2019-03-20", "close": 13.8, "volume": 3506916.0}, {"date": "2019-03-21", "close": 14.0, "volume": 2667972.0}, {"date": "2019-03-22", "close": 14.44, "volume": 3965774.0}, {"date": "2019-03-25", "close": 14.47, "volume": 3117093.0}, {"date": "2019-03-26", "close": 14.25, "volume": 2640442.0}, {"date": "2019-03-27", "close": 13.71, "volume": 2804723.0}, {"date": "2019-03-28", "close": 12.89, "volume": 3942314.0}, {"date": "2019-03-29", "close": 13.1, "volume": 3225913.0}, {"date": "2019-04-01", "close": 12.68, "volume": 2883832.0}, {"date": "2019-04-02", "close": 12.84, "volume": 2421425.0}, {"date": "2019-04-03", "close": 13.02, "volume": 2470303.0}, {"date": "2019-04-04", "close": 13.35, "volume": 2450292.0}, {"date": "2019-04-05", "close": 13.35, "volume": 2254960.0}, {"date": "2019-04-08", "close": 13.6, "volume": 1877352.0}, {"date": "2019-04-09", "close": 13.88, "volume": 2544683.0}, {"date": "2019-04-10", "close": 13.46, "volume": 2254069.0}, {"date": "2019-04-11", "close": 13.18, "volume": 2186161.0}, {"date": "2019-04-12", "close": 12.99, "volume": 1716068.0}, {"date": "2019-04-15", "close": 13.08, "volume": 2083473.0}, {"date": "2019-04-16", "close": 13.01, "volume": 2453737.0}, {"date": "2019-04-17", "close": 12.97, "volume": 2568439.0}, {"date": "2019-04-18", "close": 12.79, "volume": 1930569.0}, {"date": "2019-04-22", "close": 12.66, "volume": 1244750.0}, {"date": "2019-04-23", "close": 12.34, "volume": 2974642.0}, {"date": "2019-04-24", "close": 12.46, "volume": 2842871.0}, {"date": "2019-04-25", "close": 12.32, "volume": 1959917.0}, {"date": "2019-04-26", "close": 12.38, "volume": 1531738.0}, {"date": "2019-04-29", "close": 11.9, "volume": 2594202.0}, {"date": "2019-04-30", "close": 11.8, "volume": 2424028.0}, {"date": "2019-05-01", "close": 11.6, "volume": 2835486.0}, {"date": "2019-05-02", "close": 11.35, "volume": 2822459.0}, {"date": "2019-05-03", "close": 11.5, "volume": 2496508.0}, {"date": "2019-05-06", "close": 11.42, "volume": 4013687.0}, {"date": "2019-05-07", "close": 12.03, "volume": 3452458.0}, {"date": "2019-05-08", "close": 11.69, "volume": 2443121.0}, {"date": "2019-05-09", "close": 11.72, "volume": 2506668.0}, {"date": "2019-05-10", "close": 11.35, "volume": 1995274.0}, {"date": "2019-05-13", "close": 11.91, "volume": 3133136.0}, {"date": "2019-05-14", "close": 11.75, "volume": 3033084.0}, {"date": "2019-05-15", "close": 11.67, "volume": 1906469.0}, {"date": "2019-05-16", "close": 11.47, "volume": 2771492.0}, {"date": "2019-05-17", "close": 11.53, "volume": 2695335.0}, {"date": "2019-05-20", "close": 11.56, "volume": 1805269.0}, {"date": "2019-05-21", "close": 11.77, "volume": 2118253.0}, {"date": "2019-05-22", "close": 11.61, "volume": 1662344.0}, {"date": "2019-05-23", "close": 11.73, "volume": 3067700.0}, {"date": "2019-05-24", "close": 11.62, "volume": 1647362.0}, {"date": "2019-05-28", "close": 11.69, "volume": 1600705.0}, {"date": "2019-05-29", "close": 11.88, "volume": 2086380.0}, {"date": "2019-05-30", "close": 12.39, "volume": 2756060.0}, {"date": "2019-05-31", "close": 13.29, "volume": 4974635.0}, {"date": "2019-06-03", "close": 14.13, "volume": 4532213.0}, {"date": "2019-06-04", "close": 14.39, "volume": 5372396.0}, {"date": "2019-06-05", "close": 14.38, "volume": 3549102.0}, {"date": "2019-06-06", "close": 14.6, "volume": 2512959.0}, {"date": "2019-06-07", "close": 14.61, "volume": 2930522.0}, {"date": "2019-06-10", "close": 14.4, "volume": 3650926.0}, {"date": "2019-06-11", "close": 14.44, "volume": 2919799.0}, {"date": "2019-06-12", "close": 15.06, "volume": 4016926.0}, {"date": "2019-06-13", "close": 15.48, "volume": 3208310.0}, {"date": "2019-06-14", "close": 15.79, "volume": 5003585.0}, {"date": "2019-06-17", "close": 15.73, "volume": 2521313.0}, {"date": "2019-06-18", "close": 15.58, "volume": 3701033.0}, {"date": "2019-06-19", "close": 15.89, "volume": 2874145.0}, {"date": "2019-06-20", "close": 16.99, "volume": 6791828.0}, {"date": "2019-06-21", "close": 17.08, "volume": 5838060.0}, {"date": "2019-06-24", "close": 17.76, "volume": 5316136.0}, {"date": "2019-06-25", "close": 17.28, "volume": 5953283.0}, {"date": "2019-06-26", "close": 17.72, "volume": 5258159.0}, {"date": "2019-06-27", "close": 17.87, "volume": 3362342.0}, {"date": "2019-06-28", "close": 17.81, "volume": 2515803.0}, {"date": "2019-07-01", "close": 16.95, "volume": 4511237.0}, {"date": "2019-07-02", "close": 17.69, "volume": 4672372.0}, {"date": "2019-07-03", "close": 17.79, "volume": 2688429.0}, {"date": "2019-07-05", "close": 17.74, "volume": 4224523.0}, {"date": "2019-07-08", "close": 18.3, "volume": 3680300.0}, {"date": "2019-07-09", "close": 17.86, "volume": 3016180.0}, {"date": "2019-07-10", "close": 18.38, "volume": 3046220.0}, {"date": "2019-07-11", "close": 18.04, "volume": 3376182.0}, {"date": "2019-07-12", "close": 18.06, "volume": 1724000.0}, {"date": "2019-07-15", "close": 18.08, "volume": 1720535.0}, {"date": "2019-07-16", "close": 17.8, "volume": 2675799.0}, {"date": "2019-07-17", "close": 18.5, "volume": 2515095.0}, {"date": "2019-07-18", "close": 19.62, "volume": 6706075.0}, {"date": "2019-07-19", "close": 19.21, "volume": 4280662.0}, {"date": "2019-07-22", "close": 18.85, "volume": 2680901.0}, {"date": "2019-07-23", "close": 18.66, "volume": 2757603.0}, {"date": "2019-07-24", "close": 18.96, "volume": 2057589.0}, {"date": "2019-07-25", "close": 18.78, "volume": 2419059.0}, {"date": "2019-07-26", "close": 18.41, "volume": 1811308.0}, {"date": "2019-07-29", "close": 18.94, "volume": 1729503.0}, {"date": "2019-07-30", "close": 18.74, "volume": 1600537.0}, {"date": "2019-07-31", "close": 17.06, "volume": 5653191.0}, {"date": "2019-08-01", "close": 18.77, "volume": 4760863.0}, {"date": "2019-08-02", "close": 19.36, "volume": 4686489.0}, {"date": "2019-08-05", "close": 20.11, "volume": 6517867.0}, {"date": "2019-08-06", "close": 20.68, "volume": 3761641.0}, {"date": "2019-08-07", "close": 21.0, "volume": 4839058.0}, {"date": "2019-08-08", "close": 20.56, "volume": 4175876.0}, {"date": "2019-08-09", "close": 20.24, "volume": 1893136.0}, {"date": "2019-08-12", "close": 20.11, "volume": 2150315.0}, {"date": "2019-08-13", "close": 19.57, "volume": 5222300.0}, {"date": "2019-08-14", "close": 20.14, "volume": 4763837.0}, {"date": "2019-08-15", "close": 20.34, "volume": 3743330.0}, {"date": "2019-08-16", "close": 21.04, "volume": 3950855.0}, {"date": "2019-08-19", "close": 20.28, "volume": 2505255.0}, {"date": "2019-08-20", "close": 21.54, "volume": 3264156.0}, {"date": "2019-08-21", "close": 21.69, "volume": 2224544.0}, {"date": "2019-08-22", "close": 21.58, "volume": 2121388.0}, {"date": "2019-08-23", "close": 22.53, "volume": 3715908.0}, {"date": "2019-08-26", "close": 22.52, "volume": 2854147.0}, {"date": "2019-08-27", "close": 23.5, "volume": 4164330.0}, {"date": "2019-08-28", "close": 23.3, "volume": 3702099.0}, {"date": "2019-08-29", "close": 22.54, "volume": 4761300.0}, {"date": "2019-08-30", "close": 22.75, "volume": 2938663.0}, {"date": "2019-09-03", "close": 22.82, "volume": 3334291.0}, {"date": "2019-09-04", "close": 22.93, "volume": 1998364.0}, {"date": "2019-09-05", "close": 21.71, "volume": 4570114.0}, {"date": "2019-09-06", "close": 20.82, "volume": 4901518.0}, {"date": "2019-09-09", "close": 20.37, "volume": 3767534.0}, {"date": "2019-09-10", "close": 19.75, "volume": 4246328.0}, {"date": "2019-09-11", "close": 19.96, "volume": 3508361.0}, {"date": "2019-09-12", "close": 19.59, "volume": 5369552.0}, {"date": "2019-09-13", "close": 18.84, "volume": 6007506.0}, {"date": "2019-09-16", "close": 19.2, "volume": 3908783.0}, {"date": "2019-09-17", "close": 19.75, "volume": 4039205.0}, {"date": "2019-09-18", "close": 19.1, "volume": 4480604.0}, {"date": "2019-09-19", "close": 19.66, "volume": 3520882.0}, {"date": "2019-09-20", "close": 20.22, "volume": 4886445.0}, {"date": "2019-09-23", "close": 20.53, "volume": 4596632.0}, {"date": "2019-09-24", "close": 21.1, "volume": 3449349.0}, {"date": "2019-09-25", "close": 20.39, "volume": 3606081.0}, {"date": "2019-09-26", "close": 20.07, "volume": 2315754.0}, {"date": "2019-09-27", "close": 19.05, "volume": 4598977.0}, {"date": "2019-09-30", "close": 18.27, "volume": 5486973.0}, {"date": "2019-10-01", "close": 18.99, "volume": 4421349.0}, {"date": "2019-10-02", "close": 19.56, "volume": 3823174.0}, {"date": "2019-10-03", "close": 19.44, "volume": 3717308.0}, {"date": "2019-10-04", "close": 20.18, "volume": 3819898.0}, {"date": "2019-10-07", "close": 20.33, "volume": 2874435.0}, {"date": "2019-10-08", "close": 21.16, "volume": 3140330.0}, {"date": "2019-10-09", "close": 21.29, "volume": 2921784.0}, {"date": "2019-10-10", "close": 21.12, "volume": 3087619.0}, {"date": "2019-10-11", "close": 19.58, "volume": 4392245.0}, {"date": "2019-10-14", "close": 20.24, "volume": 1926113.0}, {"date": "2019-10-15", "close": 19.57, "volume": 2318938.0}, {"date": "2019-10-16", "close": 20.02, "volume": 1946009.0}, {"date": "2019-10-17", "close": 20.59, "volume": 2358787.0}, {"date": "2019-10-18", "close": 20.84, "volume": 1945615.0}, {"date": "2019-10-21", "close": 20.27, "volume": 2071889.0}, {"date": "2019-10-22", "close": 20.27, "volume": 2923721.0}, {"date": "2019-10-23", "close": 21.1, "volume": 4069753.0}, {"date": "2019-10-24", "close": 22.07, "volume": 2741928.0}, {"date": "2019-10-25", "close": 22.14, "volume": 3196486.0}, {"date": "2019-10-28", "close": 20.66, "volume": 3041516.0}, {"date": "2019-10-29", "close": 20.01, "volume": 2927204.0}, {"date": "2019-10-30", "close": 20.67, "volume": 3005751.0}, {"date": "2019-10-31", "close": 22.08, "volume": 3201307.0}, {"date": "2019-11-01", "close": 21.61, "volume": 2263435.0}, {"date": "2019-11-04", "close": 20.89, "volume": 1887199.0}, {"date": "2019-11-05", "close": 19.88, "volume": 3697594.0}, {"date": "2019-11-06", "close": 19.96, "volume": 2114829.0}, {"date": "2019-11-07", "close": 19.15, "volume": 3277462.0}, {"date": "2019-11-08", "close": 19.08, "volume": 2183223.0}, {"date": "2019-11-11", "close": 19.03, "volume": 2087616.0}, {"date": "2019-11-12", "close": 19.26, "volume": 2049863.0}, {"date": "2019-11-13", "close": 19.75, "volume": 2280797.0}, {"date": "2019-11-14", "close": 20.08, "volume": 1624884.0}, {"date": "2019-11-15", "close": 19.56, "volume": 1536432.0}, {"date": "2019-11-18", "close": 19.84, "volume": 1467736.0}, {"date": "2019-11-19", "close": 19.53, "volume": 1736354.0}, {"date": "2019-11-20", "close": 19.67, "volume": 1978852.0}, {"date": "2019-11-21", "close": 19.16, "volume": 2304460.0}, {"date": "2019-11-22", "close": 19.15, "volume": 1394549.0}, {"date": "2019-11-25", "close": 18.33, "volume": 2894680.0}, {"date": "2019-11-26", "close": 18.8, "volume": 3656684.0}, {"date": "2019-11-27", "close": 18.49, "volume": 2430021.0}, {"date": "2019-11-29", "close": 19.04, "volume": 1704737.0}, {"date": "2019-12-02", "close": 18.93, "volume": 2404601.0}, {"date": "2019-12-03", "close": 19.97, "volume": 3674155.0}, {"date": "2019-12-04", "close": 19.8, "volume": 2324862.0}, {"date": "2019-12-05", "close": 19.84, "volume": 3219261.0}, {"date": "2019-12-06", "close": 18.77, "volume": 3891216.0}, {"date": "2019-12-09", "close": 18.74, "volume": 2542031.0}, {"date": "2019-12-10", "close": 19.27, "volume": 2577072.0}, {"date": "2019-12-11", "close": 20.5, "volume": 4428884.0}, {"date": "2019-12-12", "close": 20.21, "volume": 3486722.0}, {"date": "2019-12-13", "close": 19.94, "volume": 5148541.0}, {"date": "2019-12-16", "close": 19.66, "volume": 2957035.0}, {"date": "2019-12-17", "close": 19.48, "volume": 2024323.0}, {"date": "2019-12-18", "close": 19.88, "volume": 1912877.0}, {"date": "2019-12-19", "close": 20.22, "volume": 2577577.0}, {"date": "2019-12-20", "close": 19.87, "volume": 3963816.0}, {"date": "2019-12-23", "close": 20.5, "volume": 1860484.0}, {"date": "2019-12-24", "close": 21.81, "volume": 2207786.0}, {"date": "2019-12-26", "close": 21.98, "volume": 2229355.0}, {"date": "2019-12-27", "close": 21.95, "volume": 1850452.0}, {"date": "2019-12-30", "close": 22.25, "volume": 1942398.0}, {"date": "2019-12-31", "close": 22.34, "volume": 1800056.0}, {"date": "2020-01-02", "close": 22.69, "volume": 2342976.0}, {"date": "2020-01-03", "close": 22.65, "volume": 3027936.0}, {"date": "2020-01-06", "close": 22.72, "volume": 3791448.0}, {"date": "2020-01-07", "close": 22.49, "volume": 2943017.0}, {"date": "2020-01-08", "close": 21.54, "volume": 4277648.0}, {"date": "2020-01-09", "close": 21.52, "volume": 2825279.0}, {"date": "2020-01-10", "close": 21.87, "volume": 2744764.0}, {"date": "2020-01-13", "close": 20.65, "volume": 2582149.0}, {"date": "2020-01-14", "close": 20.85, "volume": 3084823.0}, {"date": "2020-01-15", "close": 20.83, "volume": 3155374.0}, {"date": "2020-01-16", "close": 20.64, "volume": 3000837.0}, {"date": "2020-01-17", "close": 20.39, "volume": 3355137.0}, {"date": "2020-01-21", "close": 20.57, "volume": 2305967.0}, {"date": "2020-01-22", "close": 20.6, "volume": 1346403.0}, {"date": "2020-01-23", "close": 20.15, "volume": 2336690.0}, {"date": "2020-01-24", "close": 20.98, "volume": 2913339.0}, {"date": "2020-01-27", "close": 20.75, "volume": 2244183.0}, {"date": "2020-01-28", "close": 19.62, "volume": 3988024.0}, {"date": "2020-01-29", "close": 19.99, "volume": 2575909.0}, {"date": "2020-01-30", "close": 20.24, "volume": 2964432.0}, {"date": "2020-01-31", "close": 20.36, "volume": 3540685.0}, {"date": "2020-02-03", "close": 19.88, "volume": 2072392.0}, {"date": "2020-02-04", "close": 19.59, "volume": 3700614.0}, {"date": "2020-02-05", "close": 19.35, "volume": 2435975.0}, {"date": "2020-02-06", "close": 19.36, "volume": 2515387.0}, {"date": "2020-02-07", "close": 19.08, "volume": 2719187.0}, {"date": "2020-02-10", "close": 19.73, "volume": 3112665.0}, {"date": "2020-02-11", "close": 19.09, "volume": 3188425.0}, {"date": "2020-02-12", "close": 19.15, "volume": 2789248.0}, {"date": "2020-02-13", "close": 19.5, "volume": 2546740.0}, {"date": "2020-02-14", "close": 19.46, "volume": 2288192.0}, {"date": "2020-02-18", "close": 20.39, "volume": 3031791.0}, {"date": "2020-02-19", "close": 20.94, "volume": 3327992.0}, {"date": "2020-02-20", "close": 20.22, "volume": 3824058.0}, {"date": "2020-02-21", "close": 22.13, "volume": 4974786.0}, {"date": "2020-02-24", "close": 22.48, "volume": 4376874.0}, {"date": "2020-02-25", "close": 20.85, "volume": 6165059.0}, {"date": "2020-02-26", "close": 21.08, "volume": 3330602.0}, {"date": "2020-02-27", "close": 19.42, "volume": 4900484.0}, {"date": "2020-02-28", "close": 17.45, "volume": 5727511.0}, {"date": "2020-03-02", "close": 18.48, "volume": 3023727.0}, {"date": "2020-03-03", "close": 20.27, "volume": 6617788.0}, {"date": "2020-03-04", "close": 20.75, "volume": 3237618.0}, {"date": "2020-03-05", "close": 21.06, "volume": 4560470.0}, {"date": "2020-03-06", "close": 21.06, "volume": 5037647.0}, {"date": "2020-03-09", "close": 19.29, "volume": 4213688.0}, {"date": "2020-03-10", "close": 18.91, "volume": 6633572.0}, {"date": "2020-03-11", "close": 17.34, "volume": 5844013.0}, {"date": "2020-03-12", "close": 15.57, "volume": 5842176.0}, {"date": "2020-03-13", "close": 14.17, "volume": 6636254.0}, {"date": "2020-03-16", "close": 17.46, "volume": 8401140.0}, {"date": "2020-03-17", "close": 18.89, "volume": 7465198.0}, {"date": "2020-03-18", "close": 15.0, "volume": 4262676.0}, {"date": "2020-03-19", "close": 15.41, "volume": 5408654.0}, {"date": "2020-03-20", "close": 14.05, "volume": 4289090.0}, {"date": "2020-03-23", "close": 15.4, "volume": 6605419.0}, {"date": "2020-03-24", "close": 18.62, "volume": 6581050.0}, {"date": "2020-03-25", "close": 20.83, "volume": 8632130.0}, {"date": "2020-03-26", "close": 20.0, "volume": 7232723.0}, {"date": "2020-03-27", "close": 18.01, "volume": 6181440.0}, {"date": "2020-03-30", "close": 17.94, "volume": 4063786.0}, {"date": "2020-03-31", "close": 16.63, "volume": 4486870.0}, {"date": "2020-04-01", "close": 16.75, "volume": 4625716.0}, {"date": "2020-04-02", "close": 17.72, "volume": 4395122.0}, {"date": "2020-04-03", "close": 17.79, "volume": 3366248.0}, {"date": "2020-04-06", "close": 19.34, "volume": 3763594.0}, {"date": "2020-04-07", "close": 19.15, "volume": 3121592.0}, {"date": "2020-04-08", "close": 19.19, "volume": 1643857.0}, {"date": "2020-04-09", "close": 21.48, "volume": 4324355.0}, {"date": "2020-04-13", "close": 22.71, "volume": 3836583.0}, {"date": "2020-04-14", "close": 23.44, "volume": 5812515.0}, {"date": "2020-04-15", "close": 22.83, "volume": 3215201.0}, {"date": "2020-04-16", "close": 22.89, "volume": 3250342.0}, {"date": "2020-04-17", "close": 21.76, "volume": 7079430.0}, {"date": "2020-04-20", "close": 22.87, "volume": 3359970.0}, {"date": "2020-04-21", "close": 22.81, "volume": 3297407.0}, {"date": "2020-04-22", "close": 25.15, "volume": 4436434.0}, {"date": "2020-04-23", "close": 26.3, "volume": 6526636.0}, {"date": "2020-04-24", "close": 26.6, "volume": 5266975.0}, {"date": "2020-04-27", "close": 26.82, "volume": 3798742.0}, {"date": "2020-04-28", "close": 25.56, "volume": 4984349.0}, {"date": "2020-04-29", "close": 26.05, "volume": 4714325.0}, {"date": "2020-04-30", "close": 24.39, "volume": 3318854.0}, {"date": "2020-05-01", "close": 25.11, "volume": 3249150.0}, {"date": "2020-05-04", "close": 25.82, "volume": 3023605.0}, {"date": "2020-05-05", "close": 26.07, "volume": 2945512.0}, {"date": "2020-05-06", "close": 25.55, "volume": 3640274.0}, {"date": "2020-05-07", "close": 26.26, "volume": 3154114.0}, {"date": "2020-05-08", "close": 26.17, "volume": 2195861.0}, {"date": "2020-05-11", "close": 25.19, "volume": 3414078.0}, {"date": "2020-05-12", "close": 25.29, "volume": 2830653.0}, {"date": "2020-05-13", "close": 24.98, "volume": 3267854.0}, {"date": "2020-05-14", "close": 26.05, "volume": 5184269.0}, {"date": "2020-05-15", "close": 27.75, "volume": 3512017.0}, {"date": "2020-05-18", "close": 26.67, "volume": 2866090.0}, {"date": "2020-05-19", "close": 27.39, "volume": 2393941.0}, {"date": "2020-05-20", "close": 26.68, "volume": 2356179.0}, {"date": "2020-05-21", "close": 25.96, "volume": 2125908.0}, {"date": "2020-05-22", "close": 25.45, "volume": 2187323.0}, {"date": "2020-05-26", "close": 24.18, "volume": 2700320.0}, {"date": "2020-05-27", "close": 24.35, "volume": 4266835.0}, {"date": "2020-05-28", "close": 24.16, "volume": 5218660.0}, {"date": "2020-05-29", "close": 24.56, "volume": 4585296.0}, {"date": "2020-06-01", "close": 25.16, "volume": 1740692.0}, {"date": "2020-06-02", "close": 25.48, "volume": 4333641.0}, {"date": "2020-06-03", "close": 24.89, "volume": 3044697.0}, {"date": "2020-06-04", "close": 24.9, "volume": 3214018.0}, {"date": "2020-06-05", "close": 23.82, "volume": 6980347.0}, {"date": "2020-06-08", "close": 23.58, "volume": 3231292.0}, {"date": "2020-06-09", "close": 24.6, "volume": 3324816.0}, {"date": "2020-06-10", "close": 25.63, "volume": 3826281.0}, {"date": "2020-06-11", "close": 25.19, "volume": 4596891.0}, {"date": "2020-06-12", "close": 24.34, "volume": 3245345.0}, {"date": "2020-06-15", "close": 24.86, "volume": 2810104.0}, {"date": "2020-06-16", "close": 24.03, "volume": 2623251.0}, {"date": "2020-06-17", "close": 24.57, "volume": 2726116.0}, {"date": "2020-06-18", "close": 24.4, "volume": 5890086.0}, {"date": "2020-06-19", "close": 26.01, "volume": 3931703.0}, {"date": "2020-06-22", "close": 27.6, "volume": 3306336.0}, {"date": "2020-06-23", "close": 29.03, "volume": 3713962.0}, {"date": "2020-06-24", "close": 28.36, "volume": 3701446.0}, {"date": "2020-06-25", "close": 28.72, "volume": 2097466.0}, {"date": "2020-06-26", "close": 28.63, "volume": 2263737.0}, {"date": "2020-06-29", "close": 29.01, "volume": 2704179.0}, {"date": "2020-06-30", "close": 29.49, "volume": 2982074.0}, {"date": "2020-07-01", "close": 29.56, "volume": 2178670.0}, {"date": "2020-07-02", "close": 28.98, "volume": 2615184.0}, {"date": "2020-07-06", "close": 29.7, "volume": 2425511.0}, {"date": "2020-07-07", "close": 30.7, "volume": 4376207.0}, {"date": "2020-07-08", "close": 31.39, "volume": 3483792.0}, {"date": "2020-07-09", "close": 31.45, "volume": 3862368.0}, {"date": "2020-07-10", "close": 31.12, "volume": 3233190.0}, {"date": "2020-07-13", "close": 29.93, "volume": 2896721.0}, {"date": "2020-07-14", "close": 31.57, "volume": 3212337.0}, {"date": "2020-07-15", "close": 31.48, "volume": 2267774.0}, {"date": "2020-07-16", "close": 31.29, "volume": 2432053.0}, {"date": "2020-07-17", "close": 32.37, "volume": 2145217.0}, {"date": "2020-07-20", "close": 33.04, "volume": 2277963.0}, {"date": "2020-07-21", "close": 32.17, "volume": 3490748.0}, {"date": "2020-07-22", "close": 32.82, "volume": 3093935.0}, {"date": "2020-07-23", "close": 32.46, "volume": 3681479.0}, {"date": "2020-07-24", "close": 34.61, "volume": 3748887.0}, {"date": "2020-07-27", "close": 37.91, "volume": 5402153.0}, {"date": "2020-07-28", "close": 37.03, "volume": 3761410.0}, {"date": "2020-07-29", "close": 36.47, "volume": 3424803.0}, {"date": "2020-07-30", "close": 32.41, "volume": 6912119.0}, {"date": "2020-07-31", "close": 32.19, "volume": 4636742.0}, {"date": "2020-08-03", "close": 31.51, "volume": 5230087.0}, {"date": "2020-08-04", "close": 32.76, "volume": 5738723.0}, {"date": "2020-08-05", "close": 32.78, "volume": 3756875.0}, {"date": "2020-08-06", "close": 31.66, "volume": 4231967.0}, {"date": "2020-08-07", "close": 30.66, "volume": 3122903.0}, {"date": "2020-08-10", "close": 30.17, "volume": 1982548.0}, {"date": "2020-08-11", "close": 27.87, "volume": 5536853.0}, {"date": "2020-08-12", "close": 27.65, "volume": 2999220.0}, {"date": "2020-08-13", "close": 28.4, "volume": 2987358.0}, {"date": "2020-08-14", "close": 28.38, "volume": 1868433.0}, {"date": "2020-08-17", "close": 29.72, "volume": 2930460.0}, {"date": "2020-08-18", "close": 29.53, "volume": 2122265.0}, {"date": "2020-08-19", "close": 28.33, "volume": 2211557.0}, {"date": "2020-08-20", "close": 28.86, "volume": 2180310.0}, {"date": "2020-08-21", "close": 27.9, "volume": 2882603.0}, {"date": "2020-08-24", "close": 28.26, "volume": 2759044.0}, {"date": "2020-08-25", "close": 28.38, "volume": 2123263.0}, {"date": "2020-08-26", "close": 29.21, "volume": 2141931.0}, {"date": "2020-08-27", "close": 28.53, "volume": 3392804.0}, {"date": "2020-08-28", "close": 30.01, "volume": 2415933.0}, {"date": "2020-08-31", "close": 29.51, "volume": 2819885.0}, {"date": "2020-09-01", "close": 29.15, "volume": 1872630.0}, {"date": "2020-09-02", "close": 28.84, "volume": 3089698.0}, {"date": "2020-09-03", "close": 28.74, "volume": 3363934.0}, {"date": "2020-09-04", "close": 29.05, "volume": 3138592.0}, {"date": "2020-09-08", "close": 27.9, "volume": 5062071.0}, {"date": "2020-09-09", "close": 29.38, "volume": 4631841.0}, {"date": "2020-09-10", "close": 29.16, "volume": 3969026.0}, {"date": "2020-09-11", "close": 28.84, "volume": 1967292.0}, {"date": "2020-09-14", "close": 29.96, "volume": 1901833.0}, {"date": "2020-09-15", "close": 29.88, "volume": 1658568.0}, {"date": "2020-09-16", "close": 29.41, "volume": 2153953.0}, {"date": "2020-09-17", "close": 27.94, "volume": 3161622.0}, {"date": "2020-09-18", "close": 27.17, "volume": 4121838.0}, {"date": "2020-09-21", "close": 26.17, "volume": 4116901.0}, {"date": "2020-09-22", "close": 26.31, "volume": 1771457.0}, {"date": "2020-09-23", "close": 24.79, "volume": 4220532.0}, {"date": "2020-09-24", "close": 26.01, "volume": 5632482.0}, {"date": "2020-09-25", "close": 25.63, "volume": 2035417.0}, {"date": "2020-09-28", "close": 25.82, "volume": 2280223.0}, {"date": "2020-09-29", "close": 26.46, "volume": 2117375.0}, {"date": "2020-09-30", "close": 26.38, "volume": 2054122.0}, {"date": "2020-10-01", "close": 26.44, "volume": 2089571.0}, {"date": "2020-10-02", "close": 26.01, "volume": 1562730.0}, {"date": "2020-10-05", "close": 26.06, "volume": 1494313.0}, {"date": "2020-10-06", "close": 25.32, "volume": 2475990.0}, {"date": "2020-10-07", "close": 25.49, "volume": 1639583.0}, {"date": "2020-10-08", "close": 26.53, "volume": 2078730.0}, {"date": "2020-10-09", "close": 27.94, "volume": 3012523.0}, {"date": "2020-10-12", "close": 27.73, "volume": 1935254.0}, {"date": "2020-10-13", "close": 27.47, "volume": 2083315.0}, {"date": "2020-10-14", "close": 27.97, "volume": 1882098.0}, {"date": "2020-10-15", "close": 27.11, "volume": 2019479.0}, {"date": "2020-10-16", "close": 26.65, "volume": 1552110.0}, {"date": "2020-10-19", "close": 26.37, "volume": 1650919.0}, {"date": "2020-10-20", "close": 26.35, "volume": 1938063.0}, {"date": "2020-10-21", "close": 26.53, "volume": 1442161.0}, {"date": "2020-10-22", "close": 25.45, "volume": 2496401.0}, {"date": "2020-10-23", "close": 25.17, "volume": 2505790.0}, {"date": "2020-10-26", "close": 24.46, "volume": 2895246.0}, {"date": "2020-10-27", "close": 24.7, "volume": 2072781.0}, {"date": "2020-10-28", "close": 23.3, "volume": 2397165.0}, {"date": "2020-10-29", "close": 22.87, "volume": 2196573.0}, {"date": "2020-10-30", "close": 23.14, "volume": 1840125.0}, {"date": "2020-11-02", "close": 25.28, "volume": 3674485.0}, {"date": "2020-11-03", "close": 25.41, "volume": 1865511.0}, {"date": "2020-11-04", "close": 24.99, "volume": 1349548.0}, {"date": "2020-11-05", "close": 26.78, "volume": 3140013.0}, {"date": "2020-11-06", "close": 27.56, "volume": 2740082.0}, {"date": "2020-11-09", "close": 24.74, "volume": 3912997.0}, {"date": "2020-11-10", "close": 23.67, "volume": 2528453.0}, {"date": "2020-11-11", "close": 23.63, "volume": 3149320.0}, {"date": "2020-11-12", "close": 23.59, "volume": 2298003.0}, {"date": "2020-11-13", "close": 24.14, "volume": 1960379.0}, {"date": "2020-11-16", "close": 23.51, "volume": 2382408.0}, {"date": "2020-11-17", "close": 23.07, "volume": 2305734.0}, {"date": "2020-11-18", "close": 22.51, "volume": 2128507.0}, {"date": "2020-11-19", "close": 22.22, "volume": 2943928.0}, {"date": "2020-11-20", "close": 22.56, "volume": 2953745.0}, {"date": "2020-11-23", "close": 21.51, "volume": 4293954.0}, {"date": "2020-11-24", "close": 20.77, "volume": 5343875.0}, {"date": "2020-11-25", "close": 20.94, "volume": 4526491.0}, {"date": "2020-11-27", "close": 21.41, "volume": 2274952.0}, {"date": "2020-11-30", "close": 21.67, "volume": 3643033.0}, {"date": "2020-12-01", "close": 22.97, "volume": 4156981.0}, {"date": "2020-12-02", "close": 22.96, "volume": 2915400.0}, {"date": "2020-12-03", "close": 22.65, "volume": 2244866.0}, {"date": "2020-12-04", "close": 22.13, "volume": 3068633.0}, {"date": "2020-12-07", "close": 22.74, "volume": 2799434.0}, {"date": "2020-12-08", "close": 22.19, "volume": 4292998.0}, {"date": "2020-12-09", "close": 21.5, "volume": 4936426.0}, {"date": "2020-12-10", "close": 21.5, "volume": 2872130.0}, {"date": "2020-12-11", "close": 21.49, "volume": 1812485.0}, {"date": "2020-12-14", "close": 21.35, "volume": 1552091.0}, {"date": "2020-12-15", "close": 22.26, "volume": 2486921.0}, {"date": "2020-12-16", "close": 22.52, "volume": 2340138.0}, {"date": "2020-12-17", "close": 23.38, "volume": 3067877.0}, {"date": "2020-12-18", "close": 23.17, "volume": 3813878.0}, {"date": "2020-12-21", "close": 23.16, "volume": 2019637.0}, {"date": "2020-12-22", "close": 22.53, "volume": 1552978.0}, {"date": "2020-12-23", "close": 22.85, "volume": 1300095.0}, {"date": "2020-12-24", "close": 22.92, "volume": 650042.0}, {"date": "2020-12-28", "close": 22.81, "volume": 2135880.0}, {"date": "2020-12-29", "close": 22.97, "volume": 1435772.0}, {"date": "2020-12-30", "close": 23.57, "volume": 1913233.0}, {"date": "2020-12-31", "close": 22.62, "volume": 2162203.0}, {"date": "2021-01-04", "close": 25.49, "volume": 5540584.0}, {"date": "2021-01-05", "close": 24.85, "volume": 3142649.0}, {"date": "2021-01-06", "close": 24.4, "volume": 4527672.0}, {"date": "2021-01-07", "close": 24.05, "volume": 2253893.0}, {"date": "2021-01-08", "close": 23.33, "volume": 4991494.0}, {"date": "2021-01-11", "close": 22.93, "volume": 2209198.0}, {"date": "2021-01-12", "close": 23.2, "volume": 2033494.0}, {"date": "2021-01-13", "close": 23.26, "volume": 2239565.0}, {"date": "2021-01-14", "close": 22.98, "volume": 2355526.0}, {"date": "2021-01-15", "close": 22.08, "volume": 2552914.0}, {"date": "2021-01-19", "close": 22.25, "volume": 3012057.0}, {"date": "2021-01-20", "close": 23.44, "volume": 3277158.0}, {"date": "2021-01-21", "close": 23.45, "volume": 4094427.0}, {"date": "2021-01-22", "close": 23.21, "volume": 2752056.0}, {"date": "2021-01-25", "close": 23.95, "volume": 3532268.0}, {"date": "2021-01-26", "close": 23.91, "volume": 3127582.0}, {"date": "2021-01-27", "close": 23.33, "volume": 2328160.0}, {"date": "2021-01-28", "close": 23.63, "volume": 4258075.0}, {"date": "2021-01-29", "close": 23.46, "volume": 3643885.0}, {"date": "2021-02-01", "close": 23.55, "volume": 3439704.0}, {"date": "2021-02-02", "close": 23.4, "volume": 2743743.0}, {"date": "2021-02-03", "close": 23.52, "volume": 3237454.0}, {"date": "2021-02-04", "close": 22.21, "volume": 3872155.0}, {"date": "2021-02-05", "close": 23.05, "volume": 2878563.0}, {"date": "2021-02-08", "close": 23.35, "volume": 2398666.0}, {"date": "2021-02-09", "close": 23.47, "volume": 2662784.0}, {"date": "2021-02-10", "close": 24.3, "volume": 2825053.0}, {"date": "2021-02-11", "close": 23.94, "volume": 2777430.0}, {"date": "2021-02-12", "close": 23.99, "volume": 1344734.0}, {"date": "2021-02-16", "close": 22.86, "volume": 2736783.0}, {"date": "2021-02-17", "close": 21.51, "volume": 4406599.0}, {"date": "2021-02-18", "close": 20.79, "volume": 3765080.0}, {"date": "2021-02-19", "close": 20.83, "volume": 3779399.0}, {"date": "2021-02-22", "close": 21.16, "volume": 3754284.0}, {"date": "2021-02-23", "close": 20.96, "volume": 3141716.0}, {"date": "2021-02-24", "close": 21.25, "volume": 2667775.0}, {"date": "2021-02-25", "close": 20.66, "volume": 3504843.0}, {"date": "2021-02-26", "close": 19.96, "volume": 3300764.0}, {"date": "2021-03-01", "close": 19.87, "volume": 2915029.0}, {"date": "2021-03-02", "close": 20.6, "volume": 4347256.0}, {"date": "2021-03-03", "close": 20.14, "volume": 3420477.0}, {"date": "2021-03-04", "close": 20.85, "volume": 5164404.0}, {"date": "2021-03-05", "close": 21.61, "volume": 3244857.0}, {"date": "2021-03-08", "close": 21.98, "volume": 3608830.0}, {"date": "2021-03-09", "close": 22.36, "volume": 3445544.0}, {"date": "2021-03-10", "close": 22.53, "volume": 2768351.0}, {"date": "2021-03-11", "close": 22.81, "volume": 2995342.0}, {"date": "2021-03-12", "close": 22.56, "volume": 1842780.0}, {"date": "2021-03-15", "close": 22.91, "volume": 3740962.0}, {"date": "2021-03-16", "close": 22.58, "volume": 3124598.0}, {"date": "2021-03-17", "close": 22.4, "volume": 6308999.0}, {"date": "2021-03-18", "close": 21.85, "volume": 4353376.0}, {"date": "2021-03-19", "close": 21.96, "volume": 5743995.0}, {"date": "2021-03-22", "close": 21.51, "volume": 3305621.0}, {"date": "2021-03-23", "close": 20.89, "volume": 2702764.0}, {"date": "2021-03-24", "close": 20.13, "volume": 2855368.0}, {"date": "2021-03-25", "close": 19.86, "volume": 3648173.0}, {"date": "2021-03-26", "close": 21.03, "volume": 5024174.0}, {"date": "2021-03-29", "close": 22.29, "volume": 6353242.0}, {"date": "2021-03-30", "close": 21.64, "volume": 5434997.0}, {"date": "2021-03-31", "close": 21.97, "volume": 3276817.0}, {"date": "2021-04-01", "close": 22.98, "volume": 4138963.0}, {"date": "2021-04-05", "close": 22.95, "volume": 1834966.0}, {"date": "2021-04-06", "close": 22.7, "volume": 4031179.0}, {"date": "2021-04-07", "close": 22.0, "volume": 7450243.0}, {"date": "2021-04-08", "close": 22.24, "volume": 2826483.0}, {"date": "2021-04-09", "close": 22.06, "volume": 2703051.0}, {"date": "2021-04-12", "close": 21.25, "volume": 3160558.0}, {"date": "2021-04-13", "close": 21.31, "volume": 3046244.0}, {"date": "2021-04-14", "close": 21.15, "volume": 2837261.0}, {"date": "2021-04-15", "close": 22.01, "volume": 3870382.0}, {"date": "2021-04-16", "close": 22.44, "volume": 2820003.0}, {"date": "2021-04-19", "close": 22.04, "volume": 2978947.0}, {"date": "2021-04-20", "close": 22.1, "volume": 2579066.0}, {"date": "2021-04-21", "close": 22.32, "volume": 3539751.0}, {"date": "2021-04-22", "close": 21.65, "volume": 3244450.0}, {"date": "2021-04-23", "close": 21.5, "volume": 2211172.0}, {"date": "2021-04-26", "close": 21.45, "volume": 2877981.0}, {"date": "2021-04-27", "close": 20.92, "volume": 1835382.0}, {"date": "2021-04-28", "close": 20.91, "volume": 2409667.0}, {"date": "2021-04-29", "close": 20.64, "volume": 2603910.0}, {"date": "2021-04-30", "close": 20.58, "volume": 2256932.0}, {"date": "2021-05-03", "close": 21.79, "volume": 3465393.0}, {"date": "2021-05-04", "close": 21.34, "volume": 2890699.0}, {"date": "2021-05-05", "close": 21.53, "volume": 835379.0}, {"date": "2021-05-06", "close": 22.4, "volume": 4042979.0}, {"date": "2021-05-07", "close": 23.1, "volume": 3553313.0}, {"date": "2021-05-10", "close": 22.63, "volume": 4126997.0}, {"date": "2021-05-11", "close": 22.75, "volume": 3632501.0}, {"date": "2021-05-12", "close": 22.93, "volume": 3005434.0}, {"date": "2021-05-13", "close": 22.78, "volume": 2283848.0}, {"date": "2021-05-14", "close": 23.71, "volume": 2768225.0}, {"date": "2021-05-17", "close": 25.06, "volume": 3809494.0}, {"date": "2021-05-18", "close": 25.51, "volume": 3506461.0}, {"date": "2021-05-19", "close": 25.73, "volume": 6350063.0}, {"date": "2021-05-20", "close": 25.56, "volume": 2462187.0}, {"date": "2021-05-21", "close": 25.5, "volume": 6041948.0}, {"date": "2021-05-24", "close": 25.09, "volume": 2780313.0}, {"date": "2021-05-25", "close": 25.15, "volume": 6010672.0}, {"date": "2021-05-26", "close": 24.17, "volume": 6764482.0}, {"date": "2021-05-27", "close": 23.83, "volume": 3162619.0}, {"date": "2021-05-28", "close": 23.77, "volume": 2655599.0}, {"date": "2021-06-01", "close": 23.96, "volume": 3767452.0}, {"date": "2021-06-02", "close": 23.83, "volume": 4428629.0}, {"date": "2021-06-03", "close": 22.8, "volume": 5024651.0}, {"date": "2021-06-04", "close": 23.01, "volume": 2859058.0}, {"date": "2021-06-07", "close": 22.5, "volume": 2056122.0}, {"date": "2021-06-08", "close": 21.81, "volume": 2843377.0}, {"date": "2021-06-09", "close": 21.62, "volume": 1694633.0}, {"date": "2021-06-10", "close": 22.27, "volume": 2708185.0}, {"date": "2021-06-11", "close": 21.63, "volume": 3089712.0}, {"date": "2021-06-14", "close": 21.12, "volume": 3756026.0}, {"date": "2021-06-15", "close": 20.69, "volume": 3023608.0}, {"date": "2021-06-16", "close": 20.32, "volume": 3161056.0}, {"date": "2021-06-17", "close": 19.45, "volume": 5435115.0}, {"date": "2021-06-18", "close": 18.89, "volume": 4134306.0}, {"date": "2021-06-21", "close": 19.07, "volume": 3711263.0}, {"date": "2021-06-22", "close": 18.71, "volume": 4936904.0}, {"date": "2021-06-23", "close": 18.65, "volume": 3010018.0}, {"date": "2021-06-24", "close": 18.86, "volume": 3415122.0}, {"date": "2021-06-25", "close": 18.81, "volume": 3016810.0}, {"date": "2021-06-28", "close": 18.54, "volume": 2535610.0}, {"date": "2021-06-29", "close": 18.33, "volume": 5318480.0}, {"date": "2021-06-30", "close": 18.58, "volume": 2722109.0}, {"date": "2021-07-01", "close": 18.66, "volume": 3617778.0}, {"date": "2021-07-02", "close": 19.08, "volume": 3367975.0}, {"date": "2021-07-06", "close": 19.4, "volume": 5162332.0}, {"date": "2021-07-07", "close": 19.5, "volume": 3557358.0}, {"date": "2021-07-08", "close": 19.14, "volume": 3022669.0}, {"date": "2021-07-09", "close": 19.49, "volume": 2306184.0}, {"date": "2021-07-12", "close": 19.28, "volume": 2342775.0}, {"date": "2021-07-13", "close": 19.66, "volume": 2510222.0}, {"date": "2021-07-14", "close": 19.98, "volume": 2555776.0}, {"date": "2021-07-15", "close": 20.25, "volume": 2755727.0}, {"date": "2021-07-16", "close": 19.57, "volume": 3045958.0}, {"date": "2021-07-19", "close": 19.38, "volume": 2645149.0}, {"date": "2021-07-20", "close": 19.58, "volume": 2293898.0}, {"date": "2021-07-21", "close": 19.56, "volume": 2444123.0}, {"date": "2021-07-22", "close": 19.33, "volume": 2231014.0}, {"date": "2021-07-23", "close": 19.21, "volume": 2417416.0}, {"date": "2021-07-26", "close": 19.38, "volume": 2390658.0}, {"date": "2021-07-27", "close": 19.84, "volume": 2167550.0}, {"date": "2021-07-28", "close": 19.93, "volume": 2439036.0}, {"date": "2021-07-29", "close": 20.31, "volume": 2334747.0}, {"date": "2021-07-30", "close": 20.05, "volume": 1897950.0}, {"date": "2021-08-02", "close": 19.91, "volume": 1236978.0}, {"date": "2021-08-03", "close": 20.23, "volume": 1513946.0}, {"date": "2021-08-04", "close": 20.0, "volume": 2095928.0}, {"date": "2021-08-05", "close": 19.18, "volume": 3145868.0}, {"date": "2021-08-06", "close": 16.21, "volume": 16874980.0}, {"date": "2021-08-09", "close": 16.0, "volume": 5964124.0}, {"date": "2021-08-10", "close": 15.5, "volume": 10767300.0}, {"date": "2021-08-11", "close": 16.09, "volume": 10234170.0}, {"date": "2021-08-12", "close": 15.63, "volume": 5246424.0}, {"date": "2021-08-13", "close": 15.9, "volume": 2853039.0}, {"date": "2021-08-16", "close": 16.07, "volume": 2868826.0}, {"date": "2021-08-17", "close": 16.21, "volume": 4027862.0}, {"date": "2021-08-18", "close": 15.76, "volume": 4484812.0}, {"date": "2021-08-19", "close": 15.81, "volume": 3469219.0}, {"date": "2021-08-20", "close": 15.89, "volume": 4009520.0}, {"date": "2021-08-23", "close": 16.41, "volume": 3550142.0}, {"date": "2021-08-24", "close": 16.52, "volume": 2667521.0}, {"date": "2021-08-25", "close": 16.06, "volume": 2633988.0}, {"date": "2021-08-26", "close": 16.17, "volume": 2499633.0}, {"date": "2021-08-27", "close": 16.83, "volume": 3653346.0}, {"date": "2021-08-30", "close": 16.58, "volume": 1908276.0}, {"date": "2021-08-31", "close": 17.08, "volume": 4216171.0}, {"date": "2021-09-01", "close": 16.93, "volume": 2640748.0}, {"date": "2021-09-02", "close": 16.67, "volume": 3134610.0}, {"date": "2021-09-03", "close": 16.86, "volume": 3651194.0}, {"date": "2021-09-07", "close": 16.12, "volume": 4835826.0}, {"date": "2021-09-08", "close": 15.85, "volume": 3558377.0}, {"date": "2021-09-09", "close": 15.67, "volume": 3113795.0}, {"date": "2021-09-10", "close": 15.29, "volume": 3134946.0}, {"date": "2021-09-13", "close": 15.5, "volume": 5419465.0}, {"date": "2021-09-14", "close": 15.64, "volume": 4147482.0}, {"date": "2021-09-15", "close": 15.63, "volume": 2946489.0}, {"date": "2021-09-16", "close": 14.92, "volume": 5846476.0}, {"date": "2021-09-17", "close": 14.78, "volume": 5209553.0}, {"date": "2021-09-20", "close": 14.95, "volume": 5059607.0}, {"date": "2021-09-21", "close": 15.34, "volume": 5068488.0}, {"date": "2021-09-22", "close": 15.46, "volume": 2289456.0}, {"date": "2021-09-23", "close": 15.21, "volume": 2523922.0}, {"date": "2021-09-24", "close": 15.29, "volume": 2291529.0}, {"date": "2021-09-27", "close": 15.4, "volume": 2133752.0}, {"date": "2021-09-28", "close": 15.26, "volume": 3153503.0}, {"date": "2021-09-29", "close": 15.1, "volume": 2787161.0}, {"date": "2021-09-30", "close": 15.99, "volume": 5239507.0}, {"date": "2021-10-01", "close": 16.23, "volume": 3622418.0}, {"date": "2021-10-04", "close": 16.6, "volume": 3359635.0}, {"date": "2021-10-05", "close": 16.76, "volume": 3493722.0}, {"date": "2021-10-06", "close": 17.31, "volume": 3527359.0}, {"date": "2021-10-07", "close": 17.72, "volume": 4245568.0}, {"date": "2021-10-08", "close": 17.77, "volume": 2775794.0}, {"date": "2021-10-11", "close": 17.82, "volume": 2373107.0}, {"date": "2021-10-12", "close": 18.23, "volume": 2794600.0}, {"date": "2021-10-13", "close": 18.89, "volume": 3004897.0}, {"date": "2021-10-14", "close": 19.08, "volume": 2962343.0}, {"date": "2021-10-15", "close": 18.79, "volume": 3283931.0}, {"date": "2021-10-18", "close": 18.45, "volume": 2663744.0}, {"date": "2021-10-19", "close": 18.84, "volume": 3371876.0}, {"date": "2021-10-20", "close": 19.09, "volume": 2325330.0}, {"date": "2021-10-21", "close": 19.05, "volume": 1798294.0}, {"date": "2021-10-22", "close": 19.52, "volume": 3529860.0}, {"date": "2021-10-25", "close": 19.53, "volume": 2366338.0}, {"date": "2021-10-26", "close": 19.56, "volume": 2025698.0}, {"date": "2021-10-27", "close": 19.32, "volume": 2102706.0}, {"date": "2021-10-28", "close": 19.01, "volume": 3703932.0}, {"date": "2021-10-29", "close": 18.48, "volume": 3043453.0}, {"date": "2021-11-01", "close": 18.5, "volume": 1007854.0}, {"date": "2021-11-02", "close": 18.46, "volume": 1791884.0}, {"date": "2021-11-03", "close": 18.43, "volume": 3412031.0}, {"date": "2021-11-04", "close": 18.57, "volume": 2489990.0}, {"date": "2021-11-05", "close": 18.89, "volume": 2190753.0}, {"date": "2021-11-08", "close": 18.75, "volume": 1724864.0}, {"date": "2021-11-09", "close": 19.13, "volume": 2424203.0}, {"date": "2021-11-10", "close": 20.05, "volume": 5149209.0}, {"date": "2021-11-11", "close": 20.77, "volume": 5535704.0}, {"date": "2021-11-12", "close": 20.81, "volume": 2291670.0}, {"date": "2021-11-15", "close": 21.03, "volume": 1830909.0}, {"date": "2021-11-16", "close": 20.87, "volume": 2005171.0}, {"date": "2021-11-17", "close": 20.98, "volume": 1631434.0}, {"date": "2021-11-18", "close": 20.68, "volume": 1556371.0}, {"date": "2021-11-19", "close": 20.75, "volume": 2138167.0}, {"date": "2021-11-22", "close": 20.64, "volume": 2988076.0}, {"date": "2021-11-23", "close": 20.24, "volume": 2902648.0}, {"date": "2021-11-24", "close": 20.17, "volume": 1563495.0}, {"date": "2021-11-26", "close": 19.85, "volume": 1776233.0}, {"date": "2021-11-29", "close": 20.15, "volume": 1666498.0}, {"date": "2021-11-30", "close": 20.94, "volume": 4268349.0}, {"date": "2021-12-01", "close": 21.11, "volume": 4744113.0}, {"date": "2021-12-02", "close": 20.43, "volume": 4484624.0}, {"date": "2021-12-03", "close": 20.94, "volume": 2830940.0}, {"date": "2021-12-06", "close": 20.92, "volume": 1963064.0}, {"date": "2021-12-07", "close": 19.86, "volume": 3567291.0}, {"date": "2021-12-08", "close": 19.91, "volume": 1909198.0}, {"date": "2021-12-09", "close": 19.45, "volume": 2390297.0}, {"date": "2021-12-10", "close": 19.15, "volume": 2220516.0}, {"date": "2021-12-13", "close": 19.24, "volume": 3567123.0}, {"date": "2021-12-14", "close": 19.43, "volume": 3399026.0}, {"date": "2021-12-15", "close": 19.08, "volume": 3541945.0}, {"date": "2021-12-16", "close": 20.3, "volume": 3244590.0}, {"date": "2021-12-17", "close": 20.0, "volume": 6786431.0}, {"date": "2021-12-20", "close": 20.11, "volume": 2084792.0}, {"date": "2021-12-21", "close": 20.17, "volume": 2890060.0}, {"date": "2021-12-22", "close": 20.24, "volume": 2243092.0}, {"date": "2021-12-23", "close": 20.11, "volume": 1548008.0}, {"date": "2021-12-27", "close": 20.13, "volume": 1495751.0}, {"date": "2021-12-28", "close": 19.79, "volume": 1798505.0}, {"date": "2021-12-29", "close": 20.04, "volume": 2177902.0}, {"date": "2021-12-30", "close": 20.8, "volume": 2343657.0}, {"date": "2021-12-31", "close": 20.98, "volume": 1822035.0}, {"date": "2022-01-03", "close": 20.07, "volume": 2216965.0}, {"date": "2022-01-04", "close": 19.71, "volume": 3043045.0}, {"date": "2022-01-05", "close": 19.47, "volume": 2951492.0}, {"date": "2022-01-06", "close": 18.93, "volume": 3462699.0}, {"date": "2022-01-07", "close": 19.1, "volume": 3982215.0}, {"date": "2022-01-10", "close": 19.12, "volume": 2562614.0}, {"date": "2022-01-11", "close": 20.38, "volume": 3963757.0}, {"date": "2022-01-12", "close": 20.82, "volume": 3286671.0}, {"date": "2022-01-13", "close": 20.28, "volume": 1803853.0}, {"date": "2022-01-14", "close": 20.04, "volume": 1703362.0}, {"date": "2022-01-18", "close": 18.52, "volume": 5760252.0}, {"date": "2022-01-19", "close": 20.78, "volume": 6191463.0}, {"date": "2022-01-20", "close": 20.69, "volume": 3183255.0}, {"date": "2022-01-21", "close": 20.25, "volume": 2899529.0}, {"date": "2022-01-24", "close": 19.91, "volume": 2703030.0}, {"date": "2022-01-25", "close": 20.37, "volume": 2093858.0}, {"date": "2022-01-26", "close": 19.11, "volume": 3071483.0}, {"date": "2022-01-27", "close": 18.28, "volume": 3053187.0}, {"date": "2022-01-28", "close": 17.94, "volume": 2399133.0}, {"date": "2022-01-31", "close": 18.58, "volume": 2994389.0}, {"date": "2022-02-01", "close": 19.21, "volume": 4125526.0}, {"date": "2022-02-02", "close": 19.07, "volume": 3330040.0}, {"date": "2022-02-03", "close": 18.62, "volume": 2426335.0}, {"date": "2022-02-04", "close": 18.88, "volume": 1977651.0}, {"date": "2022-02-07", "close": 19.4, "volume": 2107275.0}, {"date": "2022-02-08", "close": 20.06, "volume": 2721061.0}, {"date": "2022-02-09", "close": 19.99, "volume": 2868649.0}, {"date": "2022-02-10", "close": 19.37, "volume": 2031771.0}, {"date": "2022-02-11", "close": 20.51, "volume": 3842736.0}, {"date": "2022-02-14", "close": 21.51, "volume": 4802061.0}, {"date": "2022-02-15", "close": 21.12, "volume": 3309905.0}, {"date": "2022-02-16", "close": 21.44, "volume": 3085811.0}, {"date": "2022-02-17", "close": 22.26, "volume": 4432049.0}, {"date": "2022-02-18", "close": 22.0, "volume": 3210619.0}, {"date": "2022-02-22", "close": 21.98, "volume": 3025565.0}, {"date": "2022-02-23", "close": 22.81, "volume": 4355322.0}, {"date": "2022-02-24", "close": 22.15, "volume": 5969721.0}, {"date": "2022-02-25", "close": 21.84, "volume": 2808142.0}, {"date": "2022-02-28", "close": 23.24, "volume": 6746395.0}, {"date": "2022-03-01", "close": 24.73, "volume": 4842824.0}, {"date": "2022-03-02", "close": 24.01, "volume": 3637569.0}, {"date": "2022-03-03", "close": 23.85, "volume": 3849178.0}, {"date": "2022-03-04", "close": 25.07, "volume": 4895483.0}, {"date": "2022-03-07", "close": 25.55, "volume": 6670164.0}, {"date": "2022-03-08", "close": 25.76, "volume": 7309841.0}, {"date": "2022-03-09", "close": 25.1, "volume": 5114526.0}, {"date": "2022-03-10", "close": 25.69, "volume": 5485552.0}, {"date": "2022-03-11", "close": 25.53, "volume": 3764351.0}, {"date": "2022-03-14", "close": 24.2, "volume": 3747990.0}, {"date": "2022-03-15", "close": 23.84, "volume": 5205899.0}, {"date": "2022-03-16", "close": 23.32, "volume": 7250305.0}, {"date": "2022-03-17", "close": 23.89, "volume": 5605351.0}, {"date": "2022-03-18", "close": 23.43, "volume": 8056431.0}, {"date": "2022-03-21", "close": 23.76, "volume": 2564744.0}, {"date": "2022-03-22", "close": 23.36, "volume": 2383986.0}, {"date": "2022-03-23", "close": 24.26, "volume": 4665565.0}, {"date": "2022-03-24", "close": 24.39, "volume": 4601606.0}, {"date": "2022-03-25", "close": 24.15, "volume": 3134919.0}, {"date": "2022-03-28", "close": 23.21, "volume": 2291240.0}, {"date": "2022-03-29", "close": 23.49, "volume": 3096933.0}, {"date": "2022-03-30", "close": 23.95, "volume": 2236627.0}, {"date": "2022-03-31", "close": 23.69, "volume": 2150711.0}, {"date": "2022-04-01", "close": 24.47, "volume": 2104797.0}, {"date": "2022-04-04", "close": 24.08, "volume": 3243889.0}, {"date": "2022-04-05", "close": 23.48, "volume": 3241454.0}, {"date": "2022-04-06", "close": 23.0, "volume": 2327637.0}, {"date": "2022-04-07", "close": 23.22, "volume": 2129454.0}, {"date": "2022-04-08", "close": 23.67, "volume": 2346990.0}, {"date": "2022-04-11", "close": 23.12, "volume": 3360571.0}, {"date": "2022-04-12", "close": 23.58, "volume": 2644686.0}, {"date": "2022-04-13", "close": 23.89, "volume": 1752183.0}, {"date": "2022-04-14", "close": 23.68, "volume": 2515974.0}, {"date": "2022-04-18", "close": 24.3, "volume": 2725169.0}, {"date": "2022-04-19", "close": 22.57, "volume": 3747691.0}, {"date": "2022-04-20", "close": 22.69, "volume": 2196208.0}, {"date": "2022-04-21", "close": 21.77, "volume": 2659717.0}, {"date": "2022-04-22", "close": 21.17, "volume": 2607946.0}, {"date": "2022-04-25", "close": 20.42, "volume": 2901803.0}, {"date": "2022-04-26", "close": 20.42, "volume": 2130375.0}, {"date": "2022-04-27", "close": 20.42, "volume": 2018623.0}, {"date": "2022-04-28", "close": 20.69, "volume": 2267704.0}, {"date": "2022-04-29", "close": 20.42, "volume": 2592216.0}, {"date": "2022-05-02", "close": 20.01, "volume": 2301840.0}, {"date": "2022-05-03", "close": 20.47, "volume": 1633613.0}, {"date": "2022-05-04", "close": 21.08, "volume": 2845359.0}, {"date": "2022-05-05", "close": 19.94, "volume": 2779428.0}, {"date": "2022-05-06", "close": 19.22, "volume": 3000937.0}, {"date": "2022-05-09", "close": 17.77, "volume": 3722411.0}, {"date": "2022-05-10", "close": 17.26, "volume": 3454659.0}, {"date": "2022-05-11", "close": 17.11, "volume": 3435325.0}, {"date": "2022-05-12", "close": 16.27, "volume": 4146664.0}, {"date": "2022-05-13", "close": 17.15, "volume": 3189336.0}, {"date": "2022-05-16", "close": 17.75, "volume": 4218945.0}, {"date": "2022-05-17", "close": 17.49, "volume": 2319680.0}, {"date": "2022-05-18", "close": 17.04, "volume": 2119928.0}, {"date": "2022-05-19", "close": 18.07, "volume": 3542653.0}, {"date": "2022-05-20", "close": 17.74, "volume": 2076097.0}, {"date": "2022-05-23", "close": 17.74, "volume": 1815669.0}, {"date": "2022-05-24", "close": 17.98, "volume": 3332110.0}, {"date": "2022-05-25", "close": 17.63, "volume": 1713771.0}, {"date": "2022-05-26", "close": 17.71, "volume": 2408442.0}, {"date": "2022-05-27", "close": 17.81, "volume": 2110831.0}, {"date": "2022-05-31", "close": 17.18, "volume": 3098905.0}, {"date": "2022-06-01", "close": 17.3, "volume": 1975509.0}, {"date": "2022-06-02", "close": 18.22, "volume": 2313521.0}, {"date": "2022-06-03", "close": 17.83, "volume": 1834855.0}, {"date": "2022-06-06", "close": 17.76, "volume": 1730391.0}, {"date": "2022-06-07", "close": 17.49, "volume": 2320552.0}, {"date": "2022-06-08", "close": 17.48, "volume": 2170194.0}, {"date": "2022-06-09", "close": 16.81, "volume": 1911770.0}, {"date": "2022-06-10", "close": 17.63, "volume": 3700664.0}, {"date": "2022-06-13", "close": 16.11, "volume": 3248329.0}, {"date": "2022-06-14", "close": 15.69, "volume": 2262600.0}, {"date": "2022-06-15", "close": 15.93, "volume": 4332832.0}, {"date": "2022-06-16", "close": 16.14, "volume": 4548793.0}, {"date": "2022-06-17", "close": 15.94, "volume": 5449384.0}, {"date": "2022-06-21", "close": 16.19, "volume": 2746292.0}, {"date": "2022-06-22", "close": 15.82, "volume": 2402819.0}, {"date": "2022-06-23", "close": 15.12, "volume": 2780925.0}, {"date": "2022-06-24", "close": 15.59, "volume": 2658303.0}, {"date": "2022-06-27", "close": 15.94, "volume": 1802787.0}, {"date": "2022-06-28", "close": 15.72, "volume": 2587638.0}, {"date": "2022-06-29", "close": 15.46, "volume": 2078194.0}, {"date": "2022-06-30", "close": 14.79, "volume": 2204142.0}, {"date": "2022-07-01", "close": 15.19, "volume": 2232332.0}, {"date": "2022-07-05", "close": 14.46, "volume": 3251431.0}, {"date": "2022-07-06", "close": 14.74, "volume": 2833247.0}, {"date": "2022-07-07", "close": 14.66, "volume": 2468157.0}, {"date": "2022-07-08", "close": 14.88, "volume": 2815274.0}, {"date": "2022-07-11", "close": 14.64, "volume": 1479082.0}, {"date": "2022-07-12", "close": 14.5, "volume": 2422806.0}, {"date": "2022-07-13", "close": 15.11, "volume": 3742955.0}, {"date": "2022-07-14", "close": 13.76, "volume": 4305014.0}, {"date": "2022-07-15", "close": 13.74, "volume": 3023956.0}, {"date": "2022-07-18", "close": 13.88, "volume": 3773784.0}, {"date": "2022-07-19", "close": 14.14, "volume": 2938263.0}, {"date": "2022-07-20", "close": 13.66, "volume": 1858258.0}, {"date": "2022-07-21", "close": 14.1, "volume": 2602330.0}, {"date": "2022-07-22", "close": 14.15, "volume": 2458815.0}, {"date": "2022-07-25", "close": 13.95, "volume": 2110563.0}, {"date": "2022-07-26", "close": 14.37, "volume": 1842980.0}, {"date": "2022-07-27", "close": 14.52, "volume": 2446223.0}, {"date": "2022-07-28", "close": 14.86, "volume": 2721776.0}, {"date": "2022-07-29", "close": 14.71, "volume": 2965217.0}, {"date": "2022-08-01", "close": 14.65, "volume": 2040232.0}, {"date": "2022-08-02", "close": 14.13, "volume": 4377435.0}, {"date": "2022-08-03", "close": 13.83, "volume": 2990963.0}, {"date": "2022-08-04", "close": 14.23, "volume": 3203535.0}, {"date": "2022-08-05", "close": 14.99, "volume": 4099888.0}, {"date": "2022-08-08", "close": 16.11, "volume": 5520683.0}, {"date": "2022-08-09", "close": 16.14, "volume": 2024633.0}, {"date": "2022-08-10", "close": 15.99, "volume": 2021609.0}, {"date": "2022-08-11", "close": 15.73, "volume": 1812198.0}, {"date": "2022-08-12", "close": 15.93, "volume": 1501028.0}, {"date": "2022-08-15", "close": 15.88, "volume": 1812486.0}, {"date": "2022-08-16", "close": 15.93, "volume": 1521994.0}, {"date": "2022-08-17", "close": 15.35, "volume": 1973745.0}, {"date": "2022-08-18", "close": 15.34, "volume": 1315796.0}, {"date": "2022-08-19", "close": 14.97, "volume": 2136204.0}, {"date": "2022-08-22", "close": 14.84, "volume": 2403203.0}, {"date": "2022-08-23", "close": 15.23, "volume": 3160385.0}, {"date": "2022-08-24", "close": 15.4, "volume": 2052719.0}, {"date": "2022-08-25", "close": 15.22, "volume": 2193422.0}, {"date": "2022-08-26", "close": 14.42, "volume": 3216812.0}, {"date": "2022-08-29", "close": 14.28, "volume": 1888885.0}, {"date": "2022-08-30", "close": 13.71, "volume": 4038218.0}, {"date": "2022-08-31", "close": 13.48, "volume": 2842767.0}, {"date": "2022-09-01", "close": 12.96, "volume": 4656181.0}, {"date": "2022-09-02", "close": 13.48, "volume": 2868718.0}, {"date": "2022-09-06", "close": 13.18, "volume": 3900631.0}, {"date": "2022-09-07", "close": 13.51, "volume": 4116914.0}, {"date": "2022-09-08", "close": 13.57, "volume": 2963169.0}, {"date": "2022-09-09", "close": 14.1, "volume": 2242234.0}, {"date": "2022-09-12", "close": 14.09, "volume": 2710888.0}, {"date": "2022-09-13", "close": 13.42, "volume": 2905868.0}, {"date": "2022-09-14", "close": 13.4, "volume": 1488487.0}, {"date": "2022-09-15", "close": 13.19, "volume": 2987986.0}, {"date": "2022-09-16", "close": 12.85, "volume": 5246678.0}, {"date": "2022-09-19", "close": 13.09, "volume": 3064614.0}, {"date": "2022-09-20", "close": 12.78, "volume": 1706324.0}, {"date": "2022-09-21", "close": 12.86, "volume": 3211786.0}, {"date": "2022-09-22", "close": 13.04, "volume": 2216026.0}, {"date": "2022-09-23", "close": 12.16, "volume": 4426662.0}, {"date": "2022-09-26", "close": 12.26, "volume": 4043258.0}, {"date": "2022-09-27", "close": 12.71, "volume": 2948925.0}, {"date": "2022-09-28", "close": 13.65, "volume": 4711994.0}, {"date": "2022-09-29", "close": 13.8, "volume": 3369323.0}, {"date": "2022-09-30", "close": 13.82, "volume": 3284024.0}, {"date": "2022-10-03", "close": 14.3, "volume": 2796724.0}, {"date": "2022-10-04", "close": 14.96, "volume": 4926395.0}, {"date": "2022-10-05", "close": 14.62, "volume": 3378889.0}, {"date": "2022-10-06", "close": 14.74, "volume": 2254186.0}, {"date": "2022-10-07", "close": 14.44, "volume": 4976481.0}, {"date": "2022-10-10", "close": 13.98, "volume": 1802234.0}, {"date": "2022-10-11", "close": 13.84, "volume": 2728723.0}, {"date": "2022-10-12", "close": 13.53, "volume": 2362027.0}, {"date": "2022-10-13", "close": 13.19, "volume": 3398138.0}, {"date": "2022-10-14", "close": 12.38, "volume": 4378103.0}, {"date": "2022-10-17", "close": 12.97, "volume": 3140566.0}, {"date": "2022-10-18", "close": 12.98, "volume": 1679334.0}, {"date": "2022-10-19", "close": 12.55, "volume": 2476346.0}, {"date": "2022-10-20", "close": 12.75, "volume": 3129543.0}, {"date": "2022-10-21", "close": 13.17, "volume": 4155201.0}, {"date": "2022-10-24", "close": 13.05, "volume": 2780699.0}, {"date": "2022-10-25", "close": 13.21, "volume": 2561745.0}, {"date": "2022-10-26", "close": 13.49, "volume": 2574825.0}, {"date": "2022-10-27", "close": 13.46, "volume": 2418638.0}, {"date": "2022-10-28", "close": 13.49, "volume": 2626371.0}, {"date": "2022-10-31", "close": 13.05, "volume": 1924834.0}, {"date": "2022-11-01", "close": 13.31, "volume": 2394843.0}, {"date": "2022-11-02", "close": 12.76, "volume": 4136203.0}, {"date": "2022-11-03", "close": 12.85, "volume": 3509033.0}, {"date": "2022-11-04", "close": 14.62, "volume": 6150205.0}, {"date": "2022-11-07", "close": 14.87, "volume": 2907935.0}, {"date": "2022-11-08", "close": 16.25, "volume": 5349351.0}, {"date": "2022-11-09", "close": 16.34, "volume": 5130558.0}, {"date": "2022-11-10", "close": 17.85, "volume": 7732227.0}, {"date": "2022-11-11", "close": 17.98, "volume": 4103787.0}, {"date": "2022-11-14", "close": 17.94, "volume": 2047499.0}, {"date": "2022-11-15", "close": 17.75, "volume": 2747132.0}, {"date": "2022-11-16", "close": 17.54, "volume": 2795187.0}, {"date": "2022-11-17", "close": 17.29, "volume": 2284851.0}, {"date": "2022-11-18", "close": 17.18, "volume": 2124735.0}, {"date": "2022-11-21", "close": 17.15, "volume": 1654694.0}, {"date": "2022-11-22", "close": 18.11, "volume": 4674291.0}, {"date": "2022-11-23", "close": 18.3, "volume": 2899027.0}, {"date": "2022-11-25", "close": 18.16, "volume": 1414279.0}, {"date": "2022-11-28", "close": 17.36, "volume": 2769433.0}, {"date": "2022-11-29", "close": 17.81, "volume": 2338784.0}, {"date": "2022-11-30", "close": 18.33, "volume": 4139747.0}, {"date": "2022-12-01", "close": 18.81, "volume": 3160544.0}, {"date": "2022-12-02", "close": 18.66, "volume": 1992383.0}, {"date": "2022-12-05", "close": 18.42, "volume": 3057093.0}, {"date": "2022-12-06", "close": 18.55, "volume": 2772025.0}, {"date": "2022-12-07", "close": 18.71, "volume": 2377363.0}, {"date": "2022-12-08", "close": 18.79, "volume": 2494279.0}, {"date": "2022-12-09", "close": 18.48, "volume": 2570179.0}, {"date": "2022-12-12", "close": 18.59, "volume": 2792575.0}, {"date": "2022-12-13", "close": 19.31, "volume": 4145754.0}, {"date": "2022-12-14", "close": 19.51, "volume": 3807459.0}, {"date": "2022-12-15", "close": 18.71, "volume": 2797374.0}, {"date": "2022-12-16", "close": 18.72, "volume": 4088905.0}, {"date": "2022-12-19", "close": 18.89, "volume": 2779542.0}, {"date": "2022-12-20", "close": 19.15, "volume": 2815307.0}, {"date": "2022-12-21", "close": 19.59, "volume": 1803714.0}, {"date": "2022-12-22", "close": 19.44, "volume": 1698118.0}, {"date": "2022-12-23", "close": 19.43, "volume": 1285395.0}, {"date": "2022-12-27", "close": 19.71, "volume": 1390081.0}, {"date": "2022-12-28", "close": 19.36, "volume": 1482484.0}, {"date": "2022-12-29", "close": 19.43, "volume": 1849044.0}, {"date": "2022-12-30", "close": 19.42, "volume": 1449477.0}, {"date": "2023-01-03", "close": 20.16, "volume": 2830505.0}, {"date": "2023-01-04", "close": 21.37, "volume": 3679661.0}, {"date": "2023-01-05", "close": 21.12, "volume": 2047115.0}, {"date": "2023-01-06", "close": 21.47, "volume": 2832042.0}, {"date": "2023-01-09", "close": 21.32, "volume": 2365941.0}, {"date": "2023-01-10", "close": 21.94, "volume": 2153805.0}, {"date": "2023-01-11", "close": 22.01, "volume": 2773756.0}, {"date": "2023-01-12", "close": 22.64, "volume": 3208713.0}, {"date": "2023-01-13", "close": 23.18, "volume": 3377654.0}, {"date": "2023-01-17", "close": 22.09, "volume": 3936829.0}, {"date": "2023-01-18", "close": 22.04, "volume": 2242857.0}, {"date": "2023-01-19", "close": 22.29, "volume": 2892191.0}, {"date": "2023-01-20", "close": 22.61, "volume": 2507453.0}, {"date": "2023-01-23", "close": 22.56, "volume": 2679192.0}, {"date": "2023-01-24", "close": 21.99, "volume": 2526274.0}, {"date": "2023-01-25", "close": 21.92, "volume": 2289928.0}, {"date": "2023-01-26", "close": 21.84, "volume": 2203079.0}, {"date": "2023-01-27", "close": 21.02, "volume": 4153374.0}, {"date": "2023-01-30", "close": 21.12, "volume": 3429908.0}, {"date": "2023-01-31", "close": 21.02, "volume": 3955494.0}, {"date": "2023-02-01", "close": 21.16, "volume": 2562596.0}, {"date": "2023-02-02", "close": 21.09, "volume": 4063955.0}, {"date": "2023-02-03", "close": 20.09, "volume": 4192892.0}, {"date": "2023-02-06", "close": 20.11, "volume": 1952327.0}, {"date": "2023-02-07", "close": 20.35, "volume": 2247124.0}, {"date": "2023-02-08", "close": 20.16, "volume": 1644347.0}, {"date": "2023-02-09", "close": 20.0, "volume": 2493217.0}, {"date": "2023-02-10", "close": 19.77, "volume": 1993071.0}, {"date": "2023-02-13", "close": 19.73, "volume": 1919476.0}, {"date": "2023-02-14", "close": 19.78, "volume": 2438766.0}, {"date": "2023-02-15", "close": 18.48, "volume": 6105286.0}, {"date": "2023-02-16", "close": 18.55, "volume": 3629068.0}, {"date": "2023-02-17", "close": 18.47, "volume": 3115881.0}, {"date": "2023-02-21", "close": 18.2, "volume": 3040351.0}, {"date": "2023-02-22", "close": 16.91, "volume": 4524170.0}, {"date": "2023-02-23", "close": 17.1, "volume": 3402022.0}, {"date": "2023-02-24", "close": 16.8, "volume": 2501080.0}, {"date": "2023-02-27", "close": 16.69, "volume": 2390487.0}, {"date": "2023-02-28", "close": 16.66, "volume": 3226861.0}, {"date": "2023-03-01", "close": 17.14, "volume": 3281282.0}, {"date": "2023-03-02", "close": 17.31, "volume": 2308315.0}, {"date": "2023-03-03", "close": 17.64, "volume": 2586818.0}, {"date": "2023-03-06", "close": 17.29, "volume": 2567331.0}, {"date": "2023-03-07", "close": 16.89, "volume": 2615093.0}, {"date": "2023-03-08", "close": 16.92, "volume": 2282010.0}, {"date": "2023-03-09", "close": 16.87, "volume": 2573600.0}, {"date": "2023-03-10", "close": 17.61, "volume": 4381482.0}, {"date": "2023-03-13", "close": 19.28, "volume": 8809791.0}, {"date": "2023-03-14", "close": 19.71, "volume": 4609971.0}, {"date": "2023-03-15", "close": 19.7, "volume": 4921743.0}, {"date": "2023-03-16", "close": 19.55, "volume": 4157797.0}, {"date": "2023-03-17", "close": 20.64, "volume": 9475243.0}, {"date": "2023-03-20", "close": 21.18, "volume": 5023245.0}, {"date": "2023-03-21", "close": 20.81, "volume": 2552241.0}, {"date": "2023-03-22", "close": 21.04, "volume": 2754839.0}, {"date": "2023-03-23", "close": 21.73, "volume": 3395764.0}, {"date": "2023-03-24", "close": 22.26, "volume": 3481354.0}, {"date": "2023-03-27", "close": 22.04, "volume": 3079839.0}, {"date": "2023-03-28", "close": 23.0, "volume": 4437764.0}, {"date": "2023-03-29", "close": 22.76, "volume": 2543362.0}, {"date": "2023-03-30", "close": 24.15, "volume": 4668899.0}, {"date": "2023-03-31", "close": 24.19, "volume": 2959620.0}, {"date": "2023-04-03", "close": 24.48, "volume": 2660039.0}, {"date": "2023-04-04", "close": 25.38, "volume": 3812157.0}, {"date": "2023-04-05", "close": 26.69, "volume": 7224838.0}, {"date": "2023-04-06", "close": 26.8, "volume": 4148112.0}, {"date": "2023-04-10", "close": 26.64, "volume": 2671786.0}, {"date": "2023-04-11", "close": 26.74, "volume": 3496849.0}, {"date": "2023-04-12", "close": 26.97, "volume": 4433726.0}, {"date": "2023-04-13", "close": 28.06, "volume": 5791696.0}, {"date": "2023-04-14", "close": 27.61, "volume": 3964308.0}, {"date": "2023-04-17", "close": 26.99, "volume": 3138070.0}, {"date": "2023-04-18", "close": 27.14, "volume": 2687064.0}, {"date": "2023-04-19", "close": 26.14, "volume": 5093820.0}, {"date": "2023-04-20", "close": 26.58, "volume": 2955221.0}, {"date": "2023-04-21", "close": 26.43, "volume": 3497460.0}, {"date": "2023-04-24", "close": 26.74, "volume": 2063213.0}, {"date": "2023-04-25", "close": 26.82, "volume": 1476941.0}, {"date": "2023-04-26", "close": 26.41, "volume": 4027996.0}, {"date": "2023-04-27", "close": 26.45, "volume": 2322330.0}, {"date": "2023-04-28", "close": 26.58, "volume": 3193837.0}, {"date": "2023-05-01", "close": 26.48, "volume": 1872453.0}, {"date": "2023-05-02", "close": 27.44, "volume": 3907497.0}, {"date": "2023-05-03", "close": 27.59, "volume": 2896619.0}, {"date": "2023-05-04", "close": 29.13, "volume": 7395086.0}, {"date": "2023-05-05", "close": 28.34, "volume": 3507664.0}, {"date": "2023-05-08", "close": 28.26, "volume": 2300150.0}, {"date": "2023-05-09", "close": 27.82, "volume": 1939423.0}, {"date": "2023-05-10", "close": 27.65, "volume": 2211303.0}, {"date": "2023-05-11", "close": 26.64, "volume": 3176043.0}, {"date": "2023-05-12", "close": 25.54, "volume": 5036684.0}, {"date": "2023-05-15", "close": 25.57, "volume": 3641434.0}, {"date": "2023-05-16", "close": 24.99, "volume": 3094354.0}, {"date": "2023-05-17", "close": 24.7, "volume": 2659665.0}, {"date": "2023-05-18", "close": 24.13, "volume": 3099338.0}, {"date": "2023-05-19", "close": 24.24, "volume": 2511888.0}, {"date": "2023-05-22", "close": 24.27, "volume": 2160267.0}, {"date": "2023-05-23", "close": 23.99, "volume": 1769306.0}, {"date": "2023-05-24", "close": 23.89, "volume": 2295272.0}, {"date": "2023-05-25", "close": 23.48, "volume": 1590077.0}, {"date": "2023-05-26", "close": 23.47, "volume": 1921809.0}, {"date": "2023-05-30", "close": 23.6, "volume": 2570944.0}, {"date": "2023-05-31", "close": 24.2, "volume": 3598984.0}, {"date": "2023-06-01", "close": 24.8, "volume": 2133056.0}, {"date": "2023-06-02", "close": 24.54, "volume": 2171499.0}, {"date": "2023-06-05", "close": 24.62, "volume": 1552900.0}, {"date": "2023-06-06", "close": 24.6, "volume": 1494802.0}, {"date": "2023-06-07", "close": 24.49, "volume": 2805355.0}, {"date": "2023-06-08", "close": 24.45, "volume": 2022347.0}, {"date": "2023-06-09", "close": 24.19, "volume": 1521412.0}, {"date": "2023-06-12", "close": 24.4, "volume": 1744844.0}, {"date": "2023-06-13", "close": 23.99, "volume": 2460187.0}, {"date": "2023-06-14", "close": 24.17, "volume": 2723976.0}, {"date": "2023-06-15", "close": 24.56, "volume": 2928185.0}, {"date": "2023-06-16", "close": 24.16, "volume": 4448006.0}, {"date": "2023-06-20", "close": 23.19, "volume": 2571162.0}, {"date": "2023-06-21", "close": 22.92, "volume": 3069278.0}, {"date": "2023-06-22", "close": 22.66, "volume": 1994768.0}, {"date": "2023-06-23", "close": 22.54, "volume": 1638440.0}, {"date": "2023-06-26", "close": 22.32, "volume": 1373543.0}, {"date": "2023-06-27", "close": 21.64, "volume": 2759163.0}, {"date": "2023-06-28", "close": 21.12, "volume": 3314313.0}, {"date": "2023-06-29", "close": 21.05, "volume": 2248394.0}, {"date": "2023-06-30", "close": 21.09, "volume": 2060321.0}, {"date": "2023-07-03", "close": 21.22, "volume": 1347539.0}, {"date": "2023-07-05", "close": 20.64, "volume": 2507219.0}, {"date": "2023-07-06", "close": 19.88, "volume": 2397666.0}, {"date": "2023-07-07", "close": 20.04, "volume": 1863485.0}, {"date": "2023-07-10", "close": 20.09, "volume": 1559911.0}, {"date": "2023-07-11", "close": 20.4, "volume": 2201426.0}, {"date": "2023-07-12", "close": 21.81, "volume": 3182949.0}, {"date": "2023-07-13", "close": 22.1, "volume": 3112916.0}, {"date": "2023-07-14", "close": 22.29, "volume": 2314653.0}, {"date": "2023-07-17", "close": 22.44, "volume": 1452662.0}, {"date": "2023-07-18", "close": 23.04, "volume": 2703019.0}, {"date": "2023-07-19", "close": 23.06, "volume": 1878332.0}, {"date": "2023-07-20", "close": 22.73, "volume": 1996611.0}, {"date": "2023-07-21", "close": 22.5, "volume": 2119947.0}, {"date": "2023-07-24", "close": 22.24, "volume": 1319283.0}, {"date": "2023-07-25", "close": 22.39, "volume": 1480732.0}, {"date": "2023-07-26", "close": 22.37, "volume": 1401244.0}, {"date": "2023-07-27", "close": 21.55, "volume": 2516562.0}, {"date": "2023-07-28", "close": 22.02, "volume": 1273960.0}, {"date": "2023-07-31", "close": 22.2, "volume": 1507877.0}, {"date": "2023-08-01", "close": 19.95, "volume": 3853807.0}, {"date": "2023-08-02", "close": 19.53, "volume": 1744202.0}, {"date": "2023-08-03", "close": 19.08, "volume": 2791596.0}, {"date": "2023-08-04", "close": 19.26, "volume": 3603764.0}, {"date": "2023-08-07", "close": 18.61, "volume": 2426208.0}, {"date": "2023-08-08", "close": 18.33, "volume": 1908915.0}, {"date": "2023-08-09", "close": 18.23, "volume": 2017651.0}, {"date": "2023-08-10", "close": 18.13, "volume": 2194152.0}, {"date": "2023-08-11", "close": 17.9, "volume": 1944634.0}, {"date": "2023-08-14", "close": 17.71, "volume": 1601478.0}, {"date": "2023-08-15", "close": 17.48, "volume": 1885022.0}, {"date": "2023-08-16", "close": 17.03, "volume": 1934025.0}, {"date": "2023-08-17", "close": 16.46, "volume": 4155969.0}, {"date": "2023-08-18", "close": 16.26, "volume": 1941839.0}, {"date": "2023-08-21", "close": 16.25, "volume": 2643041.0}, {"date": "2023-08-22", "close": 16.28, "volume": 2024926.0}, {"date": "2023-08-23", "close": 17.19, "volume": 4130498.0}, {"date": "2023-08-24", "close": 17.3, "volume": 2268303.0}, {"date": "2023-08-25", "close": 17.3, "volume": 2278638.0}, {"date": "2023-08-28", "close": 17.33, "volume": 2386267.0}, {"date": "2023-08-29", "close": 17.39, "volume": 1734118.0}, {"date": "2023-08-30", "close": 17.54, "volume": 2051356.0}, {"date": "2023-08-31", "close": 17.0, "volume": 1884819.0}, {"date": "2023-09-01", "close": 17.01, "volume": 1669160.0}, {"date": "2023-09-05", "close": 16.53, "volume": 1687333.0}, {"date": "2023-09-06", "close": 16.73, "volume": 1863895.0}, {"date": "2023-09-07", "close": 16.48, "volume": 1246881.0}, {"date": "2023-09-08", "close": 16.73, "volume": 2024003.0}, {"date": "2023-09-11", "close": 17.14, "volume": 1961847.0}, {"date": "2023-09-12", "close": 17.69, "volume": 2309292.0}, {"date": "2023-09-13", "close": 17.31, "volume": 2781186.0}, {"date": "2023-09-14", "close": 17.43, "volume": 1872143.0}, {"date": "2023-09-15", "close": 17.98, "volume": 5282745.0}, {"date": "2023-09-18", "close": 18.05, "volume": 2506310.0}, {"date": "2023-09-19", "close": 17.87, "volume": 2182852.0}, {"date": "2023-09-20", "close": 18.59, "volume": 3183525.0}, {"date": "2023-09-21", "close": 18.31, "volume": 2497172.0}, {"date": "2023-09-22", "close": 18.15, "volume": 1609087.0}, {"date": "2023-09-25", "close": 18.38, "volume": 1708051.0}, {"date": "2023-09-26", "close": 18.18, "volume": 1253039.0}, {"date": "2023-09-27", "close": 16.62, "volume": 4241768.0}, {"date": "2023-09-28", "close": 16.33, "volume": 3158948.0}, {"date": "2023-09-29", "close": 15.8, "volume": 3416483.0}, {"date": "2023-10-02", "close": 15.26, "volume": 2855697.0}, {"date": "2023-10-03", "close": 15.02, "volume": 2644780.0}, {"date": "2023-10-04", "close": 15.46, "volume": 2523083.0}, {"date": "2023-10-05", "close": 15.5, "volume": 2001081.0}, {"date": "2023-10-06", "close": 15.95, "volume": 1634720.0}, {"date": "2023-10-09", "close": 17.1, "volume": 3625481.0}, {"date": "2023-10-10", "close": 18.0, "volume": 3226067.0}, {"date": "2023-10-11", "close": 18.93, "volume": 3467994.0}, {"date": "2023-10-12", "close": 18.72, "volume": 2252135.0}, {"date": "2023-10-13", "close": 19.5, "volume": 2873790.0}, {"date": "2023-10-16", "close": 18.75, "volume": 2887414.0}, {"date": "2023-10-17", "close": 19.01, "volume": 1542931.0}, {"date": "2023-10-18", "close": 18.85, "volume": 2621619.0}, {"date": "2023-10-19", "close": 18.84, "volume": 2242362.0}, {"date": "2023-10-20", "close": 19.46, "volume": 3535007.0}, {"date": "2023-10-23", "close": 19.02, "volume": 3844347.0}, {"date": "2023-10-24", "close": 18.69, "volume": 1967076.0}, {"date": "2023-10-25", "close": 18.77, "volume": 2493622.0}, {"date": "2023-10-26", "close": 19.17, "volume": 2671347.0}, {"date": "2023-10-27", "close": 19.18, "volume": 1677158.0}, {"date": "2023-10-30", "close": 18.81, "volume": 1324649.0}, {"date": "2023-10-31", "close": 17.84, "volume": 3966898.0}, {"date": "2023-11-01", "close": 17.36, "volume": 2675200.0}, {"date": "2023-11-02", "close": 17.65, "volume": 2136906.0}, {"date": "2023-11-03", "close": 19.06, "volume": 3605031.0}, {"date": "2023-11-06", "close": 19.0, "volume": 2335710.0}, {"date": "2023-11-07", "close": 18.77, "volume": 4077915.0}, {"date": "2023-11-08", "close": 18.39, "volume": 5270392.0}, {"date": "2023-11-09", "close": 16.64, "volume": 4298137.0}, {"date": "2023-11-10", "close": 15.9, "volume": 4472683.0}, {"date": "2023-11-13", "close": 15.67, "volume": 2789525.0}, {"date": "2023-11-14", "close": 17.03, "volume": 2994921.0}, {"date": "2023-11-15", "close": 17.01, "volume": 2107054.0}, {"date": "2023-11-16", "close": 17.12, "volume": 2282759.0}, {"date": "2023-11-17", "close": 17.01, "volume": 1629612.0}, {"date": "2023-11-20", "close": 17.0, "volume": 1104884.0}, {"date": "2023-11-21", "close": 17.72, "volume": 2195604.0}, {"date": "2023-11-22", "close": 17.46, "volume": 1358637.0}, {"date": "2023-11-24", "close": 17.23, "volume": 1596536.0}, {"date": "2023-11-27", "close": 18.07, "volume": 2926222.0}, {"date": "2023-11-28", "close": 19.52, "volume": 4776896.0}, {"date": "2023-11-29", "close": 19.88, "volume": 3654575.0}, {"date": "2023-11-30", "close": 19.25, "volume": 3826002.0}, {"date": "2023-12-01", "close": 20.05, "volume": 2924184.0}, {"date": "2023-12-04", "close": 19.01, "volume": 3514524.0}, {"date": "2023-12-05", "close": 18.77, "volume": 2369890.0}, {"date": "2023-12-06", "close": 18.67, "volume": 1863656.0}, {"date": "2023-12-07", "close": 18.0, "volume": 1784927.0}, {"date": "2023-12-08", "close": 17.37, "volume": 2457371.0}, {"date": "2023-12-11", "close": 17.03, "volume": 2237532.0}, {"date": "2023-12-12", "close": 16.86, "volume": 2002298.0}, {"date": "2023-12-13", "close": 17.54, "volume": 3176596.0}, {"date": "2023-12-14", "close": 18.04, "volume": 3993286.0}, {"date": "2023-12-15", "close": 17.96, "volume": 3563913.0}, {"date": "2023-12-18", "close": 17.83, "volume": 1827951.0}, {"date": "2023-12-19", "close": 18.83, "volume": 2776615.0}, {"date": "2023-12-20", "close": 18.34, "volume": 4018094.0}, {"date": "2023-12-21", "close": 18.88, "volume": 1954044.0}, {"date": "2023-12-22", "close": 18.96, "volume": 1561464.0}, {"date": "2023-12-26", "close": 19.03, "volume": 804767.0}, {"date": "2023-12-27", "close": 19.48, "volume": 1262087.0}, {"date": "2023-12-28", "close": 18.8, "volume": 1410731.0}, {"date": "2023-12-29", "close": 18.69, "volume": 1296581.0}, {"date": "2024-01-02", "close": 18.24, "volume": 1337080.0}, {"date": "2024-01-03", "close": 17.9, "volume": 1715310.0}, {"date": "2024-01-04", "close": 17.74, "volume": 1425859.0}, {"date": "2024-01-05", "close": 17.68, "volume": 1597803.0}, {"date": "2024-01-08", "close": 17.5, "volume": 1073640.0}, {"date": "2024-01-09", "close": 17.18, "volume": 1290649.0}, {"date": "2024-01-10", "close": 17.05, "volume": 1339400.0}, {"date": "2024-01-11", "close": 16.85, "volume": 1207775.0}, {"date": "2024-01-12", "close": 17.47, "volume": 2000756.0}, {"date": "2024-01-16", "close": 16.49, "volume": 3108846.0}, {"date": "2024-01-17", "close": 16.23, "volume": 1708527.0}, {"date": "2024-01-18", "close": 16.3, "volume": 1283030.0}, {"date": "2024-01-19", "close": 16.23, "volume": 1509829.0}, {"date": "2024-01-22", "close": 16.14, "volume": 1104362.0}, {"date": "2024-01-23", "close": 16.85, "volume": 2387960.0}, {"date": "2024-01-24", "close": 17.13, "volume": 3417916.0}, {"date": "2024-01-25", "close": 17.52, "volume": 1197611.0}, {"date": "2024-01-26", "close": 17.49, "volume": 1048314.0}, {"date": "2024-01-29", "close": 17.83, "volume": 1154361.0}, {"date": "2024-01-30", "close": 17.75, "volume": 1182337.0}, {"date": "2024-01-31", "close": 17.62, "volume": 1618104.0}, {"date": "2024-02-01", "close": 18.7, "volume": 2919540.0}, {"date": "2024-02-02", "close": 18.05, "volume": 2120803.0}, {"date": "2024-02-05", "close": 17.73, "volume": 814649.0}, {"date": "2024-02-06", "close": 17.98, "volume": 869575.0}, {"date": "2024-02-07", "close": 17.84, "volume": 1193431.0}, {"date": "2024-02-08", "close": 17.85, "volume": 942317.0}, {"date": "2024-02-09", "close": 17.38, "volume": 1363428.0}, {"date": "2024-02-12", "close": 17.68, "volume": 1235611.0}, {"date": "2024-02-13", "close": 16.86, "volume": 1663751.0}, {"date": "2024-02-14", "close": 16.68, "volume": 2040579.0}, {"date": "2024-02-15", "close": 17.03, "volume": 1901924.0}, {"date": "2024-02-16", "close": 17.33, "volume": 1536352.0}, {"date": "2024-02-20", "close": 17.76, "volume": 2359125.0}, {"date": "2024-02-21", "close": 17.71, "volume": 1298770.0}, {"date": "2024-02-22", "close": 17.02, "volume": 1984497.0}, {"date": "2024-02-23", "close": 18.33, "volume": 4367837.0}, {"date": "2024-02-26", "close": 18.52, "volume": 2555484.0}, {"date": "2024-02-27", "close": 18.3, "volume": 1953122.0}, {"date": "2024-02-28", "close": 18.01, "volume": 1451270.0}, {"date": "2024-02-29", "close": 18.61, "volume": 2167971.0}, {"date": "2024-03-01", "close": 19.5, "volume": 2109319.0}, {"date": "2024-03-04", "close": 21.11, "volume": 3366288.0}, {"date": "2024-03-05", "close": 21.63, "volume": 4679984.0}, {"date": "2024-03-06", "close": 21.97, "volume": 3218606.0}, {"date": "2024-03-07", "close": 22.13, "volume": 2247544.0}, {"date": "2024-03-08", "close": 22.36, "volume": 2619872.0}, {"date": "2024-03-11", "close": 22.85, "volume": 2263919.0}, {"date": "2024-03-12", "close": 22.17, "volume": 2273084.0}, {"date": "2024-03-13", "close": 22.87, "volume": 1910903.0}, {"date": "2024-03-14", "close": 22.18, "volume": 2112778.0}, {"date": "2024-03-15", "close": 22.01, "volume": 3123334.0}, {"date": "2024-03-18", "close": 21.17, "volume": 2395218.0}, {"date": "2024-03-19", "close": 20.27, "volume": 2556818.0}, {"date": "2024-03-20", "close": 21.27, "volume": 3287534.0}, {"date": "2024-03-21", "close": 21.16, "volume": 2785634.0}, {"date": "2024-03-22", "close": 21.08, "volume": 1851623.0}, {"date": "2024-03-25", "close": 21.34, "volume": 2350784.0}, {"date": "2024-03-26", "close": 21.39, "volume": 1971789.0}, {"date": "2024-03-27", "close": 21.99, "volume": 1357195.0}, {"date": "2024-03-28", "close": 22.2, "volume": 1857509.0}, {"date": "2024-04-01", "close": 22.17, "volume": 1666669.0}, {"date": "2024-04-02", "close": 22.82, "volume": 2626112.0}, {"date": "2024-04-03", "close": 23.2, "volume": 2581084.0}, {"date": "2024-04-04", "close": 23.1, "volume": 2418094.0}, {"date": "2024-04-05", "close": 23.95, "volume": 2981136.0}, {"date": "2024-04-08", "close": 23.55, "volume": 2830373.0}, {"date": "2024-04-09", "close": 23.47, "volume": 2442796.0}, {"date": "2024-04-10", "close": 23.04, "volume": 2698544.0}, {"date": "2024-04-11", "close": 24.26, "volume": 3781952.0}, {"date": "2024-04-12", "close": 23.85, "volume": 5165801.0}, {"date": "2024-04-15", "close": 23.81, "volume": 3863143.0}, {"date": "2024-04-16", "close": 23.29, "volume": 2910958.0}, {"date": "2024-04-17", "close": 23.85, "volume": 2984376.0}, {"date": "2024-04-18", "close": 23.71, "volume": 2050974.0}, {"date": "2024-04-19", "close": 23.84, "volume": 3024462.0}, {"date": "2024-04-22", "close": 22.03, "volume": 4175840.0}, {"date": "2024-04-23", "close": 22.11, "volume": 2356146.0}, {"date": "2024-04-24", "close": 21.92, "volume": 1693062.0}, {"date": "2024-04-25", "close": 22.78, "volume": 2250103.0}, {"date": "2024-04-26", "close": 23.85, "volume": 2449305.0}, {"date": "2024-04-29", "close": 24.8, "volume": 3549296.0}, {"date": "2024-04-30", "close": 22.99, "volume": 2853759.0}, {"date": "2024-05-01", "close": 23.46, "volume": 2029738.0}, {"date": "2024-05-02", "close": 23.14, "volume": 1419044.0}, {"date": "2024-05-03", "close": 23.12, "volume": 1619417.0}, {"date": "2024-05-06", "close": 23.84, "volume": 1372893.0}, {"date": "2024-05-07", "close": 23.57, "volume": 1358514.0}, {"date": "2024-05-08", "close": 23.37, "volume": 1012376.0}, {"date": "2024-05-09", "close": 24.04, "volume": 1387205.0}, {"date": "2024-05-10", "close": 24.38, "volume": 1809036.0}, {"date": "2024-05-13", "close": 24.28, "volume": 1169946.0}, {"date": "2024-05-14", "close": 24.34, "volume": 770779.0}, {"date": "2024-05-15", "close": 24.82, "volume": 1217759.0}, {"date": "2024-05-16", "close": 24.63, "volume": 1802713.0}, {"date": "2024-05-17", "close": 25.41, "volume": 1661175.0}, {"date": "2024-05-20", "close": 25.86, "volume": 1294203.0}, {"date": "2024-05-21", "close": 25.39, "volume": 1641646.0}, {"date": "2024-05-22", "close": 24.7, "volume": 1337750.0}, {"date": "2024-05-23", "close": 23.68, "volume": 2691076.0}, {"date": "2024-05-24", "close": 24.3, "volume": 1207473.0}, {"date": "2024-05-28", "close": 24.82, "volume": 1064167.0}, {"date": "2024-05-29", "close": 24.1, "volume": 1107989.0}, {"date": "2024-05-30", "close": 24.67, "volume": 1897488.0}, {"date": "2024-05-31", "close": 24.19, "volume": 2209237.0}, {"date": "2024-06-03", "close": 24.39, "volume": 1209196.0}, {"date": "2024-06-04", "close": 23.51, "volume": 2188281.0}, {"date": "2024-06-05", "close": 23.49, "volume": 1539755.0}, {"date": "2024-06-06", "close": 24.6, "volume": 1575789.0}, {"date": "2024-06-07", "close": 22.87, "volume": 3265607.0}, {"date": "2024-06-10", "close": 22.59, "volume": 1983936.0}, {"date": "2024-06-11", "close": 22.39, "volume": 1521034.0}, {"date": "2024-06-12", "close": 23.3, "volume": 2514043.0}, {"date": "2024-06-13", "close": 22.61, "volume": 1969175.0}, {"date": "2024-06-14", "close": 23.03, "volume": 1384448.0}, {"date": "2024-06-17", "close": 22.67, "volume": 1333338.0}, {"date": "2024-06-18", "close": 22.85, "volume": 2161627.0}, {"date": "2024-06-20", "close": 23.72, "volume": 2155907.0}, {"date": "2024-06-21", "close": 23.93, "volume": 5795801.0}, {"date": "2024-06-24", "close": 23.87, "volume": 1196230.0}, {"date": "2024-06-25", "close": 24.17, "volume": 1355076.0}, {"date": "2024-06-26", "close": 24.59, "volume": 1355941.0}, {"date": "2024-06-27", "close": 24.98, "volume": 1333222.0}, {"date": "2024-06-28", "close": 25.13, "volume": 1334859.0}, {"date": "2024-07-01", "close": 25.11, "volume": 1072402.0}, {"date": "2024-07-02", "close": 25.52, "volume": 1194431.0}, {"date": "2024-07-03", "close": 26.07, "volume": 1177341.0}, {"date": "2024-07-05", "close": 28.83, "volume": 3953356.0}, {"date": "2024-07-08", "close": 28.27, "volume": 1577326.0}, {"date": "2024-07-09", "close": 28.36, "volume": 1051651.0}, {"date": "2024-07-10", "close": 28.72, "volume": 1460597.0}, {"date": "2024-07-11", "close": 29.05, "volume": 1520915.0}, {"date": "2024-07-12", "close": 29.15, "volume": 1449844.0}, {"date": "2024-07-15", "close": 28.96, "volume": 1477568.0}, {"date": "2024-07-16", "close": 29.81, "volume": 1949706.0}, {"date": "2024-07-17", "close": 28.94, "volume": 1455419.0}, {"date": "2024-07-18", "close": 28.63, "volume": 1304297.0}, {"date": "2024-07-19", "close": 28.16, "volume": 874617.0}, {"date": "2024-07-22", "close": 28.18, "volume": 972381.0}, {"date": "2024-07-23", "close": 28.07, "volume": 686735.0}, {"date": "2024-07-24", "close": 27.67, "volume": 632774.0}, {"date": "2024-07-25", "close": 27.1, "volume": 867806.0}, {"date": "2024-07-26", "close": 27.11, "volume": 1020777.0}, {"date": "2024-07-29", "close": 27.14, "volume": 898848.0}, {"date": "2024-07-30", "close": 27.29, "volume": 688971.0}, {"date": "2024-07-31", "close": 28.08, "volume": 1962548.0}, {"date": "2024-08-01", "close": 27.74, "volume": 1127662.0}, {"date": "2024-08-02", "close": 27.4, "volume": 1455223.0}, {"date": "2024-08-05", "close": 26.63, "volume": 1597404.0}, {"date": "2024-08-06", "close": 27.88, "volume": 1528319.0}, {"date": "2024-08-07", "close": 27.67, "volume": 1455770.0}, {"date": "2024-08-08", "close": 29.73, "volume": 3484406.0}, {"date": "2024-08-09", "close": 29.8, "volume": 1524117.0}, {"date": "2024-08-12", "close": 29.63, "volume": 1630660.0}, {"date": "2024-08-13", "close": 30.78, "volume": 2934102.0}, {"date": "2024-08-14", "close": 30.9, "volume": 2373411.0}, {"date": "2024-08-15", "close": 30.4, "volume": 1781513.0}, {"date": "2024-08-16", "close": 31.47, "volume": 2167683.0}, {"date": "2024-08-19", "close": 31.53, "volume": 1181175.0}, {"date": "2024-08-20", "close": 32.09, "volume": 1373635.0}, {"date": "2024-08-21", "close": 32.36, "volume": 1897360.0}, {"date": "2024-08-22", "close": 30.8, "volume": 2411625.0}, {"date": "2024-08-23", "close": 31.18, "volume": 1377871.0}, {"date": "2024-08-26", "close": 31.29, "volume": 765007.0}, {"date": "2024-08-27", "close": 30.69, "volume": 1061372.0}, {"date": "2024-08-28", "close": 29.95, "volume": 1724354.0}, {"date": "2024-08-29", "close": 30.53, "volume": 876702.0}, {"date": "2024-08-30", "close": 29.67, "volume": 979773.0}, {"date": "2024-09-03", "close": 28.81, "volume": 1264323.0}, {"date": "2024-09-04", "close": 28.53, "volume": 1290512.0}, {"date": "2024-09-05", "close": 28.88, "volume": 1175369.0}, {"date": "2024-09-06", "close": 28.52, "volume": 1222226.0}, {"date": "2024-09-09", "close": 28.8, "volume": 1047915.0}, {"date": "2024-09-10", "close": 27.45, "volume": 4366204.0}, {"date": "2024-09-11", "close": 27.4, "volume": 2243109.0}, {"date": "2024-09-12", "close": 27.95, "volume": 3475787.0}, {"date": "2024-09-13", "close": 28.61, "volume": 3260587.0}, {"date": "2024-09-16", "close": 28.37, "volume": 1691455.0}, {"date": "2024-09-17", "close": 27.64, "volume": 2147299.0}, {"date": "2024-09-18", "close": 27.27, "volume": 1800803.0}, {"date": "2024-09-19", "close": 27.58, "volume": 1756061.0}, {"date": "2024-09-20", "close": 28.03, "volume": 3178884.0}, {"date": "2024-09-23", "close": 28.54, "volume": 2567770.0}, {"date": "2024-09-24", "close": 28.75, "volume": 1969377.0}, {"date": "2024-09-25", "close": 28.66, "volume": 2317135.0}, {"date": "2024-09-26", "close": 29.14, "volume": 2787810.0}, {"date": "2024-09-27", "close": 27.67, "volume": 2172150.0}, {"date": "2024-09-30", "close": 26.63, "volume": 3009559.0}, {"date": "2024-10-01", "close": 27.17, "volume": 3009201.0}, {"date": "2024-10-02", "close": 26.95, "volume": 1746073.0}, {"date": "2024-10-03", "close": 26.28, "volume": 2406395.0}, {"date": "2024-10-04", "close": 26.23, "volume": 2780845.0}, {"date": "2024-10-07", "close": 25.94, "volume": 2469491.0}, {"date": "2024-10-08", "close": 25.61, "volume": 2272466.0}, {"date": "2024-10-09", "close": 25.85, "volume": 1118668.0}, {"date": "2024-10-10", "close": 26.76, "volume": 3056864.0}, {"date": "2024-10-11", "close": 27.18, "volume": 3432603.0}, {"date": "2024-10-14", "close": 27.34, "volume": 1489528.0}, {"date": "2024-10-15", "close": 27.55, "volume": 2198256.0}, {"date": "2024-10-16", "close": 28.0, "volume": 3457068.0}, {"date": "2024-10-17", "close": 29.52, "volume": 3742902.0}, {"date": "2024-10-18", "close": 30.33, "volume": 3000585.0}, {"date": "2024-10-21", "close": 30.67, "volume": 2700772.0}, {"date": "2024-10-22", "close": 31.45, "volume": 2320998.0}, {"date": "2024-10-23", "close": 30.13, "volume": 1687592.0}, {"date": "2024-10-24", "close": 29.97, "volume": 2125687.0}, {"date": "2024-10-25", "close": 29.5, "volume": 1564165.0}, {"date": "2024-10-28", "close": 28.69, "volume": 2654355.0}, {"date": "2024-10-29", "close": 29.13, "volume": 4703237.0}, {"date": "2024-10-30", "close": 28.63, "volume": 2491571.0}, {"date": "2024-10-31", "close": 27.8, "volume": 2614674.0}, {"date": "2024-11-01", "close": 27.29, "volume": 1855241.0}, {"date": "2024-11-04", "close": 27.14, "volume": 1703085.0}, {"date": "2024-11-05", "close": 27.12, "volume": 1592537.0}, {"date": "2024-11-06", "close": 26.25, "volume": 2635701.0}, {"date": "2024-11-07", "close": 27.57, "volume": 3019416.0}, {"date": "2024-11-08", "close": 27.66, "volume": 1854821.0}, {"date": "2024-11-11", "close": 25.11, "volume": 2907081.0}, {"date": "2024-11-12", "close": 24.63, "volume": 3077975.0}, {"date": "2024-11-13", "close": 24.12, "volume": 1900840.0}, {"date": "2024-11-14", "close": 24.01, "volume": 3081031.0}, {"date": "2024-11-15", "close": 23.83, "volume": 1484997.0}, {"date": "2024-11-18", "close": 24.82, "volume": 2640649.0}, {"date": "2024-11-19", "close": 25.15, "volume": 3296943.0}, {"date": "2024-11-20", "close": 24.54, "volume": 5592400.0}, {"date": "2024-11-21", "close": 25.2, "volume": 6510672.0}, {"date": "2024-11-22", "close": 25.95, "volume": 3615496.0}, {"date": "2024-11-25", "close": 25.2, "volume": 3785075.0}, {"date": "2024-11-26", "close": 25.3, "volume": 5430761.0}, {"date": "2024-11-27", "close": 24.79, "volume": 13383090.0}, {"date": "2024-11-29", "close": 24.94, "volume": 8113893.0}, {"date": "2024-12-02", "close": 24.63, "volume": 4379325.0}, {"date": "2024-12-03", "close": 25.68, "volume": 4811992.0}, {"date": "2024-12-04", "close": 25.85, "volume": 5458389.0}, {"date": "2024-12-05", "close": 25.65, "volume": 5323709.0}, {"date": "2024-12-06", "close": 24.93, "volume": 2464512.0}, {"date": "2024-12-09", "close": 25.51, "volume": 4053996.0}, {"date": "2024-12-10", "close": 25.76, "volume": 1990899.0}, {"date": "2024-12-11", "close": 27.15, "volume": 3276759.0}, {"date": "2024-12-12", "close": 25.75, "volume": 6016318.0}, {"date": "2024-12-13", "close": 24.94, "volume": 2962347.0}, {"date": "2024-12-16", "close": 24.55, "volume": 3342767.0}, {"date": "2024-12-17", "close": 24.12, "volume": 3543403.0}, {"date": "2024-12-18", "close": 23.15, "volume": 2707924.0}, {"date": "2024-12-19", "close": 23.26, "volume": 2274714.0}, {"date": "2024-12-20", "close": 23.9, "volume": 5970198.0}, {"date": "2024-12-23", "close": 23.66, "volume": 1627170.0}, {"date": "2024-12-24", "close": 23.69, "volume": 756774.0}, {"date": "2024-12-26", "close": 23.64, "volume": 832200.0}, {"date": "2024-12-27", "close": 23.27, "volume": 1737524.0}, {"date": "2024-12-30", "close": 22.89, "volume": 1368385.0}, {"date": "2024-12-31", "close": 23.08, "volume": 1573139.0}, {"date": "2025-01-02", "close": 24.34, "volume": 2497506.0}, {"date": "2025-01-03", "close": 23.81, "volume": 1692917.0}, {"date": "2025-01-06", "close": 23.53, "volume": 1671263.0}, {"date": "2025-01-07", "close": 24.45, "volume": 2178454.0}, {"date": "2025-01-08", "close": 25.18, "volume": 2459406.0}, {"date": "2025-01-10", "close": 25.98, "volume": 3204843.0}, {"date": "2025-01-13", "close": 25.44, "volume": 2491867.0}, {"date": "2025-01-14", "close": 26.4, "volume": 3618899.0}, {"date": "2025-01-15", "close": 27.18, "volume": 3403672.0}, {"date": "2025-01-16", "close": 26.97, "volume": 2769560.0}, {"date": "2025-01-17", "close": 27.29, "volume": 2535661.0}, {"date": "2025-01-21", "close": 27.96, "volume": 2168215.0}, {"date": "2025-01-22", "close": 27.95, "volume": 2044859.0}, {"date": "2025-01-23", "close": 27.99, "volume": 1839514.0}, {"date": "2025-01-24", "close": 28.23, "volume": 1843140.0}, {"date": "2025-01-27", "close": 28.01, "volume": 1748376.0}, {"date": "2025-01-28", "close": 28.15, "volume": 1915351.0}, {"date": "2025-01-29", "close": 28.48, "volume": 1313770.0}, {"date": "2025-01-30", "close": 29.93, "volume": 2982682.0}, {"date": "2025-01-31", "close": 30.21, "volume": 3343305.0}, {"date": "2025-02-03", "close": 31.2, "volume": 3384201.0}, {"date": "2025-02-04", "close": 30.86, "volume": 2156149.0}, {"date": "2025-02-05", "close": 31.98, "volume": 2739816.0}, {"date": "2025-02-06", "close": 31.5, "volume": 1876468.0}, {"date": "2025-02-07", "close": 31.43, "volume": 1753573.0}, {"date": "2025-02-10", "close": 33.6, "volume": 3366745.0}, {"date": "2025-02-11", "close": 33.41, "volume": 2475071.0}, {"date": "2025-02-12", "close": 33.16, "volume": 2411379.0}, {"date": "2025-02-13", "close": 33.24, "volume": 1247559.0}, {"date": "2025-02-14", "close": 32.19, "volume": 1911781.0}, {"date": "2025-02-18", "close": 32.19, "volume": 2153016.0}, {"date": "2025-02-19", "close": 31.05, "volume": 5126878.0}, {"date": "2025-02-20", "close": 32.02, "volume": 3740912.0}, {"date": "2025-02-21", "close": 31.64, "volume": 2709867.0}, {"date": "2025-02-24", "close": 31.87, "volume": 1667307.0}, {"date": "2025-02-25", "close": 30.8, "volume": 2391715.0}, {"date": "2025-02-26", "close": 31.04, "volume": 1485785.0}, {"date": "2025-02-27", "close": 29.33, "volume": 2619232.0}, {"date": "2025-02-28", "close": 29.47, "volume": 3076028.0}, {"date": "2025-03-03", "close": 29.53, "volume": 2666725.0}, {"date": "2025-03-04", "close": 30.38, "volume": 2450245.0}, {"date": "2025-03-05", "close": 31.29, "volume": 1602850.0}, {"date": "2025-03-06", "close": 30.89, "volume": 1839521.0}, {"date": "2025-03-07", "close": 31.48, "volume": 3543586.0}, {"date": "2025-03-10", "close": 30.64, "volume": 2984208.0}, {"date": "2025-03-11", "close": 32.09, "volume": 2897970.0}, {"date": "2025-03-12", "close": 31.65, "volume": 1653115.0}, {"date": "2025-03-13", "close": 32.46, "volume": 2665086.0}, {"date": "2025-03-14", "close": 32.23, "volume": 2843482.0}, {"date": "2025-03-17", "close": 32.99, "volume": 3019610.0}, {"date": "2025-03-18", "close": 34.19, "volume": 3246339.0}, {"date": "2025-03-19", "close": 35.52, "volume": 3534754.0}, {"date": "2025-03-20", "close": 36.5, "volume": 5270669.0}, {"date": "2025-03-21", "close": 35.47, "volume": 2673691.0}, {"date": "2025-03-24", "close": 34.86, "volume": 2185211.0}, {"date": "2025-03-25", "close": 35.62, "volume": 1791043.0}, {"date": "2025-03-26", "close": 35.56, "volume": 1049755.0}, {"date": "2025-03-27", "close": 36.18, "volume": 1400306.0}, {"date": "2025-03-28", "close": 36.98, "volume": 3928061.0}, {"date": "2025-03-31", "close": 37.12, "volume": 3478012.0}, {"date": "2025-04-01", "close": 37.48, "volume": 3951174.0}, {"date": "2025-04-02", "close": 37.6, "volume": 2683271.0}, {"date": "2025-04-03", "close": 36.97, "volume": 2771510.0}, {"date": "2025-04-04", "close": 33.55, "volume": 4230973.0}, {"date": "2025-04-07", "close": 33.36, "volume": 3234316.0}, {"date": "2025-04-08", "close": 33.16, "volume": 2588403.0}, {"date": "2025-04-09", "close": 36.42, "volume": 6360728.0}, {"date": "2025-04-10", "close": 38.85, "volume": 4087943.0}, {"date": "2025-04-11", "close": 42.79, "volume": 6975313.0}, {"date": "2025-04-14", "close": 42.57, "volume": 4596978.0}, {"date": "2025-04-15", "close": 43.83, "volume": 3393742.0}, {"date": "2025-04-16", "close": 45.62, "volume": 4591292.0}, {"date": "2025-04-17", "close": 43.25, "volume": 5485047.0}, {"date": "2025-04-21", "close": 44.17, "volume": 3855015.0}, {"date": "2025-04-22", "close": 43.14, "volume": 5782725.0}, {"date": "2025-04-23", "close": 40.57, "volume": 7450884.0}, {"date": "2025-04-24", "close": 40.56, "volume": 2524517.0}, {"date": "2025-04-25", "close": 39.6, "volume": 2556267.0}, {"date": "2025-04-28", "close": 41.24, "volume": 2575015.0}, {"date": "2025-04-29", "close": 40.68, "volume": 1689387.0}, {"date": "2025-04-30", "close": 42.16, "volume": 2837819.0}, {"date": "2025-05-01", "close": 39.83, "volume": 2059477.0}, {"date": "2025-05-02", "close": 40.18, "volume": 2162233.0}, {"date": "2025-05-05", "close": 42.14, "volume": 1940262.0}, {"date": "2025-05-06", "close": 44.07, "volume": 2859008.0}, {"date": "2025-05-07", "close": 43.68, "volume": 2322856.0}, {"date": "2025-05-08", "close": 41.87, "volume": 3770410.0}, {"date": "2025-05-09", "close": 44.8, "volume": 4042155.0}, {"date": "2025-05-12", "close": 40.16, "volume": 5932106.0}, {"date": "2025-05-13", "close": 41.21, "volume": 2727375.0}, {"date": "2025-05-14", "close": 39.87, "volume": 3778202.0}, {"date": "2025-05-15", "close": 40.45, "volume": 5295800.0}, {"date": "2025-05-16", "close": 40.74, "volume": 2743636.0}, {"date": "2025-05-19", "close": 42.18, "volume": 2996078.0}, {"date": "2025-05-20", "close": 43.37, "volume": 2199462.0}, {"date": "2025-05-21", "close": 43.23, "volume": 2332263.0}, {"date": "2025-05-22", "close": 42.88, "volume": 1716307.0}, {"date": "2025-05-23", "close": 44.04, "volume": 2420123.0}, {"date": "2025-05-27", "close": 43.1, "volume": 2863607.0}, {"date": "2025-05-28", "close": 44.04, "volume": 2453529.0}, {"date": "2025-05-29", "close": 44.05, "volume": 2392634.0}, {"date": "2025-05-30", "close": 43.81, "volume": 4360516.0}, {"date": "2025-06-02", "close": 47.42, "volume": 4476756.0}, {"date": "2025-06-03", "close": 46.44, "volume": 2516303.0}, {"date": "2025-06-04", "close": 46.13, "volume": 1758269.0}, {"date": "2025-06-05", "close": 47.09, "volume": 3393859.0}, {"date": "2025-06-06", "close": 45.96, "volume": 2987771.0}, {"date": "2025-06-09", "close": 46.38, "volume": 1856326.0}, {"date": "2025-06-10", "close": 45.11, "volume": 2536284.0}, {"date": "2025-06-11", "close": 45.87, "volume": 2708136.0}, {"date": "2025-06-12", "close": 48.82, "volume": 4599240.0}, {"date": "2025-06-13", "close": 50.84, "volume": 5242874.0}, {"date": "2025-06-16", "close": 49.68, "volume": 3343756.0}, {"date": "2025-06-17", "close": 48.33, "volume": 2725768.0}, {"date": "2025-06-18", "close": 48.12, "volume": 2842208.0}, {"date": "2025-06-20", "close": 47.98, "volume": 6127586.0}, {"date": "2025-06-23", "close": 48.3, "volume": 2397391.0}, {"date": "2025-06-24", "close": 46.4, "volume": 3461998.0}, {"date": "2025-06-25", "close": 46.45, "volume": 2026008.0}, {"date": "2025-06-26", "close": 46.36, "volume": 3063436.0}, {"date": "2025-06-27", "close": 43.88, "volume": 37390590.0}, {"date": "2025-06-30", "close": 45.57, "volume": 3499924.0}, {"date": "2025-07-01", "close": 45.8, "volume": 3171818.0}, {"date": "2025-07-02", "close": 46.66, "volume": 2982509.0}, {"date": "2025-07-03", "close": 46.71, "volume": 1914491.0}, {"date": "2025-07-07", "close": 47.93, "volume": 3003391.0}, {"date": "2025-07-08", "close": 45.22, "volume": 3133775.0}, {"date": "2025-07-09", "close": 46.53, "volume": 1512496.0}, {"date": "2025-07-10", "close": 46.53, "volume": 1848361.0}, {"date": "2025-07-11", "close": 47.11, "volume": 2267130.0}, {"date": "2025-07-14", "close": 47.97, "volume": 2091193.0}, {"date": "2025-07-15", "close": 47.46, "volume": 3267363.0}, {"date": "2025-07-16", "close": 47.12, "volume": 2307612.0}, {"date": "2025-07-17", "close": 47.05, "volume": 1700928.0}, {"date": "2025-07-18", "close": 47.66, "volume": 2362306.0}, {"date": "2025-07-21", "close": 50.62, "volume": 2482557.0}, {"date": "2025-07-22", "close": 51.93, "volume": 2651318.0}, {"date": "2025-07-23", "close": 51.08, "volume": 2159447.0}, {"date": "2025-07-24", "close": 50.52, "volume": 2146176.0}, {"date": "2025-07-25", "close": 50.16, "volume": 2946009.0}, {"date": "2025-07-28", "close": 49.51, "volume": 2159979.0}, {"date": "2025-07-29", "close": 50.02, "volume": 1412697.0}, {"date": "2025-07-30", "close": 47.44, "volume": 3119347.0}, {"date": "2025-07-31", "close": 46.25, "volume": 4932093.0}, {"date": "2025-08-01", "close": 48.76, "volume": 4254826.0}, {"date": "2025-08-04", "close": 53.17, "volume": 3503706.0}, {"date": "2025-08-05", "close": 56.46, "volume": 4635325.0}, {"date": "2025-08-06", "close": 58.28, "volume": 3186877.0}, {"date": "2025-08-07", "close": 58.04, "volume": 3039707.0}, {"date": "2025-08-08", "close": 57.42, "volume": 2354977.0}, {"date": "2025-08-11", "close": 56.8, "volume": 1864772.0}, {"date": "2025-08-12", "close": 57.25, "volume": 1775140.0}, {"date": "2025-08-13", "close": 55.79, "volume": 2618892.0}, {"date": "2025-08-14", "close": 54.71, "volume": 2037678.0}, {"date": "2025-08-15", "close": 54.31, "volume": 2522707.0}, {"date": "2025-08-18", "close": 53.7, "volume": 1580415.0}, {"date": "2025-08-19", "close": 52.15, "volume": 2211847.0}, {"date": "2025-08-20", "close": 53.72, "volume": 2270375.0}, {"date": "2025-08-21", "close": 54.83, "volume": 2808677.0}, {"date": "2025-08-22", "close": 54.61, "volume": 3137667.0}, {"date": "2025-08-25", "close": 54.45, "volume": 2917936.0}, {"date": "2025-08-26", "close": 55.4, "volume": 1920126.0}, {"date": "2025-08-27", "close": 55.35, "volume": 2503152.0}, {"date": "2025-08-28", "close": 55.2, "volume": 3164586.0}, {"date": "2025-08-29", "close": 56.66, "volume": 3967767.0}, {"date": "2025-09-02", "close": 58.14, "volume": 5775710.0}, {"date": "2025-09-03", "close": 59.33, "volume": 3386018.0}, {"date": "2025-09-04", "close": 57.95, "volume": 4414123.0}, {"date": "2025-09-05", "close": 59.77, "volume": 3207437.0}, {"date": "2025-09-08", "close": 62.19, "volume": 4788019.0}, {"date": "2025-09-09", "close": 61.92, "volume": 2874862.0}, {"date": "2025-09-10", "close": 64.6, "volume": 3689204.0}, {"date": "2025-09-11", "close": 65.55, "volume": 3131105.0}, {"date": "2025-09-12", "close": 66.31, "volume": 2510193.0}, {"date": "2025-09-15", "close": 67.1, "volume": 2621443.0}, {"date": "2025-09-16", "close": 65.6, "volume": 4505842.0}, {"date": "2025-09-17", "close": 64.52, "volume": 3425149.0}, {"date": "2025-09-18", "close": 64.6, "volume": 2075918.0}, {"date": "2025-09-19", "close": 67.82, "volume": 5260376.0}, {"date": "2025-09-22", "close": 69.37, "volume": 3326490.0}, {"date": "2025-09-23", "close": 69.42, "volume": 3474111.0}, {"date": "2025-09-24", "close": 66.6, "volume": 2388386.0}, {"date": "2025-09-25", "close": 65.8, "volume": 4807955.0}, {"date": "2025-09-26", "close": 68.3, "volume": 3414270.0}, {"date": "2025-09-29", "close": 69.29, "volume": 2734127.0}, {"date": "2025-09-30", "close": 70.33, "volume": 3008419.0}, {"date": "2025-10-01", "close": 71.67, "volume": 2780820.0}, {"date": "2025-10-02", "close": 72.46, "volume": 2979446.0}, {"date": "2025-10-03", "close": 73.32, "volume": 2320954.0}, {"date": "2025-10-06", "close": 74.67, "volume": 2833612.0}, {"date": "2025-10-07", "close": 74.53, "volume": 2341491.0}, {"date": "2025-10-08", "close": 77.49, "volume": 2469782.0}, {"date": "2025-10-09", "close": 72.26, "volume": 4045591.0}, {"date": "2025-10-10", "close": 71.93, "volume": 3219691.0}, {"date": "2025-10-13", "close": 74.57, "volume": 1861827.0}, {"date": "2025-10-14", "close": 73.45, "volume": 2552184.0}, {"date": "2025-10-15", "close": 75.22, "volume": 3268353.0}, {"date": "2025-10-16", "close": 78.55, "volume": 4773387.0}, {"date": "2025-10-17", "close": 73.86, "volume": 3413621.0}, {"date": "2025-10-20", "close": 75.29, "volume": 3080362.0}, {"date": "2025-10-21", "close": 66.78, "volume": 5769845.0}, {"date": "2025-10-22", "close": 66.67, "volume": 6250394.0}, {"date": "2025-10-23", "close": 68.61, "volume": 3386379.0}, {"date": "2025-10-24", "close": 68.57, "volume": 2062499.0}, {"date": "2025-10-27", "close": 64.99, "volume": 4450738.0}, {"date": "2025-10-28", "close": 65.95, "volume": 2943493.0}, {"date": "2025-10-29", "close": 67.29, "volume": 3533586.0}, {"date": "2025-10-30", "close": 69.0, "volume": 2706255.0}, {"date": "2025-10-31", "close": 68.0, "volume": 3018344.0}, {"date": "2025-11-03", "close": 67.04, "volume": 2486381.0}, {"date": "2025-11-04", "close": 63.61, "volume": 3103115.0}, {"date": "2025-11-05", "close": 67.04, "volume": 2169112.0}, {"date": "2025-11-06", "close": 67.82, "volume": 2662335.0}, {"date": "2025-11-07", "close": 69.41, "volume": 2101779.0}, {"date": "2025-11-10", "close": 74.1, "volume": 2879051.0}, {"date": "2025-11-11", "close": 79.35, "volume": 4358275.0}, {"date": "2025-11-12", "close": 85.13, "volume": 4710865.0}, {"date": "2025-11-13", "close": 80.7, "volume": 4128510.0}, {"date": "2025-11-14", "close": 79.39, "volume": 2500330.0}, {"date": "2025-11-17", "close": 77.76, "volume": 2000095.0}, {"date": "2025-11-18", "close": 80.1, "volume": 2862071.0}, {"date": "2025-11-19", "close": 82.24, "volume": 2219114.0}, {"date": "2025-11-20", "close": 79.14, "volume": 2646027.0}, {"date": "2025-11-21", "close": 79.81, "volume": 3306809.0}, {"date": "2025-11-24", "close": 83.95, "volume": 2910155.0}, {"date": "2025-11-25", "close": 84.36, "volume": 2164390.0}, {"date": "2025-11-26", "close": 88.91, "volume": 2435089.0}, {"date": "2025-11-28", "close": 85.68, "volume": 4580505.0}, {"date": "2025-12-01", "close": 85.3, "volume": 2877723.0}, {"date": "2025-12-02", "close": 83.86, "volume": 2648735.0}, {"date": "2025-12-03", "close": 83.55, "volume": 2230166.0}, {"date": "2025-12-04", "close": 83.38, "volume": 2415688.0}, {"date": "2025-12-05", "close": 82.45, "volume": 3348941.0}, {"date": "2025-12-08", "close": 78.81, "volume": 3994890.0}, {"date": "2025-12-09", "close": 80.34, "volume": 2718381.0}, {"date": "2025-12-10", "close": 82.33, "volume": 4430423.0}, {"date": "2025-12-11", "close": 85.5, "volume": 2380362.0}, {"date": "2025-12-12", "close": 82.92, "volume": 3162378.0}, {"date": "2025-12-15", "close": 84.31, "volume": 2411255.0}, {"date": "2025-12-16", "close": 84.02, "volume": 1824849.0}, {"date": "2025-12-17", "close": 84.54, "volume": 1728937.0}, {"date": "2025-12-18", "close": 85.68, "volume": 2299867.0}, {"date": "2025-12-19", "close": 86.2, "volume": 4496915.0}, {"date": "2025-12-22", "close": 90.0, "volume": 2244611.0}, {"date": "2025-12-23", "close": 89.6, "volume": 1729398.0}, {"date": "2025-12-24", "close": 89.91, "volume": 1146784.0}, {"date": "2025-12-26", "close": 91.25, "volume": 942213.0}, {"date": "2025-12-29", "close": 84.94, "volume": 3035608.0}, {"date": "2025-12-30", "close": 86.38, "volume": 1517636.0}, {"date": "2025-12-31", "close": 85.28, "volume": 1106404.0}, {"date": "2026-01-02", "close": 85.6, "volume": 1901413.0}, {"date": "2026-01-05", "close": 88.47, "volume": 3457379.0}, {"date": "2026-01-06", "close": 93.66, "volume": 3284910.0}, {"date": "2026-01-07", "close": 92.74, "volume": 2076254.0}, {"date": "2026-01-08", "close": 91.06, "volume": 1578290.0}, {"date": "2026-01-09", "close": 92.25, "volume": 1759512.0}, {"date": "2026-01-12", "close": 96.59, "volume": 2160042.0}, {"date": "2026-01-13", "close": 97.66, "volume": 1619670.0}, {"date": "2026-01-14", "close": 99.51, "volume": 2032097.0}, {"date": "2026-01-15", "close": 98.55, "volume": 2012162.0}, {"date": "2026-01-16", "close": 99.03, "volume": 2517893.0}, {"date": "2026-01-20", "close": 106.84, "volume": 3398891.0}, {"date": "2026-01-21", "close": 101.36, "volume": 3983671.0}, {"date": "2026-01-22", "close": 103.05, "volume": 3337603.0}, {"date": "2026-01-23", "close": 106.26, "volume": 3539146.0}, {"date": "2026-01-26", "close": 108.09, "volume": 5074098.0}, {"date": "2026-01-27", "close": 109.44, "volume": 3506439.0}, {"date": "2026-01-28", "close": 115.72, "volume": 3035869.0}, {"date": "2026-01-29", "close": 107.02, "volume": 6505350.0}, {"date": "2026-01-30", "close": 92.87, "volume": 6226218.0}, {"date": "2026-02-02", "close": 94.85, "volume": 3819653.0}, {"date": "2026-02-03", "close": 100.74, "volume": 3534306.0}, {"date": "2026-02-04", "close": 100.87, "volume": 4091306.0}, {"date": "2026-02-05", "close": 98.59, "volume": 3048560.0}, {"date": "2026-02-06", "close": 103.95, "volume": 2733024.0}, {"date": "2026-02-09", "close": 107.19, "volume": 2368539.0}, {"date": "2026-02-10", "close": 108.61, "volume": 1876404.0}, {"date": "2026-02-11", "close": 112.27, "volume": 1599396.0}, {"date": "2026-02-12", "close": 104.73, "volume": 2256153.0}, {"date": "2026-02-13", "close": 109.82, "volume": 1630310.0}, {"date": "2026-02-17", "close": 106.17, "volume": 2314747.0}, {"date": "2026-02-18", "close": 108.35, "volume": 1846602.0}, {"date": "2026-02-19", "close": 107.63, "volume": 1740333.0}, {"date": "2026-02-20", "close": 114.25, "volume": 4936989.0}, {"date": "2026-02-23", "close": 121.12, "volume": 3385035.0}, {"date": "2026-02-24", "close": 124.7, "volume": 3017771.0}, {"date": "2026-02-25", "close": 124.5, "volume": 2228032.0}, {"date": "2026-02-26", "close": 126.07, "volume": 2606007.0}, {"date": "2026-02-27", "close": 127.77, "volume": 2765224.0}, {"date": "2026-03-02", "close": 128.26, "volume": 3115742.0}, {"date": "2026-03-03", "close": 114.92, "volume": 4677167.0}, {"date": "2026-03-04", "close": 113.14, "volume": 2968008.0}, {"date": "2026-03-05", "close": 107.89, "volume": 3594154.0}, {"date": "2026-03-06", "close": 106.54, "volume": 2504458.0}, {"date": "2026-03-09", "close": 108.9, "volume": 2425110.0}, {"date": "2026-03-10", "close": 108.26, "volume": 2865285.0}, {"date": "2026-03-11", "close": 106.27, "volume": 2226509.0}, {"date": "2026-03-12", "close": 104.7, "volume": 2502005.0}, {"date": "2026-03-13", "close": 94.89, "volume": 4104764.0}, {"date": "2026-03-16", "close": 96.72, "volume": 2821040.0}, {"date": "2026-03-17", "close": 96.2, "volume": 3038624.0}, {"date": "2026-03-18", "close": 92.39, "volume": 6368568.0}, {"date": "2026-03-19", "close": 85.69, "volume": 6881825.0}, {"date": "2026-03-20", "close": 79.99, "volume": 6978621.0}, {"date": "2026-03-23", "close": 85.6, "volume": 4960796.0}, {"date": "2026-03-24", "close": 85.81, "volume": 2735311.0}, {"date": "2026-03-25", "close": 89.55, "volume": 3125125.0}, {"date": "2026-03-26", "close": 85.73, "volume": 2440424.0}, {"date": "2026-03-27", "close": 89.17, "volume": 3435322.0}, {"date": "2026-03-30", "close": 90.56, "volume": 3503056.0}, {"date": "2026-03-31", "close": 97.36, "volume": 4334213.0}, {"date": "2026-04-01", "close": 103.52, "volume": 3976277.0}, {"date": "2026-04-02", "close": 101.22, "volume": 2264817.0}, {"date": "2026-04-06", "close": 101.49, "volume": 1260862.0}, {"date": "2026-04-07", "close": 101.08, "volume": 2105485.0}, {"date": "2026-04-08", "close": 107.42, "volume": 3724218.0}, {"date": "2026-04-09", "close": 108.55, "volume": 2229506.0}, {"date": "2026-04-10", "close": 109.25, "volume": 2130995.0}, {"date": "2026-04-13", "close": 109.12, "volume": 2037950.0}, {"date": "2026-04-14", "close": 109.8, "volume": 2350263.0}, {"date": "2026-04-15", "close": 104.47, "volume": 1954488.0}, {"date": "2026-04-16", "close": 104.23, "volume": 1620392.0}, {"date": "2026-04-17", "close": 109.15, "volume": 2297144.0}, {"date": "2026-04-20", "close": 106.49, "volume": 1323201.0}, {"date": "2026-04-21", "close": 100.45, "volume": 1882006.0}, {"date": "2026-04-22", "close": 98.87, "volume": 2650912.0}, {"date": "2026-04-23", "close": 96.76, "volume": 2498893.0}, {"date": "2026-04-24", "close": 99.3, "volume": 1797153.0}, {"date": "2026-04-27", "close": 98.23, "volume": 1644354.0}, {"date": "2026-04-28", "close": 93.95, "volume": 3080874.0}, {"date": "2026-04-29", "close": 90.47, "volume": 3234192.0}, {"date": "2026-04-30", "close": 93.73, "volume": 2685551.0}, {"date": "2026-05-01", "close": 92.76, "volume": 1181490.0}, {"date": "2026-05-04", "close": 90.69, "volume": 1765336.0}, {"date": "2026-05-05", "close": 90.9, "volume": 1856047.0}, {"date": "2026-05-06", "close": 98.6, "volume": 2831404.0}, {"date": "2026-05-07", "close": 100.23, "volume": 4734967.0}, {"date": "2026-05-08", "close": 107.03, "volume": 2751948.0}, {"date": "2026-05-11", "close": 108.34, "volume": 2332750.0}, {"date": "2026-05-12", "close": 104.33, "volume": 2327675.0}, {"date": "2026-05-13", "close": 102.37, "volume": 1814019.0}, {"date": "2026-05-14", "close": 102.07, "volume": 1569004.0}, {"date": "2026-05-15", "close": 92.24, "volume": 3180263.0}, {"date": "2026-05-18", "close": 93.47, "volume": 1946716.0}, {"date": "2026-05-19", "close": 89.34, "volume": 2708819.0}, {"date": "2026-05-20", "close": 92.8, "volume": 2157287.0}, {"date": "2026-05-21", "close": 91.85, "volume": 1671989.0}, {"date": "2026-05-22", "close": 90.64, "volume": 1504896.0}, {"date": "2026-05-26", "close": 97.49, "volume": 3186139.0}, {"date": "2026-05-27", "close": 94.52, "volume": 1993642.0}, {"date": "2026-05-28", "close": 96.31, "volume": 1828982.0}, {"date": "2026-05-29", "close": 96.84, "volume": 3302968.0}, {"date": "2026-06-01", "close": 92.08, "volume": 2649212.0}, {"date": "2026-06-02", "close": 91.85, "volume": 2473758.0}, {"date": "2026-06-03", "close": 89.85, "volume": 2099197.0}, {"date": "2026-06-04", "close": 92.17, "volume": 1650978.0}, {"date": "2026-06-05", "close": 84.12, "volume": 3362358.0}, {"date": "2026-06-08", "close": 84.47, "volume": 3005763.0}, {"date": "2026-06-09", "close": 84.43, "volume": 2979725.0}, {"date": "2026-06-10", "close": 78.47, "volume": 4649017.0}, {"date": "2026-06-11", "close": 83.18, "volume": 5111165.0}, {"date": "2026-06-12", "close": 86.3, "volume": 2423690.0}, {"date": "2026-06-15", "close": 92.29, "volume": 3353506.0}, {"date": "2026-06-16", "close": 93.93, "volume": 1795775.0}, {"date": "2026-06-17", "close": 90.92, "volume": 2997511.0}, {"date": "2026-06-18", "close": 90.87, "volume": 8890548.0}, {"date": "2026-06-22", "close": 86.23, "volume": 5865235.0}, {"date": "2026-06-23", "close": 83.79, "volume": 3741454.0}, {"date": "2026-06-24", "close": 78.59, "volume": 5008185.0}, {"date": "2026-06-25", "close": 79.34, "volume": 3755309.0}, {"date": "2026-06-26", "close": 81.62, "volume": 14246880.0}, {"date": "2026-06-29", "close": 81.79, "volume": 4129464.0}, {"date": "2026-06-30", "close": 80.89, "volume": 3003152.0}, {"date": "2026-07-01", "close": 80.89, "volume": 2206861.0}, {"date": "2026-07-02", "close": 84.65, "volume": 3222637.0}, {"date": "2026-07-06", "close": 84.05, "volume": 2583854.0}, {"date": "2026-07-07", "close": 82.08, "volume": 2066732.0}, {"date": "2026-07-08", "close": 79.83, "volume": 2445901.0}, {"date": "2026-07-09", "close": 81.91, "volume": 2133498.0}, {"date": "2026-07-10", "close": 82.1, "volume": 2180288.0}, {"date": "2026-07-13", "close": 79.76, "volume": 2224279.0}, {"date": "2026-07-14", "close": 80.34, "volume": 2383636.0}, {"date": "2026-07-15", "close": 79.14, "volume": 2092524.0}, {"date": "2026-07-16", "close": 76.35, "volume": 1801744.0}, {"date": "2026-07-17", "close": 76.76, "volume": 2737572.0}, {"date": "2026-07-20", "close": 74.88, "volume": 2117712.0}, {"date": "2026-07-21", "close": 78.5, "volume": 2250428.0}, {"date": "2026-07-22", "close": 81.17, "volume": 2070849.0}, {"date": "2026-07-23", "close": 78.42, "volume": 2283474.0}, {"date": "2026-07-24", "close": 79.67, "volume": 1928096.0}, {"date": "2026-07-27", "close": 80.48, "volume": 1892819.0}, {"date": "2026-07-28", "close": 78.95, "volume": 1640280.0}, {"date": "2026-07-29", "close": 77.87, "volume": 2253579.0}, {"date": "2026-07-30", "close": 82.33, "volume": 2992075.0}, {"date": "2026-07-31", "close": 79.32, "volume": 7345509.0}, {"date": "2026-08-03", "close": 81.61, "volume": 3715453.0}, {"date": "2026-08-04", "close": 81.5, "volume": 2635427.0}, {"date": "2026-08-05", "close": 88.6, "volume": 3717127.0}, {"date": "2026-08-06", "close": 87.59, "volume": 2213161.0}, {"date": "2026-08-07", "close": 96.22, "volume": 3857929.0}], "refreshing": true}