{"ticker": "CCJ", "overview": {"cik": "1009001", "ticker": "CCJ", "name": "CAMECO CORP", "industry": "Miscellaneous Metal Ores", "country": "", "sic": "1090", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-327250", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326768", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002143", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304516", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-295796", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293855", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001193125-26-284176", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-279269", "price_sensitive": true}, {"form": "SD", "date": "2026-06-03", "title": "Form SD", "accession": "0001193125-26-255002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251389", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243228", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001193125-26-230100", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-216519", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001193125-26-213812", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205080", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139310", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139308", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139305", "price_sensitive": true}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0002083938-26-000002", "price_sensitive": false}, {"form": "40-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001193125-26-116229", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001193125-26-085244", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "Foreign material event", "accession": "0001193125-26-049832", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-23", "title": "Foreign material event", "accession": "0001193125-26-020629", "price_sensitive": true}, {"form": "144", "date": "2026-01-07", "title": "Notice of proposed sale", "accession": "0001588386-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-05", "title": "Notice of proposed sale", "accession": "0002102905-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCJ", "has_prices": true, "as_of": "2026-08-07", "last": 97.39, "prev_close": 93.62, "change": 3.769999999999996, "change_pct": 0.040269173253578254, "session_volume": 3220143.0, "vwap_5": 93.6804597779253, "vwap_20": 89.22088827888217, "vwap_60": 98.75345942844582, "vwap_250": 99.41679085994888, "high_52w": 134.09, "low_52w": 79.44, "avg_volume_20": 4055948.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002143", "src": "13DG", "ticker": "CCJ", "cik": "1009001", "company": "CAMECO CORP", "company_raw": "CAMECO CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "", "headline": "BlackRock, Inc. takes a 5.02% passive stake in CCJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002143-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "HOUSE-2026-20033983-T19", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "0 Main Street Trust > Bank of America\nCameco Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CCJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2026-20033762-T27", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "0 Main Street Trust > Bank of America\nCameco Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CCJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451604}, {"id": "HOUSE-2025-20033455-T23", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "0 Main Street Trust > Bank of America\nCameco Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CCJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549524}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-38", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "Cameco Corporation Common Stock Option Type: Put Strike price: $45.00 Expires: 09/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in CCJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309844}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-38", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "Cameco Corporation Common Stock Option Type: Put Strike price: $45.00 Expires: 09/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CCJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309844}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-63", "src": "CONGRESS", "ticker": "CCJ", "cik": "", "company": "CAMECO CORP", "company_raw": "Cameco Corporation Common Stock Option Type: Put Strike price: $45.00 Expires: 09/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CCJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358804}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002143", "src": "13DG", "ticker": "CCJ", "cik": "1009001", "company": "CAMECO CORP", "company_raw": "CAMECO CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "", "headline": "BlackRock, Inc. takes a 5.02% passive stake in CCJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002143-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}], "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": "Cameco Corporation Common Stock", "new_value": "CAMECO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001009001", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001009001", "applied": 1, "detected_at": "2026-09-10T23:38:44.153619"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-327250", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326768", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002143", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304516", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-295796", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293855", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001193125-26-284176", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-279269", "price_sensitive": true}, {"form": "SD", "date": "2026-06-03", "title": "Form SD", "accession": "0001193125-26-255002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251389", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243228", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001193125-26-230100", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-216519", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001193125-26-213812", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205080", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139310", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139308", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001193125-26-139305", "price_sensitive": true}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0002083938-26-000002", "price_sensitive": false}, {"form": "40-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001193125-26-116229", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001193125-26-085244", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "Foreign material event", "accession": "0001193125-26-049832", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-23", "title": "Foreign material event", "accession": "0001193125-26-020629", "price_sensitive": true}, {"form": "144", "date": "2026-01-07", "title": "Notice of proposed sale", "accession": "0001588386-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-05", "title": "Notice of proposed sale", "accession": "0002102905-26-000001", "price_sensitive": false}], "performance": {"ticker": "CCJ", "has_prices": true, "summary": {"n": 3, "avg": 0.629530151068234, "win_rate": 1.0, "best": 0.8819323671497584, "worst": 0.12472571890518531, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 86.59, "return": 0.12472571890518531}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 51.75, "return": 0.8819323671497584}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 51.75, "return": 0.8819323671497584}]}, "price_series": [{"date": "2016-08-08", "close": 9.69, "volume": 1834315.0}, {"date": "2016-08-09", "close": 9.52, "volume": 1532834.0}, {"date": "2016-08-10", "close": 9.45, "volume": 1227338.0}, {"date": "2016-08-11", "close": 9.78, "volume": 2120831.0}, {"date": "2016-08-12", "close": 9.74, "volume": 1496258.0}, {"date": "2016-08-15", "close": 9.85, "volume": 1395858.0}, {"date": "2016-08-16", "close": 9.67, "volume": 1458251.0}, {"date": "2016-08-17", "close": 9.61, "volume": 1392602.0}, {"date": "2016-08-18", "close": 9.55, "volume": 1339173.0}, {"date": "2016-08-19", "close": 9.45, "volume": 1417512.0}, {"date": "2016-08-22", "close": 9.42, "volume": 1350489.0}, {"date": "2016-08-23", "close": 9.5, "volume": 1271336.0}, {"date": "2016-08-24", "close": 9.56, "volume": 1481817.0}, {"date": "2016-08-25", "close": 9.42, "volume": 1169128.0}, {"date": "2016-08-26", "close": 9.29, "volume": 1461481.0}, {"date": "2016-08-29", "close": 9.35, "volume": 3082044.0}, {"date": "2016-08-30", "close": 9.34, "volume": 1563076.0}, {"date": "2016-08-31", "close": 9.22, "volume": 2237386.0}, {"date": "2016-09-01", "close": 9.13, "volume": 3526652.0}, {"date": "2016-09-02", "close": 9.3, "volume": 3161470.0}, {"date": "2016-09-06", "close": 9.49, "volume": 2222813.0}, {"date": "2016-09-07", "close": 9.37, "volume": 1568175.0}, {"date": "2016-09-08", "close": 9.33, "volume": 1655046.0}, {"date": "2016-09-09", "close": 9.04, "volume": 2578998.0}, {"date": "2016-09-12", "close": 9.03, "volume": 2893087.0}, {"date": "2016-09-13", "close": 8.64, "volume": 3157081.0}, {"date": "2016-09-14", "close": 8.68, "volume": 3379931.0}, {"date": "2016-09-15", "close": 8.84, "volume": 2039940.0}, {"date": "2016-09-16", "close": 8.77, "volume": 1752039.0}, {"date": "2016-09-19", "close": 8.75, "volume": 2567358.0}, {"date": "2016-09-20", "close": 8.74, "volume": 1805301.0}, {"date": "2016-09-21", "close": 8.96, "volume": 1373014.0}, {"date": "2016-09-22", "close": 8.95, "volume": 1345351.0}, {"date": "2016-09-23", "close": 8.84, "volume": 1781932.0}, {"date": "2016-09-26", "close": 8.71, "volume": 1115028.0}, {"date": "2016-09-27", "close": 8.56, "volume": 2487467.0}, {"date": "2016-09-28", "close": 8.63, "volume": 3778284.0}, {"date": "2016-09-29", "close": 8.68, "volume": 2882859.0}, {"date": "2016-09-30", "close": 8.56, "volume": 1974464.0}, {"date": "2016-10-03", "close": 8.43, "volume": 2099715.0}, {"date": "2016-10-04", "close": 8.1, "volume": 4302740.0}, {"date": "2016-10-05", "close": 8.13, "volume": 3163223.0}, {"date": "2016-10-06", "close": 8.04, "volume": 2439607.0}, {"date": "2016-10-07", "close": 7.88, "volume": 3007098.0}, {"date": "2016-10-10", "close": 7.96, "volume": 1900921.0}, {"date": "2016-10-11", "close": 7.94, "volume": 2139745.0}, {"date": "2016-10-12", "close": 7.76, "volume": 2162051.0}, {"date": "2016-10-13", "close": 7.82, "volume": 4117426.0}, {"date": "2016-10-14", "close": 8.02, "volume": 3583891.0}, {"date": "2016-10-17", "close": 7.91, "volume": 2306950.0}, {"date": "2016-10-18", "close": 8.0, "volume": 1485906.0}, {"date": "2016-10-19", "close": 8.03, "volume": 1528776.0}, {"date": "2016-10-20", "close": 8.12, "volume": 2081187.0}, {"date": "2016-10-21", "close": 8.04, "volume": 1342852.0}, {"date": "2016-10-24", "close": 7.88, "volume": 1851994.0}, {"date": "2016-10-25", "close": 7.88, "volume": 2114144.0}, {"date": "2016-10-26", "close": 7.94, "volume": 2321667.0}, {"date": "2016-10-27", "close": 7.93, "volume": 1965263.0}, {"date": "2016-10-28", "close": 7.93, "volume": 1777417.0}, {"date": "2016-10-31", "close": 7.7, "volume": 1701750.0}, {"date": "2016-11-01", "close": 7.46, "volume": 3169735.0}, {"date": "2016-11-02", "close": 8.34, "volume": 6947371.0}, {"date": "2016-11-03", "close": 8.23, "volume": 5495490.0}, {"date": "2016-11-04", "close": 8.24, "volume": 4049777.0}, {"date": "2016-11-07", "close": 8.25, "volume": 2536362.0}, {"date": "2016-11-08", "close": 8.48, "volume": 4310593.0}, {"date": "2016-11-09", "close": 8.54, "volume": 5296301.0}, {"date": "2016-11-10", "close": 8.94, "volume": 5074702.0}, {"date": "2016-11-11", "close": 8.71, "volume": 3615840.0}, {"date": "2016-11-14", "close": 8.87, "volume": 2631388.0}, {"date": "2016-11-15", "close": 8.97, "volume": 2759098.0}, {"date": "2016-11-16", "close": 9.2, "volume": 3551213.0}, {"date": "2016-11-17", "close": 9.24, "volume": 1803305.0}, {"date": "2016-11-18", "close": 9.08, "volume": 1624248.0}, {"date": "2016-11-21", "close": 9.18, "volume": 2237104.0}, {"date": "2016-11-22", "close": 9.26, "volume": 2620986.0}, {"date": "2016-11-23", "close": 9.22, "volume": 2094358.0}, {"date": "2016-11-25", "close": 9.26, "volume": 1250829.0}, {"date": "2016-11-28", "close": 9.31, "volume": 2138806.0}, {"date": "2016-11-29", "close": 9.07, "volume": 2168567.0}, {"date": "2016-11-30", "close": 9.19, "volume": 2308508.0}, {"date": "2016-12-01", "close": 9.49, "volume": 3238702.0}, {"date": "2016-12-02", "close": 9.42, "volume": 1458700.0}, {"date": "2016-12-05", "close": 9.76, "volume": 2553562.0}, {"date": "2016-12-06", "close": 9.93, "volume": 2658513.0}, {"date": "2016-12-07", "close": 10.25, "volume": 4013277.0}, {"date": "2016-12-08", "close": 10.44, "volume": 3698834.0}, {"date": "2016-12-09", "close": 10.59, "volume": 2922306.0}, {"date": "2016-12-12", "close": 10.36, "volume": 2248264.0}, {"date": "2016-12-13", "close": 10.45, "volume": 2523513.0}, {"date": "2016-12-14", "close": 10.07, "volume": 3100548.0}, {"date": "2016-12-15", "close": 10.35, "volume": 3003003.0}, {"date": "2016-12-16", "close": 10.79, "volume": 6161275.0}, {"date": "2016-12-19", "close": 10.59, "volume": 3331523.0}, {"date": "2016-12-20", "close": 10.72, "volume": 3192083.0}, {"date": "2016-12-21", "close": 10.48, "volume": 1739433.0}, {"date": "2016-12-22", "close": 10.6, "volume": 5597318.0}, {"date": "2016-12-23", "close": 10.51, "volume": 2909509.0}, {"date": "2016-12-27", "close": 10.53, "volume": 2243499.0}, {"date": "2016-12-28", "close": 10.24, "volume": 3400048.0}, {"date": "2016-12-29", "close": 10.33, "volume": 1897419.0}, {"date": "2016-12-30", "close": 10.47, "volume": 2223900.0}, {"date": "2017-01-03", "close": 10.4, "volume": 2431124.0}, {"date": "2017-01-04", "close": 10.69, "volume": 2504982.0}, {"date": "2017-01-05", "close": 10.93, "volume": 4701043.0}, {"date": "2017-01-06", "close": 10.77, "volume": 1632008.0}, {"date": "2017-01-09", "close": 10.75, "volume": 2388664.0}, {"date": "2017-01-10", "close": 11.85, "volume": 7319595.0}, {"date": "2017-01-11", "close": 12.43, "volume": 8584723.0}, {"date": "2017-01-12", "close": 12.66, "volume": 8490124.0}, {"date": "2017-01-13", "close": 13.29, "volume": 5357200.0}, {"date": "2017-01-17", "close": 13.27, "volume": 4725632.0}, {"date": "2017-01-18", "close": 10.85, "volume": 15212660.0}, {"date": "2017-01-19", "close": 11.92, "volume": 7457556.0}, {"date": "2017-01-20", "close": 11.74, "volume": 4185806.0}, {"date": "2017-01-23", "close": 12.08, "volume": 2983574.0}, {"date": "2017-01-24", "close": 12.95, "volume": 5783320.0}, {"date": "2017-01-25", "close": 12.84, "volume": 6476428.0}, {"date": "2017-01-26", "close": 12.97, "volume": 3844042.0}, {"date": "2017-01-27", "close": 12.98, "volume": 2692624.0}, {"date": "2017-01-30", "close": 12.61, "volume": 3851376.0}, {"date": "2017-01-31", "close": 12.75, "volume": 2193853.0}, {"date": "2017-02-01", "close": 11.27, "volume": 9547861.0}, {"date": "2017-02-02", "close": 10.74, "volume": 8042305.0}, {"date": "2017-02-03", "close": 10.67, "volume": 3810933.0}, {"date": "2017-02-06", "close": 10.45, "volume": 3716282.0}, {"date": "2017-02-07", "close": 10.68, "volume": 3655177.0}, {"date": "2017-02-08", "close": 10.89, "volume": 4176660.0}, {"date": "2017-02-09", "close": 10.84, "volume": 3806781.0}, {"date": "2017-02-10", "close": 11.13, "volume": 4136647.0}, {"date": "2017-02-13", "close": 11.73, "volume": 4072954.0}, {"date": "2017-02-14", "close": 12.36, "volume": 4855984.0}, {"date": "2017-02-15", "close": 11.85, "volume": 4924009.0}, {"date": "2017-02-16", "close": 11.84, "volume": 2708172.0}, {"date": "2017-02-17", "close": 11.72, "volume": 1737143.0}, {"date": "2017-02-21", "close": 11.49, "volume": 2999974.0}, {"date": "2017-02-22", "close": 11.41, "volume": 2939364.0}, {"date": "2017-02-23", "close": 11.27, "volume": 2796479.0}, {"date": "2017-02-24", "close": 10.95, "volume": 3944946.0}, {"date": "2017-02-27", "close": 11.29, "volume": 2479710.0}, {"date": "2017-02-28", "close": 11.09, "volume": 2224999.0}, {"date": "2017-03-01", "close": 11.04, "volume": 3177167.0}, {"date": "2017-03-02", "close": 10.89, "volume": 2976093.0}, {"date": "2017-03-03", "close": 10.87, "volume": 1698728.0}, {"date": "2017-03-06", "close": 10.89, "volume": 2505070.0}, {"date": "2017-03-07", "close": 11.01, "volume": 3108251.0}, {"date": "2017-03-08", "close": 11.16, "volume": 3065732.0}, {"date": "2017-03-09", "close": 10.88, "volume": 2801241.0}, {"date": "2017-03-10", "close": 11.06, "volume": 2329615.0}, {"date": "2017-03-13", "close": 11.0, "volume": 2651028.0}, {"date": "2017-03-14", "close": 10.79, "volume": 2629304.0}, {"date": "2017-03-15", "close": 10.88, "volume": 3304938.0}, {"date": "2017-03-16", "close": 11.16, "volume": 2878786.0}, {"date": "2017-03-17", "close": 11.06, "volume": 1792446.0}, {"date": "2017-03-20", "close": 11.01, "volume": 1333268.0}, {"date": "2017-03-21", "close": 10.64, "volume": 2733764.0}, {"date": "2017-03-22", "close": 10.86, "volume": 2479023.0}, {"date": "2017-03-23", "close": 10.99, "volume": 1866818.0}, {"date": "2017-03-24", "close": 10.89, "volume": 1757990.0}, {"date": "2017-03-27", "close": 11.03, "volume": 2780952.0}, {"date": "2017-03-28", "close": 11.2, "volume": 3351543.0}, {"date": "2017-03-29", "close": 11.27, "volume": 2214333.0}, {"date": "2017-03-30", "close": 11.22, "volume": 1687614.0}, {"date": "2017-03-31", "close": 11.07, "volume": 2256518.0}, {"date": "2017-04-03", "close": 11.02, "volume": 1847074.0}, {"date": "2017-04-04", "close": 11.1, "volume": 1417091.0}, {"date": "2017-04-05", "close": 10.88, "volume": 2502974.0}, {"date": "2017-04-06", "close": 11.12, "volume": 2362835.0}, {"date": "2017-04-07", "close": 11.16, "volume": 932050.0}, {"date": "2017-04-10", "close": 11.6, "volume": 3491879.0}, {"date": "2017-04-11", "close": 11.8, "volume": 3429195.0}, {"date": "2017-04-12", "close": 11.33, "volume": 2787991.0}, {"date": "2017-04-13", "close": 11.11, "volume": 1887352.0}, {"date": "2017-04-17", "close": 11.14, "volume": 1312475.0}, {"date": "2017-04-18", "close": 10.87, "volume": 1501501.0}, {"date": "2017-04-19", "close": 10.62, "volume": 2058274.0}, {"date": "2017-04-20", "close": 10.65, "volume": 2121659.0}, {"date": "2017-04-21", "close": 10.73, "volume": 1504903.0}, {"date": "2017-04-24", "close": 10.91, "volume": 1294980.0}, {"date": "2017-04-25", "close": 11.12, "volume": 1834403.0}, {"date": "2017-04-26", "close": 10.89, "volume": 1464453.0}, {"date": "2017-04-27", "close": 10.5, "volume": 3199116.0}, {"date": "2017-04-28", "close": 9.59, "volume": 8673123.0}, {"date": "2017-05-01", "close": 9.67, "volume": 3192738.0}, {"date": "2017-05-02", "close": 9.93, "volume": 4173461.0}, {"date": "2017-05-03", "close": 9.79, "volume": 3496610.0}, {"date": "2017-05-04", "close": 9.51, "volume": 2574314.0}, {"date": "2017-05-05", "close": 9.72, "volume": 1744652.0}, {"date": "2017-05-08", "close": 9.93, "volume": 1630714.0}, {"date": "2017-05-09", "close": 9.96, "volume": 1687693.0}, {"date": "2017-05-10", "close": 9.98, "volume": 1810687.0}, {"date": "2017-05-11", "close": 9.83, "volume": 1413502.0}, {"date": "2017-05-12", "close": 9.82, "volume": 1297571.0}, {"date": "2017-05-15", "close": 9.93, "volume": 1673826.0}, {"date": "2017-05-16", "close": 9.9, "volume": 1762345.0}, {"date": "2017-05-17", "close": 9.56, "volume": 2306290.0}, {"date": "2017-05-18", "close": 9.68, "volume": 2104070.0}, {"date": "2017-05-19", "close": 9.84, "volume": 996714.0}, {"date": "2017-05-22", "close": 9.96, "volume": 835551.0}, {"date": "2017-05-23", "close": 9.86, "volume": 1580025.0}, {"date": "2017-05-24", "close": 9.63, "volume": 3611869.0}, {"date": "2017-05-25", "close": 9.42, "volume": 2298539.0}, {"date": "2017-05-26", "close": 9.53, "volume": 998420.0}, {"date": "2017-05-30", "close": 9.39, "volume": 1145925.0}, {"date": "2017-05-31", "close": 9.22, "volume": 3263760.0}, {"date": "2017-06-01", "close": 9.42, "volume": 1590541.0}, {"date": "2017-06-02", "close": 9.13, "volume": 2277860.0}, {"date": "2017-06-05", "close": 9.21, "volume": 1967248.0}, {"date": "2017-06-06", "close": 9.05, "volume": 2074011.0}, {"date": "2017-06-07", "close": 9.04, "volume": 1212603.0}, {"date": "2017-06-08", "close": 9.4, "volume": 1967728.0}, {"date": "2017-06-09", "close": 9.5, "volume": 1221709.0}, {"date": "2017-06-12", "close": 9.45, "volume": 1455585.0}, {"date": "2017-06-13", "close": 9.53, "volume": 1101065.0}, {"date": "2017-06-14", "close": 9.25, "volume": 1008583.0}, {"date": "2017-06-15", "close": 9.14, "volume": 1398152.0}, {"date": "2017-06-16", "close": 9.17, "volume": 1405983.0}, {"date": "2017-06-19", "close": 9.28, "volume": 1892767.0}, {"date": "2017-06-20", "close": 9.1, "volume": 3861648.0}, {"date": "2017-06-21", "close": 9.07, "volume": 1375254.0}, {"date": "2017-06-22", "close": 9.11, "volume": 1670742.0}, {"date": "2017-06-23", "close": 9.34, "volume": 2134553.0}, {"date": "2017-06-26", "close": 9.55, "volume": 1181304.0}, {"date": "2017-06-27", "close": 9.5, "volume": 2757714.0}, {"date": "2017-06-28", "close": 9.53, "volume": 1659793.0}, {"date": "2017-06-29", "close": 9.44, "volume": 2270769.0}, {"date": "2017-06-30", "close": 9.1, "volume": 4990208.0}, {"date": "2017-07-03", "close": 9.19, "volume": 835027.0}, {"date": "2017-07-05", "close": 9.24, "volume": 2121478.0}, {"date": "2017-07-06", "close": 9.22, "volume": 1688641.0}, {"date": "2017-07-07", "close": 9.27, "volume": 882006.0}, {"date": "2017-07-10", "close": 9.59, "volume": 1807045.0}, {"date": "2017-07-11", "close": 9.57, "volume": 1302708.0}, {"date": "2017-07-12", "close": 9.61, "volume": 1392447.0}, {"date": "2017-07-13", "close": 9.78, "volume": 1297940.0}, {"date": "2017-07-14", "close": 9.97, "volume": 1549410.0}, {"date": "2017-07-17", "close": 10.05, "volume": 2030696.0}, {"date": "2017-07-18", "close": 9.72, "volume": 3583443.0}, {"date": "2017-07-19", "close": 10.03, "volume": 2463121.0}, {"date": "2017-07-20", "close": 10.08, "volume": 1566882.0}, {"date": "2017-07-21", "close": 9.94, "volume": 1665529.0}, {"date": "2017-07-24", "close": 9.94, "volume": 1307746.0}, {"date": "2017-07-25", "close": 10.15, "volume": 1769960.0}, {"date": "2017-07-26", "close": 10.11, "volume": 1868457.0}, {"date": "2017-07-27", "close": 10.33, "volume": 3255431.0}, {"date": "2017-07-28", "close": 10.56, "volume": 3101099.0}, {"date": "2017-07-31", "close": 10.25, "volume": 2580243.0}, {"date": "2017-08-01", "close": 10.28, "volume": 1996937.0}, {"date": "2017-08-02", "close": 10.26, "volume": 1409581.0}, {"date": "2017-08-03", "close": 10.11, "volume": 2022657.0}, {"date": "2017-08-04", "close": 10.1, "volume": 5140821.0}, {"date": "2017-08-07", "close": 10.15, "volume": 1026081.0}, {"date": "2017-08-08", "close": 10.17, "volume": 2060921.0}, {"date": "2017-08-09", "close": 10.15, "volume": 1391850.0}, {"date": "2017-08-10", "close": 9.66, "volume": 3169184.0}, {"date": "2017-08-11", "close": 9.71, "volume": 2158958.0}, {"date": "2017-08-14", "close": 9.71, "volume": 913049.0}, {"date": "2017-08-15", "close": 9.6, "volume": 1142192.0}, {"date": "2017-08-16", "close": 9.7, "volume": 1344942.0}, {"date": "2017-08-17", "close": 9.65, "volume": 1131205.0}, {"date": "2017-08-18", "close": 9.68, "volume": 3216187.0}, {"date": "2017-08-21", "close": 9.74, "volume": 843652.0}, {"date": "2017-08-22", "close": 9.8, "volume": 1906268.0}, {"date": "2017-08-23", "close": 9.79, "volume": 1330210.0}, {"date": "2017-08-24", "close": 9.92, "volume": 1347030.0}, {"date": "2017-08-25", "close": 9.99, "volume": 1299015.0}, {"date": "2017-08-28", "close": 9.82, "volume": 1320344.0}, {"date": "2017-08-29", "close": 9.99, "volume": 1688650.0}, {"date": "2017-08-30", "close": 9.88, "volume": 1649765.0}, {"date": "2017-08-31", "close": 10.03, "volume": 1386254.0}, {"date": "2017-09-01", "close": 10.01, "volume": 1083003.0}, {"date": "2017-09-05", "close": 9.96, "volume": 1773961.0}, {"date": "2017-09-06", "close": 10.07, "volume": 1266874.0}, {"date": "2017-09-07", "close": 10.13, "volume": 1256714.0}, {"date": "2017-09-08", "close": 9.95, "volume": 1032663.0}, {"date": "2017-09-11", "close": 10.2, "volume": 1365089.0}, {"date": "2017-09-12", "close": 10.26, "volume": 1368085.0}, {"date": "2017-09-13", "close": 10.2, "volume": 1265658.0}, {"date": "2017-09-14", "close": 10.03, "volume": 1155279.0}, {"date": "2017-09-15", "close": 10.14, "volume": 2108545.0}, {"date": "2017-09-18", "close": 10.08, "volume": 1364144.0}, {"date": "2017-09-19", "close": 10.04, "volume": 918678.0}, {"date": "2017-09-20", "close": 10.05, "volume": 1165331.0}, {"date": "2017-09-21", "close": 9.97, "volume": 1915247.0}, {"date": "2017-09-22", "close": 9.98, "volume": 1966591.0}, {"date": "2017-09-25", "close": 9.94, "volume": 1735446.0}, {"date": "2017-09-26", "close": 9.92, "volume": 1369646.0}, {"date": "2017-09-27", "close": 9.89, "volume": 1711721.0}, {"date": "2017-09-28", "close": 10.09, "volume": 2293622.0}, {"date": "2017-09-29", "close": 9.67, "volume": 3861277.0}, {"date": "2017-10-02", "close": 9.71, "volume": 2327875.0}, {"date": "2017-10-03", "close": 8.82, "volume": 13458590.0}, {"date": "2017-10-04", "close": 9.19, "volume": 4734891.0}, {"date": "2017-10-05", "close": 9.41, "volume": 2323592.0}, {"date": "2017-10-06", "close": 9.32, "volume": 1378402.0}, {"date": "2017-10-09", "close": 9.19, "volume": 930413.0}, {"date": "2017-10-10", "close": 9.19, "volume": 1434888.0}, {"date": "2017-10-11", "close": 9.13, "volume": 1279927.0}, {"date": "2017-10-12", "close": 9.0, "volume": 2148895.0}, {"date": "2017-10-13", "close": 9.15, "volume": 1716473.0}, {"date": "2017-10-16", "close": 9.13, "volume": 1508050.0}, {"date": "2017-10-17", "close": 9.09, "volume": 1111145.0}, {"date": "2017-10-18", "close": 9.11, "volume": 1115493.0}, {"date": "2017-10-19", "close": 9.03, "volume": 1069369.0}, {"date": "2017-10-20", "close": 9.01, "volume": 906456.0}, {"date": "2017-10-23", "close": 8.9, "volume": 1170568.0}, {"date": "2017-10-24", "close": 8.89, "volume": 1186102.0}, {"date": "2017-10-25", "close": 8.9, "volume": 1453288.0}, {"date": "2017-10-26", "close": 8.84, "volume": 2121301.0}, {"date": "2017-10-27", "close": 8.3, "volume": 7127582.0}, {"date": "2017-10-30", "close": 8.07, "volume": 2688325.0}, {"date": "2017-10-31", "close": 8.14, "volume": 2249305.0}, {"date": "2017-11-01", "close": 8.41, "volume": 3004478.0}, {"date": "2017-11-02", "close": 8.51, "volume": 2435225.0}, {"date": "2017-11-03", "close": 8.48, "volume": 1145561.0}, {"date": "2017-11-06", "close": 8.7, "volume": 2026294.0}, {"date": "2017-11-07", "close": 8.92, "volume": 2705892.0}, {"date": "2017-11-08", "close": 9.02, "volume": 1618896.0}, {"date": "2017-11-09", "close": 9.34, "volume": 8050907.0}, {"date": "2017-11-10", "close": 9.36, "volume": 2554233.0}, {"date": "2017-11-13", "close": 9.38, "volume": 3099228.0}, {"date": "2017-11-14", "close": 9.06, "volume": 1634301.0}, {"date": "2017-11-15", "close": 8.85, "volume": 2174466.0}, {"date": "2017-11-16", "close": 9.11, "volume": 1979487.0}, {"date": "2017-11-17", "close": 9.39, "volume": 1276558.0}, {"date": "2017-11-20", "close": 9.47, "volume": 1403907.0}, {"date": "2017-11-21", "close": 9.71, "volume": 2542692.0}, {"date": "2017-11-22", "close": 9.87, "volume": 1820715.0}, {"date": "2017-11-24", "close": 9.9, "volume": 1355483.0}, {"date": "2017-11-27", "close": 9.2, "volume": 3726315.0}, {"date": "2017-11-28", "close": 9.03, "volume": 3597415.0}, {"date": "2017-11-29", "close": 9.14, "volume": 1893839.0}, {"date": "2017-11-30", "close": 9.38, "volume": 1883910.0}, {"date": "2017-12-01", "close": 9.48, "volume": 1659880.0}, {"date": "2017-12-04", "close": 10.71, "volume": 10864010.0}, {"date": "2017-12-05", "close": 10.62, "volume": 3508999.0}, {"date": "2017-12-06", "close": 10.3, "volume": 1944030.0}, {"date": "2017-12-07", "close": 10.41, "volume": 1447411.0}, {"date": "2017-12-08", "close": 10.37, "volume": 1461978.0}, {"date": "2017-12-11", "close": 10.57, "volume": 1892575.0}, {"date": "2017-12-12", "close": 10.46, "volume": 1706795.0}, {"date": "2017-12-13", "close": 10.39, "volume": 1058527.0}, {"date": "2017-12-14", "close": 10.32, "volume": 1321257.0}, {"date": "2017-12-15", "close": 10.09, "volume": 1858987.0}, {"date": "2017-12-18", "close": 10.38, "volume": 1784200.0}, {"date": "2017-12-19", "close": 10.22, "volume": 1241503.0}, {"date": "2017-12-20", "close": 9.99, "volume": 2602064.0}, {"date": "2017-12-21", "close": 9.85, "volume": 1806296.0}, {"date": "2017-12-22", "close": 9.42, "volume": 4167018.0}, {"date": "2017-12-26", "close": 9.36, "volume": 1617614.0}, {"date": "2017-12-27", "close": 9.3, "volume": 2517847.0}, {"date": "2017-12-28", "close": 9.37, "volume": 2437430.0}, {"date": "2017-12-29", "close": 9.23, "volume": 1328944.0}, {"date": "2018-01-02", "close": 9.69, "volume": 2597930.0}, {"date": "2018-01-03", "close": 9.68, "volume": 2688710.0}, {"date": "2018-01-04", "close": 9.78, "volume": 1419745.0}, {"date": "2018-01-05", "close": 9.79, "volume": 1128228.0}, {"date": "2018-01-08", "close": 9.56, "volume": 1972609.0}, {"date": "2018-01-09", "close": 9.36, "volume": 3492701.0}, {"date": "2018-01-10", "close": 9.53, "volume": 4254759.0}, {"date": "2018-01-11", "close": 9.8, "volume": 2216718.0}, {"date": "2018-01-12", "close": 9.86, "volume": 2878143.0}, {"date": "2018-01-16", "close": 9.55, "volume": 2469742.0}, {"date": "2018-01-17", "close": 9.72, "volume": 3291566.0}, {"date": "2018-01-18", "close": 9.65, "volume": 1514811.0}, {"date": "2018-01-19", "close": 9.62, "volume": 2173114.0}, {"date": "2018-01-22", "close": 9.64, "volume": 3212564.0}, {"date": "2018-01-23", "close": 9.66, "volume": 2490499.0}, {"date": "2018-01-24", "close": 9.68, "volume": 1350410.0}, {"date": "2018-01-25", "close": 9.49, "volume": 1074525.0}, {"date": "2018-01-26", "close": 9.23, "volume": 2275733.0}, {"date": "2018-01-29", "close": 9.09, "volume": 2188004.0}, {"date": "2018-01-30", "close": 9.06, "volume": 2375254.0}, {"date": "2018-01-31", "close": 9.2, "volume": 1835422.0}, {"date": "2018-02-01", "close": 9.42, "volume": 2028168.0}, {"date": "2018-02-02", "close": 9.11, "volume": 3094029.0}, {"date": "2018-02-05", "close": 8.9, "volume": 2740161.0}, {"date": "2018-02-06", "close": 9.26, "volume": 2560420.0}, {"date": "2018-02-07", "close": 9.24, "volume": 2425803.0}, {"date": "2018-02-08", "close": 8.93, "volume": 3852750.0}, {"date": "2018-02-09", "close": 8.53, "volume": 5079367.0}, {"date": "2018-02-12", "close": 8.78, "volume": 3213948.0}, {"date": "2018-02-13", "close": 9.02, "volume": 3072073.0}, {"date": "2018-02-14", "close": 9.31, "volume": 2617132.0}, {"date": "2018-02-15", "close": 9.35, "volume": 2394335.0}, {"date": "2018-02-16", "close": 9.23, "volume": 1999663.0}, {"date": "2018-02-20", "close": 9.09, "volume": 1076100.0}, {"date": "2018-02-21", "close": 9.03, "volume": 1316347.0}, {"date": "2018-02-22", "close": 9.03, "volume": 1216393.0}, {"date": "2018-02-23", "close": 9.19, "volume": 929946.0}, {"date": "2018-02-26", "close": 9.3, "volume": 897466.0}, {"date": "2018-02-27", "close": 9.09, "volume": 1316635.0}, {"date": "2018-02-28", "close": 8.82, "volume": 1391173.0}, {"date": "2018-03-01", "close": 8.94, "volume": 1243959.0}, {"date": "2018-03-02", "close": 8.97, "volume": 940136.0}, {"date": "2018-03-05", "close": 9.15, "volume": 856562.0}, {"date": "2018-03-06", "close": 9.38, "volume": 1442942.0}, {"date": "2018-03-07", "close": 9.45, "volume": 1935096.0}, {"date": "2018-03-08", "close": 9.11, "volume": 1206304.0}, {"date": "2018-03-09", "close": 9.17, "volume": 1249825.0}, {"date": "2018-03-12", "close": 9.26, "volume": 1293967.0}, {"date": "2018-03-13", "close": 9.21, "volume": 1243836.0}, {"date": "2018-03-14", "close": 9.14, "volume": 1456853.0}, {"date": "2018-03-15", "close": 9.23, "volume": 1072068.0}, {"date": "2018-03-16", "close": 9.39, "volume": 1161037.0}, {"date": "2018-03-19", "close": 9.07, "volume": 1434636.0}, {"date": "2018-03-20", "close": 8.91, "volume": 2527769.0}, {"date": "2018-03-21", "close": 9.27, "volume": 1377687.0}, {"date": "2018-03-22", "close": 9.09, "volume": 1284433.0}, {"date": "2018-03-23", "close": 8.97, "volume": 2165589.0}, {"date": "2018-03-26", "close": 9.11, "volume": 3302558.0}, {"date": "2018-03-27", "close": 9.05, "volume": 1516756.0}, {"date": "2018-03-28", "close": 8.95, "volume": 1000031.0}, {"date": "2018-03-29", "close": 9.09, "volume": 1059881.0}, {"date": "2018-04-02", "close": 9.24, "volume": 2429805.0}, {"date": "2018-04-03", "close": 9.71, "volume": 4131626.0}, {"date": "2018-04-04", "close": 9.65, "volume": 2496460.0}, {"date": "2018-04-05", "close": 9.98, "volume": 2674532.0}, {"date": "2018-04-06", "close": 9.81, "volume": 1918510.0}, {"date": "2018-04-09", "close": 9.78, "volume": 1365203.0}, {"date": "2018-04-10", "close": 9.97, "volume": 2348526.0}, {"date": "2018-04-11", "close": 10.03, "volume": 1157270.0}, {"date": "2018-04-12", "close": 9.94, "volume": 1139481.0}, {"date": "2018-04-13", "close": 9.94, "volume": 1520222.0}, {"date": "2018-04-16", "close": 10.25, "volume": 8171178.0}, {"date": "2018-04-17", "close": 10.4, "volume": 2456736.0}, {"date": "2018-04-18", "close": 10.55, "volume": 2929514.0}, {"date": "2018-04-19", "close": 10.6, "volume": 1679029.0}, {"date": "2018-04-20", "close": 10.57, "volume": 2565494.0}, {"date": "2018-04-23", "close": 10.23, "volume": 3308844.0}, {"date": "2018-04-24", "close": 10.18, "volume": 1709663.0}, {"date": "2018-04-25", "close": 10.2, "volume": 1772401.0}, {"date": "2018-04-26", "close": 10.07, "volume": 1983062.0}, {"date": "2018-04-27", "close": 10.38, "volume": 2614196.0}, {"date": "2018-04-30", "close": 10.53, "volume": 1993122.0}, {"date": "2018-05-01", "close": 11.15, "volume": 5485162.0}, {"date": "2018-05-02", "close": 11.4, "volume": 6045670.0}, {"date": "2018-05-03", "close": 11.21, "volume": 2885027.0}, {"date": "2018-05-04", "close": 11.24, "volume": 2413240.0}, {"date": "2018-05-07", "close": 11.31, "volume": 1621075.0}, {"date": "2018-05-08", "close": 11.28, "volume": 1813356.0}, {"date": "2018-05-09", "close": 11.4, "volume": 1287238.0}, {"date": "2018-05-10", "close": 11.46, "volume": 1091481.0}, {"date": "2018-05-11", "close": 11.51, "volume": 1925734.0}, {"date": "2018-05-14", "close": 11.55, "volume": 1498642.0}, {"date": "2018-05-15", "close": 11.46, "volume": 1584915.0}, {"date": "2018-05-16", "close": 11.48, "volume": 1309800.0}, {"date": "2018-05-17", "close": 11.44, "volume": 1284990.0}, {"date": "2018-05-18", "close": 11.36, "volume": 1346564.0}, {"date": "2018-05-21", "close": 11.38, "volume": 744447.0}, {"date": "2018-05-22", "close": 10.62, "volume": 5378609.0}, {"date": "2018-05-23", "close": 10.68, "volume": 1481388.0}, {"date": "2018-05-24", "close": 10.64, "volume": 882171.0}, {"date": "2018-05-25", "close": 10.62, "volume": 1557067.0}, {"date": "2018-05-29", "close": 10.53, "volume": 1633762.0}, {"date": "2018-05-30", "close": 10.86, "volume": 1319179.0}, {"date": "2018-05-31", "close": 10.33, "volume": 2610497.0}, {"date": "2018-06-01", "close": 10.45, "volume": 1454207.0}, {"date": "2018-06-04", "close": 10.96, "volume": 3098330.0}, {"date": "2018-06-05", "close": 11.34, "volume": 5566335.0}, {"date": "2018-06-06", "close": 12.11, "volume": 5935150.0}, {"date": "2018-06-07", "close": 11.75, "volume": 3888138.0}, {"date": "2018-06-08", "close": 11.68, "volume": 3085256.0}, {"date": "2018-06-11", "close": 11.72, "volume": 1489707.0}, {"date": "2018-06-12", "close": 11.86, "volume": 2259384.0}, {"date": "2018-06-13", "close": 11.99, "volume": 2442059.0}, {"date": "2018-06-14", "close": 12.1, "volume": 1361093.0}, {"date": "2018-06-15", "close": 11.82, "volume": 1875869.0}, {"date": "2018-06-18", "close": 11.67, "volume": 2048286.0}, {"date": "2018-06-19", "close": 11.36, "volume": 2652904.0}, {"date": "2018-06-20", "close": 11.48, "volume": 2122915.0}, {"date": "2018-06-21", "close": 11.1, "volume": 1810482.0}, {"date": "2018-06-22", "close": 11.34, "volume": 1565674.0}, {"date": "2018-06-25", "close": 11.16, "volume": 1617035.0}, {"date": "2018-06-26", "close": 11.07, "volume": 1943433.0}, {"date": "2018-06-27", "close": 11.06, "volume": 1421778.0}, {"date": "2018-06-28", "close": 11.07, "volume": 1555765.0}, {"date": "2018-06-29", "close": 11.25, "volume": 1278270.0}, {"date": "2018-07-02", "close": 11.19, "volume": 778038.0}, {"date": "2018-07-03", "close": 11.13, "volume": 895744.0}, {"date": "2018-07-05", "close": 10.83, "volume": 2720099.0}, {"date": "2018-07-06", "close": 10.97, "volume": 1388417.0}, {"date": "2018-07-09", "close": 11.08, "volume": 851502.0}, {"date": "2018-07-10", "close": 11.12, "volume": 841812.0}, {"date": "2018-07-11", "close": 10.86, "volume": 1194366.0}, {"date": "2018-07-12", "close": 10.88, "volume": 1050392.0}, {"date": "2018-07-13", "close": 10.96, "volume": 1171130.0}, {"date": "2018-07-16", "close": 10.78, "volume": 2439776.0}, {"date": "2018-07-17", "close": 10.94, "volume": 1967755.0}, {"date": "2018-07-18", "close": 10.87, "volume": 3676728.0}, {"date": "2018-07-19", "close": 10.6, "volume": 1265816.0}, {"date": "2018-07-20", "close": 11.16, "volume": 2839925.0}, {"date": "2018-07-23", "close": 10.98, "volume": 1227861.0}, {"date": "2018-07-24", "close": 10.87, "volume": 1845874.0}, {"date": "2018-07-25", "close": 10.92, "volume": 3008174.0}, {"date": "2018-07-26", "close": 11.29, "volume": 5976327.0}, {"date": "2018-07-27", "close": 10.83, "volume": 4765889.0}, {"date": "2018-07-30", "close": 10.64, "volume": 2596250.0}, {"date": "2018-07-31", "close": 10.8, "volume": 2182941.0}, {"date": "2018-08-01", "close": 10.87, "volume": 2437305.0}, {"date": "2018-08-02", "close": 11.11, "volume": 1892804.0}, {"date": "2018-08-03", "close": 11.14, "volume": 1713413.0}, {"date": "2018-08-06", "close": 11.14, "volume": 958562.0}, {"date": "2018-08-07", "close": 11.02, "volume": 1196427.0}, {"date": "2018-08-08", "close": 11.11, "volume": 1458802.0}, {"date": "2018-08-09", "close": 11.04, "volume": 906284.0}, {"date": "2018-08-10", "close": 10.77, "volume": 1892802.0}, {"date": "2018-08-13", "close": 10.47, "volume": 1251585.0}, {"date": "2018-08-14", "close": 10.74, "volume": 1671619.0}, {"date": "2018-08-15", "close": 10.31, "volume": 2043728.0}, {"date": "2018-08-16", "close": 10.42, "volume": 1431494.0}, {"date": "2018-08-17", "close": 10.36, "volume": 968127.0}, {"date": "2018-08-20", "close": 10.27, "volume": 1102846.0}, {"date": "2018-08-21", "close": 10.15, "volume": 1571450.0}, {"date": "2018-08-22", "close": 10.42, "volume": 2150855.0}, {"date": "2018-08-23", "close": 10.35, "volume": 1618355.0}, {"date": "2018-08-24", "close": 10.3, "volume": 1046817.0}, {"date": "2018-08-27", "close": 10.51, "volume": 1359394.0}, {"date": "2018-08-28", "close": 10.43, "volume": 1828489.0}, {"date": "2018-08-29", "close": 10.47, "volume": 1040444.0}, {"date": "2018-08-30", "close": 10.38, "volume": 827917.0}, {"date": "2018-08-31", "close": 10.41, "volume": 1938333.0}, {"date": "2018-09-04", "close": 10.11, "volume": 1731672.0}, {"date": "2018-09-05", "close": 9.97, "volume": 3478172.0}, {"date": "2018-09-06", "close": 9.76, "volume": 1662772.0}, {"date": "2018-09-07", "close": 9.72, "volume": 1993901.0}, {"date": "2018-09-10", "close": 9.42, "volume": 2115504.0}, {"date": "2018-09-11", "close": 9.49, "volume": 1871446.0}, {"date": "2018-09-12", "close": 9.69, "volume": 1396783.0}, {"date": "2018-09-13", "close": 9.67, "volume": 1043054.0}, {"date": "2018-09-14", "close": 9.67, "volume": 1027376.0}, {"date": "2018-09-17", "close": 9.64, "volume": 1753559.0}, {"date": "2018-09-18", "close": 9.68, "volume": 1438475.0}, {"date": "2018-09-19", "close": 9.68, "volume": 1714279.0}, {"date": "2018-09-20", "close": 9.98, "volume": 1928099.0}, {"date": "2018-09-21", "close": 9.92, "volume": 1263015.0}, {"date": "2018-09-24", "close": 9.85, "volume": 1319237.0}, {"date": "2018-09-25", "close": 9.81, "volume": 817873.0}, {"date": "2018-09-26", "close": 9.83, "volume": 3422031.0}, {"date": "2018-09-27", "close": 11.34, "volume": 14884530.0}, {"date": "2018-09-28", "close": 11.4, "volume": 5019266.0}, {"date": "2018-10-01", "close": 11.24, "volume": 2166383.0}, {"date": "2018-10-02", "close": 11.44, "volume": 2462758.0}, {"date": "2018-10-03", "close": 11.65, "volume": 3597446.0}, {"date": "2018-10-04", "close": 12.23, "volume": 6091387.0}, {"date": "2018-10-05", "close": 12.08, "volume": 3517101.0}, {"date": "2018-10-08", "close": 12.04, "volume": 1236614.0}, {"date": "2018-10-09", "close": 12.09, "volume": 1333179.0}, {"date": "2018-10-10", "close": 11.7, "volume": 2480837.0}, {"date": "2018-10-11", "close": 11.6, "volume": 4402110.0}, {"date": "2018-10-12", "close": 11.5, "volume": 3325613.0}, {"date": "2018-10-15", "close": 11.57, "volume": 3139377.0}, {"date": "2018-10-16", "close": 11.79, "volume": 1506452.0}, {"date": "2018-10-17", "close": 11.84, "volume": 1090864.0}, {"date": "2018-10-18", "close": 11.56, "volume": 949126.0}, {"date": "2018-10-19", "close": 11.49, "volume": 1596752.0}, {"date": "2018-10-22", "close": 11.48, "volume": 1011220.0}, {"date": "2018-10-23", "close": 11.18, "volume": 1632276.0}, {"date": "2018-10-24", "close": 10.9, "volume": 2049933.0}, {"date": "2018-10-25", "close": 11.0, "volume": 1609390.0}, {"date": "2018-10-26", "close": 10.61, "volume": 3173761.0}, {"date": "2018-10-29", "close": 10.41, "volume": 1740319.0}, {"date": "2018-10-30", "close": 10.47, "volume": 1824373.0}, {"date": "2018-10-31", "close": 10.72, "volume": 2807516.0}, {"date": "2018-11-01", "close": 11.06, "volume": 3204081.0}, {"date": "2018-11-02", "close": 11.14, "volume": 2345610.0}, {"date": "2018-11-05", "close": 12.1, "volume": 5464502.0}, {"date": "2018-11-06", "close": 12.5, "volume": 6481810.0}, {"date": "2018-11-07", "close": 12.48, "volume": 3330602.0}, {"date": "2018-11-08", "close": 12.15, "volume": 2177196.0}, {"date": "2018-11-09", "close": 11.97, "volume": 3692623.0}, {"date": "2018-11-12", "close": 11.78, "volume": 1590186.0}, {"date": "2018-11-13", "close": 11.68, "volume": 1902553.0}, {"date": "2018-11-14", "close": 11.35, "volume": 2853500.0}, {"date": "2018-11-15", "close": 11.88, "volume": 2261813.0}, {"date": "2018-11-16", "close": 11.92, "volume": 1332493.0}, {"date": "2018-11-19", "close": 12.24, "volume": 3091633.0}, {"date": "2018-11-20", "close": 11.82, "volume": 2483674.0}, {"date": "2018-11-21", "close": 11.91, "volume": 1192031.0}, {"date": "2018-11-23", "close": 11.66, "volume": 916179.0}, {"date": "2018-11-26", "close": 11.78, "volume": 1617247.0}, {"date": "2018-11-27", "close": 11.55, "volume": 1281186.0}, {"date": "2018-11-28", "close": 12.16, "volume": 3128885.0}, {"date": "2018-11-29", "close": 11.93, "volume": 1494439.0}, {"date": "2018-11-30", "close": 11.88, "volume": 1599914.0}, {"date": "2018-12-03", "close": 12.13, "volume": 1762679.0}, {"date": "2018-12-04", "close": 11.88, "volume": 1705456.0}, {"date": "2018-12-06", "close": 11.78, "volume": 2069894.0}, {"date": "2018-12-07", "close": 11.51, "volume": 1872903.0}, {"date": "2018-12-10", "close": 11.69, "volume": 2430645.0}, {"date": "2018-12-11", "close": 11.67, "volume": 1504151.0}, {"date": "2018-12-12", "close": 12.03, "volume": 2346300.0}, {"date": "2018-12-13", "close": 12.03, "volume": 2154110.0}, {"date": "2018-12-14", "close": 11.96, "volume": 3817988.0}, {"date": "2018-12-17", "close": 11.42, "volume": 2222214.0}, {"date": "2018-12-18", "close": 11.38, "volume": 1284899.0}, {"date": "2018-12-19", "close": 11.03, "volume": 1873310.0}, {"date": "2018-12-20", "close": 10.91, "volume": 2633911.0}, {"date": "2018-12-21", "close": 10.8, "volume": 3648066.0}, {"date": "2018-12-24", "close": 10.75, "volume": 998446.0}, {"date": "2018-12-26", "close": 11.32, "volume": 1516021.0}, {"date": "2018-12-27", "close": 11.1, "volume": 2415527.0}, {"date": "2018-12-28", "close": 11.15, "volume": 1470000.0}, {"date": "2018-12-31", "close": 11.35, "volume": 1095213.0}, {"date": "2019-01-02", "close": 11.39, "volume": 1714713.0}, {"date": "2019-01-03", "close": 11.29, "volume": 1296961.0}, {"date": "2019-01-04", "close": 11.57, "volume": 1920492.0}, {"date": "2019-01-07", "close": 11.71, "volume": 1713547.0}, {"date": "2019-01-08", "close": 12.01, "volume": 2110532.0}, {"date": "2019-01-09", "close": 12.21, "volume": 1653300.0}, {"date": "2019-01-10", "close": 12.28, "volume": 1655102.0}, {"date": "2019-01-11", "close": 12.12, "volume": 1077018.0}, {"date": "2019-01-14", "close": 12.12, "volume": 1288009.0}, {"date": "2019-01-15", "close": 12.41, "volume": 3202762.0}, {"date": "2019-01-16", "close": 12.4, "volume": 1506671.0}, {"date": "2019-01-17", "close": 11.83, "volume": 4290321.0}, {"date": "2019-01-18", "close": 11.86, "volume": 2002995.0}, {"date": "2019-01-22", "close": 11.57, "volume": 2041010.0}, {"date": "2019-01-23", "close": 11.5, "volume": 1830333.0}, {"date": "2019-01-24", "close": 11.66, "volume": 1263326.0}, {"date": "2019-01-25", "close": 12.11, "volume": 1422353.0}, {"date": "2019-01-28", "close": 12.05, "volume": 1428965.0}, {"date": "2019-01-29", "close": 12.33, "volume": 1887076.0}, {"date": "2019-01-30", "close": 12.04, "volume": 3685385.0}, {"date": "2019-01-31", "close": 12.12, "volume": 1482792.0}, {"date": "2019-02-01", "close": 12.11, "volume": 891168.0}, {"date": "2019-02-04", "close": 12.78, "volume": 3869578.0}, {"date": "2019-02-05", "close": 12.94, "volume": 3273689.0}, {"date": "2019-02-06", "close": 12.69, "volume": 2613518.0}, {"date": "2019-02-07", "close": 12.69, "volume": 1713379.0}, {"date": "2019-02-08", "close": 12.34, "volume": 2498338.0}, {"date": "2019-02-11", "close": 12.32, "volume": 3483034.0}, {"date": "2019-02-12", "close": 12.12, "volume": 2178235.0}, {"date": "2019-02-13", "close": 12.16, "volume": 1421768.0}, {"date": "2019-02-14", "close": 12.17, "volume": 1193711.0}, {"date": "2019-02-15", "close": 12.31, "volume": 1367898.0}, {"date": "2019-02-19", "close": 11.85, "volume": 3007303.0}, {"date": "2019-02-20", "close": 12.03, "volume": 1866418.0}, {"date": "2019-02-21", "close": 12.08, "volume": 1329904.0}, {"date": "2019-02-22", "close": 12.25, "volume": 1300932.0}, {"date": "2019-02-25", "close": 12.13, "volume": 2255014.0}, {"date": "2019-02-26", "close": 11.95, "volume": 1460928.0}, {"date": "2019-02-27", "close": 11.87, "volume": 1595838.0}, {"date": "2019-02-28", "close": 11.59, "volume": 2053167.0}, {"date": "2019-03-01", "close": 11.53, "volume": 1399115.0}, {"date": "2019-03-04", "close": 11.5, "volume": 1797767.0}, {"date": "2019-03-05", "close": 11.6, "volume": 1595210.0}, {"date": "2019-03-06", "close": 11.72, "volume": 1566890.0}, {"date": "2019-03-07", "close": 11.59, "volume": 1468115.0}, {"date": "2019-03-08", "close": 11.66, "volume": 1691209.0}, {"date": "2019-03-11", "close": 11.88, "volume": 1688211.0}, {"date": "2019-03-12", "close": 11.9, "volume": 1370953.0}, {"date": "2019-03-13", "close": 12.0, "volume": 1291435.0}, {"date": "2019-03-14", "close": 12.22, "volume": 3728185.0}, {"date": "2019-03-15", "close": 12.42, "volume": 2506221.0}, {"date": "2019-03-18", "close": 12.3, "volume": 1873665.0}, {"date": "2019-03-19", "close": 12.22, "volume": 1203432.0}, {"date": "2019-03-20", "close": 12.17, "volume": 944743.0}, {"date": "2019-03-21", "close": 12.11, "volume": 1217866.0}, {"date": "2019-03-22", "close": 11.81, "volume": 1634077.0}, {"date": "2019-03-25", "close": 11.85, "volume": 1786360.0}, {"date": "2019-03-26", "close": 11.92, "volume": 1097916.0}, {"date": "2019-03-27", "close": 11.88, "volume": 1188162.0}, {"date": "2019-03-28", "close": 11.91, "volume": 1120391.0}, {"date": "2019-03-29", "close": 11.79, "volume": 1296887.0}, {"date": "2019-04-01", "close": 11.85, "volume": 1756305.0}, {"date": "2019-04-02", "close": 11.7, "volume": 1345284.0}, {"date": "2019-04-03", "close": 11.58, "volume": 3047730.0}, {"date": "2019-04-04", "close": 11.57, "volume": 1827567.0}, {"date": "2019-04-05", "close": 11.63, "volume": 2268089.0}, {"date": "2019-04-08", "close": 11.85, "volume": 1769121.0}, {"date": "2019-04-09", "close": 11.85, "volume": 1141156.0}, {"date": "2019-04-10", "close": 11.87, "volume": 2112087.0}, {"date": "2019-04-11", "close": 11.96, "volume": 2379749.0}, {"date": "2019-04-12", "close": 11.77, "volume": 1389097.0}, {"date": "2019-04-15", "close": 11.67, "volume": 1563495.0}, {"date": "2019-04-16", "close": 11.62, "volume": 1151742.0}, {"date": "2019-04-17", "close": 11.77, "volume": 1398968.0}, {"date": "2019-04-18", "close": 11.79, "volume": 1381000.0}, {"date": "2019-04-22", "close": 11.89, "volume": 831829.0}, {"date": "2019-04-23", "close": 11.86, "volume": 1118406.0}, {"date": "2019-04-24", "close": 11.47, "volume": 1671818.0}, {"date": "2019-04-25", "close": 11.21, "volume": 2986347.0}, {"date": "2019-04-26", "close": 11.25, "volume": 1227346.0}, {"date": "2019-04-29", "close": 11.07, "volume": 2297590.0}, {"date": "2019-04-30", "close": 11.04, "volume": 2310170.0}, {"date": "2019-05-01", "close": 10.89, "volume": 3147573.0}, {"date": "2019-05-02", "close": 10.58, "volume": 3847158.0}, {"date": "2019-05-03", "close": 10.89, "volume": 2294774.0}, {"date": "2019-05-06", "close": 10.76, "volume": 1823792.0}, {"date": "2019-05-07", "close": 10.52, "volume": 2230489.0}, {"date": "2019-05-08", "close": 10.29, "volume": 2880296.0}, {"date": "2019-05-09", "close": 10.37, "volume": 2816016.0}, {"date": "2019-05-10", "close": 10.34, "volume": 2738784.0}, {"date": "2019-05-13", "close": 10.18, "volume": 2882315.0}, {"date": "2019-05-14", "close": 10.12, "volume": 1351748.0}, {"date": "2019-05-15", "close": 10.04, "volume": 1148862.0}, {"date": "2019-05-16", "close": 10.19, "volume": 1431497.0}, {"date": "2019-05-17", "close": 10.1, "volume": 1377218.0}, {"date": "2019-05-20", "close": 10.27, "volume": 1675079.0}, {"date": "2019-05-21", "close": 10.4, "volume": 2880783.0}, {"date": "2019-05-22", "close": 10.17, "volume": 2238040.0}, {"date": "2019-05-23", "close": 10.21, "volume": 1861847.0}, {"date": "2019-05-24", "close": 10.03, "volume": 1810436.0}, {"date": "2019-05-28", "close": 10.08, "volume": 1687011.0}, {"date": "2019-05-29", "close": 10.1, "volume": 2719983.0}, {"date": "2019-05-30", "close": 10.03, "volume": 1448187.0}, {"date": "2019-05-31", "close": 10.09, "volume": 1802591.0}, {"date": "2019-06-03", "close": 10.32, "volume": 1557255.0}, {"date": "2019-06-04", "close": 10.3, "volume": 3255318.0}, {"date": "2019-06-05", "close": 10.13, "volume": 1618174.0}, {"date": "2019-06-06", "close": 10.11, "volume": 1808460.0}, {"date": "2019-06-07", "close": 10.27, "volume": 1311764.0}, {"date": "2019-06-10", "close": 10.18, "volume": 1314317.0}, {"date": "2019-06-11", "close": 10.2, "volume": 863662.0}, {"date": "2019-06-12", "close": 10.21, "volume": 1801188.0}, {"date": "2019-06-13", "close": 10.4, "volume": 2148312.0}, {"date": "2019-06-14", "close": 10.32, "volume": 1175359.0}, {"date": "2019-06-17", "close": 10.24, "volume": 1150003.0}, {"date": "2019-06-18", "close": 10.42, "volume": 1147935.0}, {"date": "2019-06-19", "close": 10.41, "volume": 1335571.0}, {"date": "2019-06-20", "close": 10.58, "volume": 2716756.0}, {"date": "2019-06-21", "close": 10.63, "volume": 3536651.0}, {"date": "2019-06-24", "close": 10.6, "volume": 1876405.0}, {"date": "2019-06-25", "close": 10.41, "volume": 1501212.0}, {"date": "2019-06-26", "close": 10.55, "volume": 1806735.0}, {"date": "2019-06-27", "close": 10.45, "volume": 1620325.0}, {"date": "2019-06-28", "close": 10.73, "volume": 2012642.0}, {"date": "2019-07-01", "close": 10.76, "volume": 1318503.0}, {"date": "2019-07-02", "close": 10.74, "volume": 1291527.0}, {"date": "2019-07-03", "close": 10.79, "volume": 746788.0}, {"date": "2019-07-05", "close": 10.81, "volume": 1248864.0}, {"date": "2019-07-08", "close": 10.81, "volume": 1042564.0}, {"date": "2019-07-09", "close": 10.83, "volume": 1236904.0}, {"date": "2019-07-10", "close": 10.7, "volume": 1095608.0}, {"date": "2019-07-11", "close": 10.64, "volume": 1203023.0}, {"date": "2019-07-12", "close": 11.1, "volume": 6724186.0}, {"date": "2019-07-15", "close": 10.22, "volume": 10726050.0}, {"date": "2019-07-16", "close": 10.06, "volume": 5247110.0}, {"date": "2019-07-17", "close": 10.09, "volume": 2128400.0}, {"date": "2019-07-18", "close": 10.26, "volume": 2946216.0}, {"date": "2019-07-19", "close": 10.23, "volume": 1987921.0}, {"date": "2019-07-22", "close": 10.33, "volume": 3147517.0}, {"date": "2019-07-23", "close": 10.06, "volume": 2577500.0}, {"date": "2019-07-24", "close": 9.93, "volume": 2531367.0}, {"date": "2019-07-25", "close": 9.19, "volume": 7091463.0}, {"date": "2019-07-26", "close": 9.22, "volume": 4494875.0}, {"date": "2019-07-29", "close": 9.12, "volume": 2641899.0}, {"date": "2019-07-30", "close": 9.19, "volume": 1645573.0}, {"date": "2019-07-31", "close": 9.19, "volume": 2239074.0}, {"date": "2019-08-01", "close": 8.99, "volume": 2674779.0}, {"date": "2019-08-02", "close": 8.88, "volume": 2714833.0}, {"date": "2019-08-05", "close": 8.67, "volume": 2962961.0}, {"date": "2019-08-06", "close": 8.78, "volume": 3475352.0}, {"date": "2019-08-07", "close": 8.72, "volume": 2972302.0}, {"date": "2019-08-08", "close": 8.8, "volume": 1504373.0}, {"date": "2019-08-09", "close": 8.61, "volume": 2544253.0}, {"date": "2019-08-12", "close": 8.59, "volume": 1925488.0}, {"date": "2019-08-13", "close": 8.47, "volume": 1767658.0}, {"date": "2019-08-14", "close": 8.16, "volume": 2211527.0}, {"date": "2019-08-15", "close": 8.13, "volume": 2444570.0}, {"date": "2019-08-16", "close": 8.24, "volume": 2297264.0}, {"date": "2019-08-19", "close": 8.62, "volume": 3029112.0}, {"date": "2019-08-20", "close": 8.74, "volume": 3732618.0}, {"date": "2019-08-21", "close": 8.98, "volume": 2658825.0}, {"date": "2019-08-22", "close": 8.79, "volume": 3483643.0}, {"date": "2019-08-23", "close": 8.42, "volume": 2641885.0}, {"date": "2019-08-26", "close": 8.46, "volume": 1322831.0}, {"date": "2019-08-27", "close": 8.41, "volume": 1451825.0}, {"date": "2019-08-28", "close": 8.56, "volume": 1772577.0}, {"date": "2019-08-29", "close": 8.59, "volume": 1260613.0}, {"date": "2019-08-30", "close": 8.77, "volume": 1487841.0}, {"date": "2019-09-03", "close": 8.72, "volume": 1264612.0}, {"date": "2019-09-04", "close": 8.85, "volume": 1159767.0}, {"date": "2019-09-05", "close": 9.0, "volume": 2247949.0}, {"date": "2019-09-06", "close": 9.03, "volume": 3553826.0}, {"date": "2019-09-09", "close": 9.1, "volume": 2222970.0}, {"date": "2019-09-10", "close": 9.12, "volume": 2243919.0}, {"date": "2019-09-11", "close": 9.42, "volume": 3874382.0}, {"date": "2019-09-12", "close": 9.57, "volume": 3148834.0}, {"date": "2019-09-13", "close": 9.69, "volume": 2003582.0}, {"date": "2019-09-16", "close": 9.59, "volume": 2310035.0}, {"date": "2019-09-17", "close": 9.62, "volume": 1394041.0}, {"date": "2019-09-18", "close": 9.39, "volume": 1989492.0}, {"date": "2019-09-19", "close": 9.27, "volume": 2853891.0}, {"date": "2019-09-20", "close": 9.35, "volume": 1665481.0}, {"date": "2019-09-23", "close": 9.53, "volume": 1337272.0}, {"date": "2019-09-24", "close": 9.55, "volume": 1853361.0}, {"date": "2019-09-25", "close": 9.75, "volume": 3058371.0}, {"date": "2019-09-26", "close": 9.65, "volume": 2537600.0}, {"date": "2019-09-27", "close": 9.59, "volume": 1153824.0}, {"date": "2019-09-30", "close": 9.5, "volume": 1640845.0}, {"date": "2019-10-01", "close": 9.24, "volume": 2580477.0}, {"date": "2019-10-02", "close": 9.29, "volume": 2066519.0}, {"date": "2019-10-03", "close": 9.35, "volume": 1582195.0}, {"date": "2019-10-04", "close": 9.34, "volume": 1434206.0}, {"date": "2019-10-07", "close": 9.38, "volume": 1518391.0}, {"date": "2019-10-08", "close": 9.29, "volume": 1427814.0}, {"date": "2019-10-09", "close": 9.24, "volume": 1606473.0}, {"date": "2019-10-10", "close": 9.56, "volume": 3465609.0}, {"date": "2019-10-11", "close": 9.38, "volume": 1796556.0}, {"date": "2019-10-14", "close": 9.29, "volume": 1628507.0}, {"date": "2019-10-15", "close": 9.27, "volume": 1533308.0}, {"date": "2019-10-16", "close": 9.29, "volume": 1444160.0}, {"date": "2019-10-17", "close": 9.07, "volume": 1753543.0}, {"date": "2019-10-18", "close": 9.19, "volume": 1422422.0}, {"date": "2019-10-21", "close": 9.2, "volume": 1591076.0}, {"date": "2019-10-22", "close": 9.11, "volume": 2765911.0}, {"date": "2019-10-23", "close": 9.32, "volume": 2692932.0}, {"date": "2019-10-24", "close": 9.1, "volume": 2360634.0}, {"date": "2019-10-25", "close": 9.13, "volume": 2102222.0}, {"date": "2019-10-28", "close": 9.12, "volume": 1887623.0}, {"date": "2019-10-29", "close": 9.1, "volume": 2901462.0}, {"date": "2019-10-30", "close": 9.12, "volume": 3842007.0}, {"date": "2019-10-31", "close": 8.93, "volume": 3676226.0}, {"date": "2019-11-01", "close": 9.21, "volume": 3787094.0}, {"date": "2019-11-04", "close": 10.0, "volume": 3987245.0}, {"date": "2019-11-05", "close": 9.81, "volume": 2602818.0}, {"date": "2019-11-06", "close": 9.55, "volume": 1415423.0}, {"date": "2019-11-07", "close": 9.63, "volume": 1234957.0}, {"date": "2019-11-08", "close": 9.59, "volume": 1790314.0}, {"date": "2019-11-11", "close": 9.59, "volume": 728711.0}, {"date": "2019-11-12", "close": 9.5, "volume": 770855.0}, {"date": "2019-11-13", "close": 9.36, "volume": 913895.0}, {"date": "2019-11-14", "close": 9.37, "volume": 659684.0}, {"date": "2019-11-15", "close": 9.56, "volume": 849933.0}, {"date": "2019-11-18", "close": 9.26, "volume": 1537423.0}, {"date": "2019-11-19", "close": 9.41, "volume": 1133012.0}, {"date": "2019-11-20", "close": 9.64, "volume": 2311762.0}, {"date": "2019-11-21", "close": 9.62, "volume": 1283561.0}, {"date": "2019-11-22", "close": 9.46, "volume": 1095049.0}, {"date": "2019-11-25", "close": 9.38, "volume": 1196567.0}, {"date": "2019-11-26", "close": 9.31, "volume": 766105.0}, {"date": "2019-11-27", "close": 9.39, "volume": 1067502.0}, {"date": "2019-11-29", "close": 9.25, "volume": 606943.0}, {"date": "2019-12-02", "close": 9.13, "volume": 1596339.0}, {"date": "2019-12-03", "close": 9.17, "volume": 1313273.0}, {"date": "2019-12-04", "close": 9.35, "volume": 2752379.0}, {"date": "2019-12-05", "close": 9.29, "volume": 1809575.0}, {"date": "2019-12-06", "close": 9.77, "volume": 4164590.0}, {"date": "2019-12-09", "close": 9.12, "volume": 4312970.0}, {"date": "2019-12-10", "close": 8.96, "volume": 2086679.0}, {"date": "2019-12-11", "close": 9.1, "volume": 2351678.0}, {"date": "2019-12-12", "close": 9.27, "volume": 2077378.0}, {"date": "2019-12-13", "close": 9.12, "volume": 1794656.0}, {"date": "2019-12-16", "close": 8.92, "volume": 2200948.0}, {"date": "2019-12-17", "close": 8.73, "volume": 3315216.0}, {"date": "2019-12-18", "close": 8.76, "volume": 2138196.0}, {"date": "2019-12-19", "close": 8.8, "volume": 1692928.0}, {"date": "2019-12-20", "close": 8.64, "volume": 3928244.0}, {"date": "2019-12-23", "close": 8.85, "volume": 3171274.0}, {"date": "2019-12-24", "close": 8.86, "volume": 1061967.0}, {"date": "2019-12-26", "close": 8.92, "volume": 1341038.0}, {"date": "2019-12-27", "close": 8.83, "volume": 1561890.0}, {"date": "2019-12-30", "close": 8.9, "volume": 1880179.0}, {"date": "2019-12-31", "close": 8.9, "volume": 1492713.0}, {"date": "2020-01-02", "close": 8.94, "volume": 1417207.0}, {"date": "2020-01-03", "close": 9.05, "volume": 1945921.0}, {"date": "2020-01-06", "close": 9.2, "volume": 3638892.0}, {"date": "2020-01-07", "close": 9.01, "volume": 1974560.0}, {"date": "2020-01-08", "close": 8.9, "volume": 1207513.0}, {"date": "2020-01-09", "close": 8.61, "volume": 3278492.0}, {"date": "2020-01-10", "close": 8.95, "volume": 3162093.0}, {"date": "2020-01-13", "close": 9.1, "volume": 2014087.0}, {"date": "2020-01-14", "close": 8.99, "volume": 1577583.0}, {"date": "2020-01-15", "close": 8.77, "volume": 2249530.0}, {"date": "2020-01-16", "close": 8.9, "volume": 1954850.0}, {"date": "2020-01-17", "close": 8.88, "volume": 2078888.0}, {"date": "2020-01-21", "close": 8.75, "volume": 2228486.0}, {"date": "2020-01-22", "close": 8.64, "volume": 2829510.0}, {"date": "2020-01-23", "close": 8.54, "volume": 1971178.0}, {"date": "2020-01-24", "close": 8.42, "volume": 1976743.0}, {"date": "2020-01-27", "close": 8.23, "volume": 2918998.0}, {"date": "2020-01-28", "close": 8.35, "volume": 1668709.0}, {"date": "2020-01-29", "close": 8.38, "volume": 1650384.0}, {"date": "2020-01-30", "close": 8.34, "volume": 2823173.0}, {"date": "2020-01-31", "close": 8.07, "volume": 3136230.0}, {"date": "2020-02-03", "close": 8.3, "volume": 3442340.0}, {"date": "2020-02-04", "close": 8.7, "volume": 2964920.0}, {"date": "2020-02-05", "close": 8.77, "volume": 1994927.0}, {"date": "2020-02-06", "close": 8.65, "volume": 1630168.0}, {"date": "2020-02-07", "close": 8.57, "volume": 5158297.0}, {"date": "2020-02-10", "close": 8.8, "volume": 3569914.0}, {"date": "2020-02-11", "close": 9.23, "volume": 5107516.0}, {"date": "2020-02-12", "close": 9.5, "volume": 3332167.0}, {"date": "2020-02-13", "close": 9.31, "volume": 1418640.0}, {"date": "2020-02-14", "close": 9.24, "volume": 1235784.0}, {"date": "2020-02-18", "close": 9.27, "volume": 1805064.0}, {"date": "2020-02-19", "close": 9.21, "volume": 1358636.0}, {"date": "2020-02-20", "close": 9.07, "volume": 1563001.0}, {"date": "2020-02-21", "close": 9.04, "volume": 1922077.0}, {"date": "2020-02-24", "close": 8.89, "volume": 1968597.0}, {"date": "2020-02-25", "close": 8.6, "volume": 2427965.0}, {"date": "2020-02-26", "close": 8.52, "volume": 2219248.0}, {"date": "2020-02-27", "close": 8.31, "volume": 2399464.0}, {"date": "2020-02-28", "close": 8.68, "volume": 5378246.0}, {"date": "2020-03-02", "close": 8.61, "volume": 3956348.0}, {"date": "2020-03-03", "close": 8.67, "volume": 3224280.0}, {"date": "2020-03-04", "close": 8.7, "volume": 3022025.0}, {"date": "2020-03-05", "close": 8.8, "volume": 2274030.0}, {"date": "2020-03-06", "close": 8.48, "volume": 2790345.0}, {"date": "2020-03-09", "close": 7.16, "volume": 3910193.0}, {"date": "2020-03-10", "close": 7.43, "volume": 3186082.0}, {"date": "2020-03-11", "close": 7.02, "volume": 3079220.0}, {"date": "2020-03-12", "close": 6.44, "volume": 3574188.0}, {"date": "2020-03-13", "close": 6.73, "volume": 3651414.0}, {"date": "2020-03-16", "close": 6.25, "volume": 3334890.0}, {"date": "2020-03-17", "close": 6.55, "volume": 2726855.0}, {"date": "2020-03-18", "close": 5.5, "volume": 3597638.0}, {"date": "2020-03-19", "close": 6.04, "volume": 2604703.0}, {"date": "2020-03-20", "close": 6.3, "volume": 3532758.0}, {"date": "2020-03-23", "close": 6.21, "volume": 2347389.0}, {"date": "2020-03-24", "close": 6.7, "volume": 3839204.0}, {"date": "2020-03-25", "close": 6.43, "volume": 5953808.0}, {"date": "2020-03-26", "close": 6.64, "volume": 10254960.0}, {"date": "2020-03-27", "close": 6.92, "volume": 11271580.0}, {"date": "2020-03-30", "close": 7.38, "volume": 5184027.0}, {"date": "2020-03-31", "close": 7.64, "volume": 3925966.0}, {"date": "2020-04-01", "close": 7.75, "volume": 3614400.0}, {"date": "2020-04-02", "close": 8.04, "volume": 4377339.0}, {"date": "2020-04-03", "close": 8.55, "volume": 7212755.0}, {"date": "2020-04-06", "close": 8.9, "volume": 5311314.0}, {"date": "2020-04-07", "close": 9.02, "volume": 6336889.0}, {"date": "2020-04-08", "close": 9.0, "volume": 4222638.0}, {"date": "2020-04-09", "close": 9.27, "volume": 2990929.0}, {"date": "2020-04-13", "close": 9.23, "volume": 3369442.0}, {"date": "2020-04-14", "close": 9.25, "volume": 3538367.0}, {"date": "2020-04-15", "close": 9.42, "volume": 3202006.0}, {"date": "2020-04-16", "close": 9.69, "volume": 4255293.0}, {"date": "2020-04-17", "close": 9.74, "volume": 5461199.0}, {"date": "2020-04-20", "close": 9.71, "volume": 3916932.0}, {"date": "2020-04-21", "close": 9.43, "volume": 2398576.0}, {"date": "2020-04-22", "close": 9.54, "volume": 3947798.0}, {"date": "2020-04-23", "close": 9.83, "volume": 8223628.0}, {"date": "2020-04-24", "close": 10.18, "volume": 5401382.0}, {"date": "2020-04-27", "close": 10.02, "volume": 3187883.0}, {"date": "2020-04-28", "close": 10.17, "volume": 2568133.0}, {"date": "2020-04-29", "close": 10.14, "volume": 3028556.0}, {"date": "2020-04-30", "close": 9.96, "volume": 2649072.0}, {"date": "2020-05-01", "close": 10.29, "volume": 3776225.0}, {"date": "2020-05-04", "close": 10.88, "volume": 6133970.0}, {"date": "2020-05-05", "close": 10.96, "volume": 3952989.0}, {"date": "2020-05-06", "close": 10.62, "volume": 2675368.0}, {"date": "2020-05-07", "close": 10.59, "volume": 3149353.0}, {"date": "2020-05-08", "close": 10.74, "volume": 2915903.0}, {"date": "2020-05-11", "close": 10.67, "volume": 2448408.0}, {"date": "2020-05-12", "close": 10.65, "volume": 3561083.0}, {"date": "2020-05-13", "close": 10.26, "volume": 3293344.0}, {"date": "2020-05-14", "close": 9.79, "volume": 5015991.0}, {"date": "2020-05-15", "close": 9.84, "volume": 3430736.0}, {"date": "2020-05-18", "close": 9.8, "volume": 2920083.0}, {"date": "2020-05-19", "close": 9.79, "volume": 3364841.0}, {"date": "2020-05-20", "close": 10.07, "volume": 2947415.0}, {"date": "2020-05-21", "close": 9.87, "volume": 1399558.0}, {"date": "2020-05-22", "close": 9.95, "volume": 1245004.0}, {"date": "2020-05-26", "close": 10.29, "volume": 2199507.0}, {"date": "2020-05-27", "close": 10.64, "volume": 2786733.0}, {"date": "2020-05-28", "close": 10.55, "volume": 1609290.0}, {"date": "2020-05-29", "close": 10.87, "volume": 2213419.0}, {"date": "2020-06-01", "close": 10.69, "volume": 1835382.0}, {"date": "2020-06-02", "close": 10.84, "volume": 1910292.0}, {"date": "2020-06-03", "close": 10.61, "volume": 1896787.0}, {"date": "2020-06-04", "close": 10.28, "volume": 1935219.0}, {"date": "2020-06-05", "close": 10.26, "volume": 2363222.0}, {"date": "2020-06-08", "close": 10.43, "volume": 1857363.0}, {"date": "2020-06-09", "close": 10.75, "volume": 2425267.0}, {"date": "2020-06-10", "close": 10.45, "volume": 1470674.0}, {"date": "2020-06-11", "close": 9.83, "volume": 2729225.0}, {"date": "2020-06-12", "close": 10.2, "volume": 7028347.0}, {"date": "2020-06-15", "close": 10.08, "volume": 1823006.0}, {"date": "2020-06-16", "close": 10.14, "volume": 2108947.0}, {"date": "2020-06-17", "close": 10.12, "volume": 1934640.0}, {"date": "2020-06-18", "close": 10.33, "volume": 1516958.0}, {"date": "2020-06-19", "close": 10.31, "volume": 4286477.0}, {"date": "2020-06-22", "close": 10.1, "volume": 1771808.0}, {"date": "2020-06-23", "close": 10.07, "volume": 2603037.0}, {"date": "2020-06-24", "close": 9.68, "volume": 2906032.0}, {"date": "2020-06-25", "close": 9.93, "volume": 2524055.0}, {"date": "2020-06-26", "close": 9.88, "volume": 1822386.0}, {"date": "2020-06-29", "close": 10.09, "volume": 1887794.0}, {"date": "2020-06-30", "close": 10.25, "volume": 1421584.0}, {"date": "2020-07-01", "close": 10.16, "volume": 1792528.0}, {"date": "2020-07-02", "close": 10.12, "volume": 1401153.0}, {"date": "2020-07-06", "close": 10.37, "volume": 3311302.0}, {"date": "2020-07-07", "close": 10.79, "volume": 2948616.0}, {"date": "2020-07-08", "close": 10.81, "volume": 2025162.0}, {"date": "2020-07-09", "close": 10.61, "volume": 2634481.0}, {"date": "2020-07-10", "close": 10.85, "volume": 1404391.0}, {"date": "2020-07-13", "close": 10.65, "volume": 1864474.0}, {"date": "2020-07-14", "close": 10.88, "volume": 2667900.0}, {"date": "2020-07-15", "close": 11.56, "volume": 4285699.0}, {"date": "2020-07-16", "close": 11.3, "volume": 2427221.0}, {"date": "2020-07-17", "close": 11.87, "volume": 5119454.0}, {"date": "2020-07-20", "close": 11.96, "volume": 4684161.0}, {"date": "2020-07-21", "close": 11.68, "volume": 2389185.0}, {"date": "2020-07-22", "close": 11.97, "volume": 3270435.0}, {"date": "2020-07-23", "close": 12.0, "volume": 2858708.0}, {"date": "2020-07-24", "close": 11.91, "volume": 1588861.0}, {"date": "2020-07-27", "close": 12.13, "volume": 2410333.0}, {"date": "2020-07-28", "close": 11.98, "volume": 2376270.0}, {"date": "2020-07-29", "close": 10.52, "volume": 12994650.0}, {"date": "2020-07-30", "close": 10.26, "volume": 5064004.0}, {"date": "2020-07-31", "close": 10.16, "volume": 4854076.0}, {"date": "2020-08-03", "close": 10.23, "volume": 2632795.0}, {"date": "2020-08-04", "close": 10.45, "volume": 2875794.0}, {"date": "2020-08-05", "close": 10.39, "volume": 3268577.0}, {"date": "2020-08-06", "close": 10.31, "volume": 2356393.0}, {"date": "2020-08-07", "close": 10.37, "volume": 1745932.0}, {"date": "2020-08-10", "close": 10.33, "volume": 1277836.0}, {"date": "2020-08-11", "close": 10.15, "volume": 1963642.0}, {"date": "2020-08-12", "close": 10.46, "volume": 1836481.0}, {"date": "2020-08-13", "close": 10.47, "volume": 1203419.0}, {"date": "2020-08-14", "close": 10.43, "volume": 998804.0}, {"date": "2020-08-17", "close": 10.39, "volume": 1854103.0}, {"date": "2020-08-18", "close": 10.39, "volume": 1463795.0}, {"date": "2020-08-19", "close": 10.6, "volume": 1642281.0}, {"date": "2020-08-20", "close": 10.96, "volume": 2255550.0}, {"date": "2020-08-21", "close": 10.55, "volume": 2730160.0}, {"date": "2020-08-24", "close": 10.64, "volume": 1268702.0}, {"date": "2020-08-25", "close": 11.07, "volume": 3401948.0}, {"date": "2020-08-26", "close": 11.15, "volume": 1845815.0}, {"date": "2020-08-27", "close": 11.33, "volume": 2251631.0}, {"date": "2020-08-28", "close": 11.69, "volume": 2825274.0}, {"date": "2020-08-31", "close": 11.57, "volume": 1964039.0}, {"date": "2020-09-01", "close": 11.55, "volume": 1532490.0}, {"date": "2020-09-02", "close": 11.28, "volume": 1820390.0}, {"date": "2020-09-03", "close": 10.88, "volume": 2614154.0}, {"date": "2020-09-04", "close": 10.87, "volume": 1809053.0}, {"date": "2020-09-08", "close": 10.55, "volume": 1536681.0}, {"date": "2020-09-09", "close": 10.89, "volume": 1573329.0}, {"date": "2020-09-10", "close": 10.7, "volume": 1411587.0}, {"date": "2020-09-11", "close": 10.94, "volume": 1559393.0}, {"date": "2020-09-14", "close": 11.28, "volume": 2030138.0}, {"date": "2020-09-15", "close": 11.18, "volume": 1545404.0}, {"date": "2020-09-16", "close": 11.14, "volume": 1569415.0}, {"date": "2020-09-17", "close": 10.86, "volume": 1579251.0}, {"date": "2020-09-18", "close": 10.48, "volume": 3156271.0}, {"date": "2020-09-21", "close": 10.45, "volume": 2020871.0}, {"date": "2020-09-22", "close": 10.65, "volume": 1506624.0}, {"date": "2020-09-23", "close": 10.11, "volume": 1932809.0}, {"date": "2020-09-24", "close": 10.07, "volume": 3206773.0}, {"date": "2020-09-25", "close": 10.03, "volume": 1566573.0}, {"date": "2020-09-28", "close": 10.11, "volume": 1464501.0}, {"date": "2020-09-29", "close": 10.18, "volume": 1409192.0}, {"date": "2020-09-30", "close": 10.1, "volume": 1284130.0}, {"date": "2020-10-01", "close": 9.85, "volume": 2054441.0}, {"date": "2020-10-02", "close": 9.75, "volume": 3822993.0}, {"date": "2020-10-05", "close": 9.89, "volume": 1186710.0}, {"date": "2020-10-06", "close": 9.61, "volume": 2155930.0}, {"date": "2020-10-07", "close": 9.76, "volume": 1893680.0}, {"date": "2020-10-08", "close": 9.69, "volume": 1404286.0}, {"date": "2020-10-09", "close": 9.73, "volume": 1938932.0}, {"date": "2020-10-12", "close": 9.63, "volume": 1148563.0}, {"date": "2020-10-13", "close": 9.44, "volume": 1676781.0}, {"date": "2020-10-14", "close": 9.5, "volume": 1519952.0}, {"date": "2020-10-15", "close": 9.35, "volume": 1424168.0}, {"date": "2020-10-16", "close": 9.26, "volume": 1294038.0}, {"date": "2020-10-19", "close": 9.38, "volume": 1149442.0}, {"date": "2020-10-20", "close": 9.64, "volume": 1527524.0}, {"date": "2020-10-21", "close": 9.66, "volume": 1201450.0}, {"date": "2020-10-22", "close": 9.8, "volume": 1836738.0}, {"date": "2020-10-23", "close": 9.74, "volume": 1084187.0}, {"date": "2020-10-26", "close": 9.59, "volume": 1284578.0}, {"date": "2020-10-27", "close": 9.59, "volume": 1640704.0}, {"date": "2020-10-28", "close": 9.39, "volume": 2044141.0}, {"date": "2020-10-29", "close": 9.57, "volume": 1982709.0}, {"date": "2020-10-30", "close": 9.51, "volume": 1335944.0}, {"date": "2020-11-02", "close": 9.55, "volume": 1647187.0}, {"date": "2020-11-03", "close": 9.72, "volume": 2378212.0}, {"date": "2020-11-04", "close": 9.07, "volume": 4742481.0}, {"date": "2020-11-05", "close": 9.25, "volume": 3998692.0}, {"date": "2020-11-06", "close": 9.32, "volume": 1929960.0}, {"date": "2020-11-09", "close": 9.52, "volume": 2624385.0}, {"date": "2020-11-10", "close": 9.64, "volume": 2040016.0}, {"date": "2020-11-11", "close": 10.13, "volume": 3241029.0}, {"date": "2020-11-12", "close": 9.62, "volume": 2039860.0}, {"date": "2020-11-13", "close": 9.64, "volume": 1619042.0}, {"date": "2020-11-16", "close": 9.57, "volume": 2546406.0}, {"date": "2020-11-17", "close": 9.64, "volume": 1743553.0}, {"date": "2020-11-18", "close": 9.68, "volume": 1688657.0}, {"date": "2020-11-19", "close": 9.87, "volume": 1327979.0}, {"date": "2020-11-20", "close": 9.95, "volume": 2041314.0}, {"date": "2020-11-23", "close": 9.92, "volume": 1456111.0}, {"date": "2020-11-24", "close": 10.34, "volume": 2226710.0}, {"date": "2020-11-25", "close": 10.15, "volume": 1436280.0}, {"date": "2020-11-27", "close": 10.13, "volume": 710546.0}, {"date": "2020-11-30", "close": 10.02, "volume": 2009913.0}, {"date": "2020-12-01", "close": 9.92, "volume": 2875850.0}, {"date": "2020-12-02", "close": 10.19, "volume": 1411170.0}, {"date": "2020-12-03", "close": 10.09, "volume": 1997071.0}, {"date": "2020-12-04", "close": 11.07, "volume": 5216813.0}, {"date": "2020-12-07", "close": 12.15, "volume": 11615680.0}, {"date": "2020-12-08", "close": 12.15, "volume": 5600390.0}, {"date": "2020-12-09", "close": 11.56, "volume": 3944944.0}, {"date": "2020-12-10", "close": 12.46, "volume": 7198027.0}, {"date": "2020-12-11", "close": 13.33, "volume": 13006820.0}, {"date": "2020-12-14", "close": 13.28, "volume": 9937129.0}, {"date": "2020-12-15", "close": 13.94, "volume": 7345453.0}, {"date": "2020-12-16", "close": 13.49, "volume": 3882295.0}, {"date": "2020-12-17", "close": 13.13, "volume": 6355504.0}, {"date": "2020-12-18", "close": 13.35, "volume": 4596527.0}, {"date": "2020-12-21", "close": 13.24, "volume": 3184065.0}, {"date": "2020-12-22", "close": 13.15, "volume": 2570534.0}, {"date": "2020-12-23", "close": 13.56, "volume": 5801479.0}, {"date": "2020-12-24", "close": 13.53, "volume": 1524073.0}, {"date": "2020-12-28", "close": 13.65, "volume": 3386450.0}, {"date": "2020-12-29", "close": 13.5, "volume": 2739381.0}, {"date": "2020-12-30", "close": 13.39, "volume": 3887984.0}, {"date": "2020-12-31", "close": 13.4, "volume": 3312709.0}, {"date": "2021-01-04", "close": 13.39, "volume": 6790831.0}, {"date": "2021-01-05", "close": 14.57, "volume": 8560430.0}, {"date": "2021-01-06", "close": 14.42, "volume": 5435177.0}, {"date": "2021-01-07", "close": 14.68, "volume": 3964337.0}, {"date": "2021-01-08", "close": 14.31, "volume": 2989144.0}, {"date": "2021-01-11", "close": 14.19, "volume": 2067558.0}, {"date": "2021-01-12", "close": 13.77, "volume": 4068836.0}, {"date": "2021-01-13", "close": 13.68, "volume": 2811235.0}, {"date": "2021-01-14", "close": 13.84, "volume": 4067194.0}, {"date": "2021-01-15", "close": 12.96, "volume": 9669232.0}, {"date": "2021-01-19", "close": 12.92, "volume": 7146279.0}, {"date": "2021-01-20", "close": 12.63, "volume": 5747101.0}, {"date": "2021-01-21", "close": 12.41, "volume": 3564083.0}, {"date": "2021-01-22", "close": 12.37, "volume": 3982561.0}, {"date": "2021-01-25", "close": 12.73, "volume": 5074415.0}, {"date": "2021-01-26", "close": 12.94, "volume": 3921588.0}, {"date": "2021-01-27", "close": 12.62, "volume": 6506370.0}, {"date": "2021-01-28", "close": 12.79, "volume": 4644325.0}, {"date": "2021-01-29", "close": 12.42, "volume": 6053637.0}, {"date": "2021-02-01", "close": 14.63, "volume": 23199970.0}, {"date": "2021-02-02", "close": 13.67, "volume": 9844036.0}, {"date": "2021-02-03", "close": 13.67, "volume": 5019129.0}, {"date": "2021-02-04", "close": 13.45, "volume": 4691877.0}, {"date": "2021-02-05", "close": 14.0, "volume": 6963214.0}, {"date": "2021-02-08", "close": 14.76, "volume": 6629200.0}, {"date": "2021-02-09", "close": 15.14, "volume": 8816496.0}, {"date": "2021-02-10", "close": 16.44, "volume": 12055930.0}, {"date": "2021-02-11", "close": 15.66, "volume": 8259279.0}, {"date": "2021-02-12", "close": 15.77, "volume": 5040298.0}, {"date": "2021-02-16", "close": 16.94, "volume": 8521214.0}, {"date": "2021-02-17", "close": 16.76, "volume": 7028735.0}, {"date": "2021-02-18", "close": 15.98, "volume": 5882258.0}, {"date": "2021-02-19", "close": 16.6, "volume": 5793443.0}, {"date": "2021-02-22", "close": 16.32, "volume": 5530309.0}, {"date": "2021-02-23", "close": 16.02, "volume": 5866906.0}, {"date": "2021-02-24", "close": 16.16, "volume": 4028737.0}, {"date": "2021-02-25", "close": 16.41, "volume": 6915102.0}, {"date": "2021-02-26", "close": 15.66, "volume": 5206391.0}, {"date": "2021-03-01", "close": 16.01, "volume": 7323384.0}, {"date": "2021-03-02", "close": 17.27, "volume": 12947930.0}, {"date": "2021-03-03", "close": 17.37, "volume": 8228497.0}, {"date": "2021-03-04", "close": 16.27, "volume": 8783732.0}, {"date": "2021-03-05", "close": 15.8, "volume": 9737678.0}, {"date": "2021-03-08", "close": 15.43, "volume": 3869478.0}, {"date": "2021-03-09", "close": 15.75, "volume": 5843198.0}, {"date": "2021-03-10", "close": 16.1, "volume": 2934004.0}, {"date": "2021-03-11", "close": 16.51, "volume": 3682712.0}, {"date": "2021-03-12", "close": 17.24, "volume": 4573843.0}, {"date": "2021-03-15", "close": 18.62, "volume": 7547307.0}, {"date": "2021-03-16", "close": 18.7, "volume": 14764990.0}, {"date": "2021-03-17", "close": 19.28, "volume": 12479970.0}, {"date": "2021-03-18", "close": 17.83, "volume": 7581073.0}, {"date": "2021-03-19", "close": 17.77, "volume": 6520570.0}, {"date": "2021-03-22", "close": 17.6, "volume": 3734596.0}, {"date": "2021-03-23", "close": 16.77, "volume": 7494132.0}, {"date": "2021-03-24", "close": 16.77, "volume": 4818724.0}, {"date": "2021-03-25", "close": 16.74, "volume": 5583817.0}, {"date": "2021-03-26", "close": 16.65, "volume": 5428570.0}, {"date": "2021-03-29", "close": 16.5, "volume": 6976888.0}, {"date": "2021-03-30", "close": 16.05, "volume": 8081343.0}, {"date": "2021-03-31", "close": 16.61, "volume": 8329997.0}, {"date": "2021-04-01", "close": 17.25, "volume": 5088105.0}, {"date": "2021-04-05", "close": 18.33, "volume": 7034825.0}, {"date": "2021-04-06", "close": 17.75, "volume": 5199168.0}, {"date": "2021-04-07", "close": 17.32, "volume": 3631545.0}, {"date": "2021-04-08", "close": 17.64, "volume": 3445312.0}, {"date": "2021-04-09", "close": 17.21, "volume": 2973717.0}, {"date": "2021-04-12", "close": 16.75, "volume": 6034356.0}, {"date": "2021-04-13", "close": 16.79, "volume": 2869219.0}, {"date": "2021-04-14", "close": 16.56, "volume": 3380143.0}, {"date": "2021-04-15", "close": 16.59, "volume": 3319415.0}, {"date": "2021-04-16", "close": 16.41, "volume": 3437576.0}, {"date": "2021-04-19", "close": 16.21, "volume": 4413637.0}, {"date": "2021-04-20", "close": 15.98, "volume": 5060154.0}, {"date": "2021-04-21", "close": 16.48, "volume": 7835808.0}, {"date": "2021-04-22", "close": 16.12, "volume": 4040317.0}, {"date": "2021-04-23", "close": 16.41, "volume": 3321444.0}, {"date": "2021-04-26", "close": 16.47, "volume": 2700191.0}, {"date": "2021-04-27", "close": 16.76, "volume": 2278978.0}, {"date": "2021-04-28", "close": 17.27, "volume": 4668059.0}, {"date": "2021-04-29", "close": 17.04, "volume": 3574303.0}, {"date": "2021-04-30", "close": 16.81, "volume": 3619477.0}, {"date": "2021-05-03", "close": 18.5, "volume": 7817824.0}, {"date": "2021-05-04", "close": 18.18, "volume": 4735305.0}, {"date": "2021-05-05", "close": 18.93, "volume": 5610769.0}, {"date": "2021-05-06", "close": 18.16, "volume": 6439002.0}, {"date": "2021-05-07", "close": 20.08, "volume": 10888750.0}, {"date": "2021-05-10", "close": 19.65, "volume": 6911500.0}, {"date": "2021-05-11", "close": 19.64, "volume": 5768633.0}, {"date": "2021-05-12", "close": 19.25, "volume": 4195581.0}, {"date": "2021-05-13", "close": 18.69, "volume": 6164111.0}, {"date": "2021-05-14", "close": 19.66, "volume": 3402381.0}, {"date": "2021-05-17", "close": 20.35, "volume": 5952372.0}, {"date": "2021-05-18", "close": 20.02, "volume": 3882352.0}, {"date": "2021-05-19", "close": 19.3, "volume": 6261957.0}, {"date": "2021-05-20", "close": 19.67, "volume": 2955979.0}, {"date": "2021-05-21", "close": 19.47, "volume": 3070745.0}, {"date": "2021-05-24", "close": 19.25, "volume": 2490545.0}, {"date": "2021-05-25", "close": 19.29, "volume": 2627782.0}, {"date": "2021-05-26", "close": 19.66, "volume": 4219624.0}, {"date": "2021-05-27", "close": 20.57, "volume": 6526815.0}, {"date": "2021-05-28", "close": 19.97, "volume": 4905951.0}, {"date": "2021-06-01", "close": 21.14, "volume": 10099160.0}, {"date": "2021-06-02", "close": 21.12, "volume": 4145498.0}, {"date": "2021-06-03", "close": 20.98, "volume": 3439997.0}, {"date": "2021-06-04", "close": 21.42, "volume": 4333550.0}, {"date": "2021-06-07", "close": 21.59, "volume": 5692546.0}, {"date": "2021-06-08", "close": 21.54, "volume": 3334964.0}, {"date": "2021-06-09", "close": 21.35, "volume": 3390019.0}, {"date": "2021-06-10", "close": 21.63, "volume": 3155886.0}, {"date": "2021-06-11", "close": 21.4, "volume": 2827280.0}, {"date": "2021-06-14", "close": 19.26, "volume": 16513170.0}, {"date": "2021-06-15", "close": 20.18, "volume": 5949939.0}, {"date": "2021-06-16", "close": 20.28, "volume": 4249681.0}, {"date": "2021-06-17", "close": 19.3, "volume": 5860147.0}, {"date": "2021-06-18", "close": 18.82, "volume": 5380160.0}, {"date": "2021-06-21", "close": 19.48, "volume": 6050083.0}, {"date": "2021-06-22", "close": 19.8, "volume": 4358501.0}, {"date": "2021-06-23", "close": 19.7, "volume": 3360642.0}, {"date": "2021-06-24", "close": 20.03, "volume": 2372518.0}, {"date": "2021-06-25", "close": 19.95, "volume": 2678731.0}, {"date": "2021-06-28", "close": 19.25, "volume": 2728372.0}, {"date": "2021-06-29", "close": 19.14, "volume": 1742708.0}, {"date": "2021-06-30", "close": 19.18, "volume": 2731131.0}, {"date": "2021-07-01", "close": 19.38, "volume": 4053109.0}, {"date": "2021-07-02", "close": 19.15, "volume": 2800035.0}, {"date": "2021-07-06", "close": 18.74, "volume": 3306238.0}, {"date": "2021-07-07", "close": 18.76, "volume": 2862475.0}, {"date": "2021-07-08", "close": 18.09, "volume": 4822778.0}, {"date": "2021-07-09", "close": 18.33, "volume": 3628598.0}, {"date": "2021-07-12", "close": 18.03, "volume": 3090421.0}, {"date": "2021-07-13", "close": 17.75, "volume": 4198617.0}, {"date": "2021-07-14", "close": 17.51, "volume": 3142716.0}, {"date": "2021-07-15", "close": 17.38, "volume": 7649456.0}, {"date": "2021-07-16", "close": 16.83, "volume": 5328777.0}, {"date": "2021-07-19", "close": 16.45, "volume": 5362233.0}, {"date": "2021-07-20", "close": 16.74, "volume": 3634545.0}, {"date": "2021-07-21", "close": 17.29, "volume": 2894179.0}, {"date": "2021-07-22", "close": 17.27, "volume": 1776643.0}, {"date": "2021-07-23", "close": 17.08, "volume": 2229829.0}, {"date": "2021-07-26", "close": 17.37, "volume": 2853241.0}, {"date": "2021-07-27", "close": 17.04, "volume": 3181943.0}, {"date": "2021-07-28", "close": 17.68, "volume": 4445024.0}, {"date": "2021-07-29", "close": 18.05, "volume": 2732571.0}, {"date": "2021-07-30", "close": 17.8, "volume": 2784973.0}, {"date": "2021-08-02", "close": 17.43, "volume": 3083627.0}, {"date": "2021-08-03", "close": 17.33, "volume": 3449768.0}, {"date": "2021-08-04", "close": 16.87, "volume": 3407141.0}, {"date": "2021-08-05", "close": 16.99, "volume": 2373941.0}, {"date": "2021-08-06", "close": 17.25, "volume": 2262310.0}, {"date": "2021-08-09", "close": 17.01, "volume": 1972347.0}, {"date": "2021-08-10", "close": 17.58, "volume": 3463982.0}, {"date": "2021-08-11", "close": 17.41, "volume": 2283462.0}, {"date": "2021-08-12", "close": 17.19, "volume": 1322870.0}, {"date": "2021-08-13", "close": 16.76, "volume": 1827164.0}, {"date": "2021-08-16", "close": 16.46, "volume": 3224212.0}, {"date": "2021-08-17", "close": 16.07, "volume": 2801591.0}, {"date": "2021-08-18", "close": 16.06, "volume": 3398759.0}, {"date": "2021-08-19", "close": 15.63, "volume": 5828168.0}, {"date": "2021-08-20", "close": 16.11, "volume": 4156593.0}, {"date": "2021-08-23", "close": 16.82, "volume": 3698191.0}, {"date": "2021-08-24", "close": 17.13, "volume": 3083682.0}, {"date": "2021-08-25", "close": 17.19, "volume": 1896739.0}, {"date": "2021-08-26", "close": 17.1, "volume": 2200698.0}, {"date": "2021-08-27", "close": 17.8, "volume": 3009291.0}, {"date": "2021-08-30", "close": 17.89, "volume": 2220560.0}, {"date": "2021-08-31", "close": 18.52, "volume": 3941617.0}, {"date": "2021-09-01", "close": 19.16, "volume": 6673149.0}, {"date": "2021-09-02", "close": 20.72, "volume": 14069290.0}, {"date": "2021-09-03", "close": 21.59, "volume": 14744180.0}, {"date": "2021-09-07", "close": 22.86, "volume": 14025460.0}, {"date": "2021-09-08", "close": 22.85, "volume": 13194740.0}, {"date": "2021-09-09", "close": 22.95, "volume": 8386276.0}, {"date": "2021-09-10", "close": 24.43, "volume": 22879770.0}, {"date": "2021-09-13", "close": 24.46, "volume": 28212400.0}, {"date": "2021-09-14", "close": 24.32, "volume": 14325590.0}, {"date": "2021-09-15", "close": 24.73, "volume": 12867000.0}, {"date": "2021-09-16", "close": 24.03, "volume": 8577413.0}, {"date": "2021-09-17", "close": 22.46, "volume": 14535850.0}, {"date": "2021-09-20", "close": 21.31, "volume": 13864330.0}, {"date": "2021-09-21", "close": 21.08, "volume": 7791920.0}, {"date": "2021-09-22", "close": 21.01, "volume": 7155964.0}, {"date": "2021-09-23", "close": 21.29, "volume": 7897190.0}, {"date": "2021-09-24", "close": 20.07, "volume": 10960680.0}, {"date": "2021-09-27", "close": 20.95, "volume": 10577720.0}, {"date": "2021-09-28", "close": 20.98, "volume": 8621377.0}, {"date": "2021-09-29", "close": 20.58, "volume": 4461257.0}, {"date": "2021-09-30", "close": 21.73, "volume": 13689230.0}, {"date": "2021-10-01", "close": 22.11, "volume": 6668440.0}, {"date": "2021-10-04", "close": 21.85, "volume": 10632160.0}, {"date": "2021-10-05", "close": 21.98, "volume": 5048215.0}, {"date": "2021-10-06", "close": 21.67, "volume": 6177823.0}, {"date": "2021-10-07", "close": 22.41, "volume": 4762596.0}, {"date": "2021-10-08", "close": 21.31, "volume": 5331643.0}, {"date": "2021-10-11", "close": 21.53, "volume": 4968528.0}, {"date": "2021-10-12", "close": 24.49, "volume": 15630460.0}, {"date": "2021-10-13", "close": 25.64, "volume": 15030720.0}, {"date": "2021-10-14", "close": 25.29, "volume": 9233792.0}, {"date": "2021-10-15", "close": 24.99, "volume": 6528612.0}, {"date": "2021-10-18", "close": 26.47, "volume": 14316870.0}, {"date": "2021-10-19", "close": 26.62, "volume": 7992877.0}, {"date": "2021-10-20", "close": 26.87, "volume": 5579563.0}, {"date": "2021-10-21", "close": 26.02, "volume": 4992637.0}, {"date": "2021-10-22", "close": 25.93, "volume": 4945127.0}, {"date": "2021-10-25", "close": 26.5, "volume": 4688052.0}, {"date": "2021-10-26", "close": 26.83, "volume": 4131666.0}, {"date": "2021-10-27", "close": 25.45, "volume": 6945736.0}, {"date": "2021-10-28", "close": 25.47, "volume": 5463419.0}, {"date": "2021-10-29", "close": 24.3, "volume": 11735870.0}, {"date": "2021-11-01", "close": 25.14, "volume": 4856790.0}, {"date": "2021-11-02", "close": 25.07, "volume": 3729622.0}, {"date": "2021-11-03", "close": 27.19, "volume": 11873890.0}, {"date": "2021-11-04", "close": 27.15, "volume": 6450873.0}, {"date": "2021-11-05", "close": 26.99, "volume": 3640561.0}, {"date": "2021-11-08", "close": 28.09, "volume": 9010595.0}, {"date": "2021-11-09", "close": 27.72, "volume": 5368333.0}, {"date": "2021-11-10", "close": 26.36, "volume": 6399516.0}, {"date": "2021-11-11", "close": 27.55, "volume": 5278737.0}, {"date": "2021-11-12", "close": 27.57, "volume": 3310233.0}, {"date": "2021-11-15", "close": 27.13, "volume": 3428706.0}, {"date": "2021-11-16", "close": 26.32, "volume": 4344185.0}, {"date": "2021-11-17", "close": 26.18, "volume": 4238043.0}, {"date": "2021-11-18", "close": 26.64, "volume": 3987394.0}, {"date": "2021-11-19", "close": 25.29, "volume": 7759523.0}, {"date": "2021-11-22", "close": 24.66, "volume": 6518725.0}, {"date": "2021-11-23", "close": 25.46, "volume": 6714165.0}, {"date": "2021-11-24", "close": 25.24, "volume": 2801341.0}, {"date": "2021-11-26", "close": 24.08, "volume": 4871531.0}, {"date": "2021-11-29", "close": 24.98, "volume": 4428481.0}, {"date": "2021-11-30", "close": 23.18, "volume": 8946704.0}, {"date": "2021-12-01", "close": 22.41, "volume": 5510251.0}, {"date": "2021-12-02", "close": 23.12, "volume": 4909553.0}, {"date": "2021-12-03", "close": 21.95, "volume": 5842096.0}, {"date": "2021-12-06", "close": 22.11, "volume": 5888883.0}, {"date": "2021-12-07", "close": 23.39, "volume": 5144741.0}, {"date": "2021-12-08", "close": 23.25, "volume": 3246168.0}, {"date": "2021-12-09", "close": 22.59, "volume": 4361714.0}, {"date": "2021-12-10", "close": 21.95, "volume": 4780797.0}, {"date": "2021-12-13", "close": 21.42, "volume": 4070376.0}, {"date": "2021-12-14", "close": 21.17, "volume": 3645291.0}, {"date": "2021-12-15", "close": 22.15, "volume": 6931213.0}, {"date": "2021-12-16", "close": 21.73, "volume": 4492049.0}, {"date": "2021-12-17", "close": 21.15, "volume": 5652917.0}, {"date": "2021-12-20", "close": 20.77, "volume": 6074970.0}, {"date": "2021-12-21", "close": 22.25, "volume": 5342090.0}, {"date": "2021-12-22", "close": 22.19, "volume": 3549287.0}, {"date": "2021-12-23", "close": 22.22, "volume": 2294479.0}, {"date": "2021-12-27", "close": 23.03, "volume": 3547059.0}, {"date": "2021-12-28", "close": 22.2, "volume": 3287035.0}, {"date": "2021-12-29", "close": 22.03, "volume": 2771533.0}, {"date": "2021-12-30", "close": 21.8, "volume": 3474515.0}, {"date": "2021-12-31", "close": 21.81, "volume": 2591049.0}, {"date": "2022-01-03", "close": 22.71, "volume": 5240212.0}, {"date": "2022-01-04", "close": 23.64, "volume": 7177177.0}, {"date": "2022-01-05", "close": 24.18, "volume": 16183070.0}, {"date": "2022-01-06", "close": 22.72, "volume": 10257730.0}, {"date": "2022-01-07", "close": 23.67, "volume": 6560030.0}, {"date": "2022-01-10", "close": 23.25, "volume": 4845492.0}, {"date": "2022-01-11", "close": 23.51, "volume": 4774913.0}, {"date": "2022-01-12", "close": 23.84, "volume": 8995137.0}, {"date": "2022-01-13", "close": 22.99, "volume": 4451680.0}, {"date": "2022-01-14", "close": 22.55, "volume": 4929216.0}, {"date": "2022-01-18", "close": 21.58, "volume": 5732814.0}, {"date": "2022-01-19", "close": 21.82, "volume": 6927329.0}, {"date": "2022-01-20", "close": 21.4, "volume": 4580434.0}, {"date": "2022-01-21", "close": 20.16, "volume": 8736003.0}, {"date": "2022-01-24", "close": 20.05, "volume": 9075928.0}, {"date": "2022-01-25", "close": 20.01, "volume": 7701212.0}, {"date": "2022-01-26", "close": 19.28, "volume": 6453531.0}, {"date": "2022-01-27", "close": 18.42, "volume": 7587139.0}, {"date": "2022-01-28", "close": 19.04, "volume": 7209177.0}, {"date": "2022-01-31", "close": 19.43, "volume": 5667457.0}, {"date": "2022-02-01", "close": 20.24, "volume": 6725072.0}, {"date": "2022-02-02", "close": 19.82, "volume": 5932923.0}, {"date": "2022-02-03", "close": 19.12, "volume": 4029326.0}, {"date": "2022-02-04", "close": 19.89, "volume": 4250872.0}, {"date": "2022-02-07", "close": 19.94, "volume": 3580829.0}, {"date": "2022-02-08", "close": 19.84, "volume": 5034802.0}, {"date": "2022-02-09", "close": 22.78, "volume": 12556630.0}, {"date": "2022-02-10", "close": 22.4, "volume": 11233400.0}, {"date": "2022-02-11", "close": 22.25, "volume": 5562343.0}, {"date": "2022-02-14", "close": 21.73, "volume": 4179539.0}, {"date": "2022-02-15", "close": 21.97, "volume": 3794491.0}, {"date": "2022-02-16", "close": 21.53, "volume": 4049011.0}, {"date": "2022-02-17", "close": 21.04, "volume": 3811517.0}, {"date": "2022-02-18", "close": 20.22, "volume": 3938322.0}, {"date": "2022-02-22", "close": 20.7, "volume": 3949326.0}, {"date": "2022-02-23", "close": 20.53, "volume": 4555264.0}, {"date": "2022-02-24", "close": 22.26, "volume": 14929030.0}, {"date": "2022-02-25", "close": 22.81, "volume": 8472954.0}, {"date": "2022-02-28", "close": 24.58, "volume": 14298060.0}, {"date": "2022-03-01", "close": 24.45, "volume": 9652772.0}, {"date": "2022-03-02", "close": 25.07, "volume": 7822722.0}, {"date": "2022-03-03", "close": 24.55, "volume": 6446428.0}, {"date": "2022-03-04", "close": 23.48, "volume": 12579140.0}, {"date": "2022-03-07", "close": 23.99, "volume": 11014310.0}, {"date": "2022-03-08", "close": 25.29, "volume": 16491140.0}, {"date": "2022-03-09", "close": 27.05, "volume": 19595940.0}, {"date": "2022-03-10", "close": 27.52, "volume": 15200520.0}, {"date": "2022-03-11", "close": 27.11, "volume": 9962897.0}, {"date": "2022-03-14", "close": 25.76, "volume": 13226940.0}, {"date": "2022-03-15", "close": 25.0, "volume": 12788690.0}, {"date": "2022-03-16", "close": 24.8, "volume": 10110270.0}, {"date": "2022-03-17", "close": 27.12, "volume": 15530360.0}, {"date": "2022-03-18", "close": 27.39, "volume": 9703635.0}, {"date": "2022-03-21", "close": 29.27, "volume": 17911450.0}, {"date": "2022-03-22", "close": 29.19, "volume": 8701668.0}, {"date": "2022-03-23", "close": 29.04, "volume": 8768595.0}, {"date": "2022-03-24", "close": 29.0, "volume": 6106825.0}, {"date": "2022-03-25", "close": 28.76, "volume": 5640072.0}, {"date": "2022-03-28", "close": 28.08, "volume": 6048746.0}, {"date": "2022-03-29", "close": 27.51, "volume": 7337311.0}, {"date": "2022-03-30", "close": 28.07, "volume": 6734366.0}, {"date": "2022-03-31", "close": 29.1, "volume": 13149240.0}, {"date": "2022-04-01", "close": 29.03, "volume": 7555798.0}, {"date": "2022-04-04", "close": 28.43, "volume": 4975412.0}, {"date": "2022-04-05", "close": 28.34, "volume": 8087110.0}, {"date": "2022-04-06", "close": 28.24, "volume": 6884137.0}, {"date": "2022-04-07", "close": 30.59, "volume": 15929420.0}, {"date": "2022-04-08", "close": 30.31, "volume": 7177341.0}, {"date": "2022-04-11", "close": 30.63, "volume": 8360971.0}, {"date": "2022-04-12", "close": 30.95, "volume": 8400881.0}, {"date": "2022-04-13", "close": 31.59, "volume": 10098380.0}, {"date": "2022-04-14", "close": 31.4, "volume": 5949556.0}, {"date": "2022-04-18", "close": 30.6, "volume": 6193839.0}, {"date": "2022-04-19", "close": 30.22, "volume": 5050606.0}, {"date": "2022-04-20", "close": 31.55, "volume": 7778087.0}, {"date": "2022-04-21", "close": 28.29, "volume": 11792730.0}, {"date": "2022-04-22", "close": 27.74, "volume": 9149502.0}, {"date": "2022-04-25", "close": 26.99, "volume": 9818747.0}, {"date": "2022-04-26", "close": 26.36, "volume": 8111345.0}, {"date": "2022-04-27", "close": 26.23, "volume": 6520584.0}, {"date": "2022-04-28", "close": 26.39, "volume": 6970368.0}, {"date": "2022-04-29", "close": 25.81, "volume": 6636249.0}, {"date": "2022-05-02", "close": 25.45, "volume": 6287589.0}, {"date": "2022-05-03", "close": 25.75, "volume": 6326106.0}, {"date": "2022-05-04", "close": 26.38, "volume": 7458572.0}, {"date": "2022-05-05", "close": 24.48, "volume": 14922510.0}, {"date": "2022-05-06", "close": 23.84, "volume": 10719090.0}, {"date": "2022-05-09", "close": 21.02, "volume": 13156850.0}, {"date": "2022-05-10", "close": 21.52, "volume": 7932879.0}, {"date": "2022-05-11", "close": 20.78, "volume": 7685075.0}, {"date": "2022-05-12", "close": 20.59, "volume": 9244182.0}, {"date": "2022-05-13", "close": 22.01, "volume": 10377600.0}, {"date": "2022-05-16", "close": 22.55, "volume": 8573010.0}, {"date": "2022-05-17", "close": 23.57, "volume": 7453019.0}, {"date": "2022-05-18", "close": 22.94, "volume": 7224968.0}, {"date": "2022-05-19", "close": 23.11, "volume": 5950594.0}, {"date": "2022-05-20", "close": 23.46, "volume": 6843234.0}, {"date": "2022-05-23", "close": 24.12, "volume": 4683080.0}, {"date": "2022-05-24", "close": 23.72, "volume": 4554028.0}, {"date": "2022-05-25", "close": 24.08, "volume": 4680954.0}, {"date": "2022-05-26", "close": 24.68, "volume": 4754427.0}, {"date": "2022-05-27", "close": 25.24, "volume": 5001372.0}, {"date": "2022-05-31", "close": 24.47, "volume": 6848437.0}, {"date": "2022-06-01", "close": 24.28, "volume": 4596064.0}, {"date": "2022-06-02", "close": 25.47, "volume": 7962271.0}, {"date": "2022-06-03", "close": 25.0, "volume": 3861181.0}, {"date": "2022-06-06", "close": 24.97, "volume": 3466737.0}, {"date": "2022-06-07", "close": 27.0, "volume": 20514580.0}, {"date": "2022-06-08", "close": 27.31, "volume": 11364790.0}, {"date": "2022-06-09", "close": 26.15, "volume": 4680867.0}, {"date": "2022-06-10", "close": 25.53, "volume": 5794641.0}, {"date": "2022-06-13", "close": 23.19, "volume": 8744399.0}, {"date": "2022-06-14", "close": 22.27, "volume": 7709989.0}, {"date": "2022-06-15", "close": 22.51, "volume": 8040601.0}, {"date": "2022-06-16", "close": 21.27, "volume": 8252918.0}, {"date": "2022-06-17", "close": 20.67, "volume": 6756235.0}, {"date": "2022-06-21", "close": 21.91, "volume": 5547437.0}, {"date": "2022-06-22", "close": 21.18, "volume": 5386637.0}, {"date": "2022-06-23", "close": 21.15, "volume": 5089870.0}, {"date": "2022-06-24", "close": 22.5, "volume": 7869653.0}, {"date": "2022-06-27", "close": 22.96, "volume": 4624633.0}, {"date": "2022-06-28", "close": 22.59, "volume": 6094229.0}, {"date": "2022-06-29", "close": 21.76, "volume": 3763357.0}, {"date": "2022-06-30", "close": 21.02, "volume": 5314270.0}, {"date": "2022-07-01", "close": 21.82, "volume": 5213321.0}, {"date": "2022-07-05", "close": 21.02, "volume": 5063120.0}, {"date": "2022-07-06", "close": 20.89, "volume": 5604358.0}, {"date": "2022-07-07", "close": 22.27, "volume": 4909835.0}, {"date": "2022-07-08", "close": 22.27, "volume": 3462207.0}, {"date": "2022-07-11", "close": 21.77, "volume": 3560702.0}, {"date": "2022-07-12", "close": 21.35, "volume": 3840342.0}, {"date": "2022-07-13", "close": 21.46, "volume": 2788085.0}, {"date": "2022-07-14", "close": 22.14, "volume": 6369099.0}, {"date": "2022-07-15", "close": 22.39, "volume": 5013736.0}, {"date": "2022-07-18", "close": 22.64, "volume": 3832231.0}, {"date": "2022-07-19", "close": 23.68, "volume": 5136783.0}, {"date": "2022-07-20", "close": 23.85, "volume": 5259164.0}, {"date": "2022-07-21", "close": 23.34, "volume": 3816442.0}, {"date": "2022-07-22", "close": 22.53, "volume": 4965132.0}, {"date": "2022-07-25", "close": 22.96, "volume": 3556479.0}, {"date": "2022-07-26", "close": 23.12, "volume": 8237356.0}, {"date": "2022-07-27", "close": 25.14, "volume": 12156860.0}, {"date": "2022-07-28", "close": 25.54, "volume": 5560732.0}, {"date": "2022-07-29", "close": 25.77, "volume": 4751843.0}, {"date": "2022-08-01", "close": 24.82, "volume": 3926365.0}, {"date": "2022-08-02", "close": 25.17, "volume": 4939345.0}, {"date": "2022-08-03", "close": 24.66, "volume": 3970621.0}, {"date": "2022-08-04", "close": 24.9, "volume": 3418552.0}, {"date": "2022-08-05", "close": 25.77, "volume": 3504566.0}, {"date": "2022-08-08", "close": 25.89, "volume": 4356061.0}, {"date": "2022-08-09", "close": 25.1, "volume": 3664331.0}, {"date": "2022-08-10", "close": 25.48, "volume": 3125919.0}, {"date": "2022-08-11", "close": 25.34, "volume": 3547833.0}, {"date": "2022-08-12", "close": 25.46, "volume": 3285671.0}, {"date": "2022-08-15", "close": 25.04, "volume": 3740246.0}, {"date": "2022-08-16", "close": 25.54, "volume": 4669004.0}, {"date": "2022-08-17", "close": 24.49, "volume": 4800285.0}, {"date": "2022-08-18", "close": 24.51, "volume": 3441782.0}, {"date": "2022-08-19", "close": 22.54, "volume": 7475822.0}, {"date": "2022-08-22", "close": 22.64, "volume": 4523407.0}, {"date": "2022-08-23", "close": 23.54, "volume": 3962698.0}, {"date": "2022-08-24", "close": 27.01, "volume": 16524210.0}, {"date": "2022-08-25", "close": 27.25, "volume": 8820315.0}, {"date": "2022-08-26", "close": 26.66, "volume": 4772057.0}, {"date": "2022-08-29", "close": 29.14, "volume": 16768740.0}, {"date": "2022-08-30", "close": 29.68, "volume": 14042180.0}, {"date": "2022-08-31", "close": 29.15, "volume": 9031027.0}, {"date": "2022-09-01", "close": 28.55, "volume": 7997223.0}, {"date": "2022-09-02", "close": 28.82, "volume": 6653871.0}, {"date": "2022-09-06", "close": 28.67, "volume": 13477840.0}, {"date": "2022-09-07", "close": 29.42, "volume": 5646771.0}, {"date": "2022-09-08", "close": 30.19, "volume": 6673281.0}, {"date": "2022-09-09", "close": 30.21, "volume": 7439209.0}, {"date": "2022-09-12", "close": 30.29, "volume": 4034165.0}, {"date": "2022-09-13", "close": 29.78, "volume": 6414395.0}, {"date": "2022-09-14", "close": 30.47, "volume": 6436760.0}, {"date": "2022-09-15", "close": 28.9, "volume": 7206399.0}, {"date": "2022-09-16", "close": 27.95, "volume": 9215522.0}, {"date": "2022-09-19", "close": 28.3, "volume": 3504158.0}, {"date": "2022-09-20", "close": 28.4, "volume": 5654309.0}, {"date": "2022-09-21", "close": 27.45, "volume": 5028104.0}, {"date": "2022-09-22", "close": 27.01, "volume": 4527344.0}, {"date": "2022-09-23", "close": 25.29, "volume": 8856989.0}, {"date": "2022-09-26", "close": 25.12, "volume": 5854451.0}, {"date": "2022-09-27", "close": 26.42, "volume": 7821866.0}, {"date": "2022-09-28", "close": 27.3, "volume": 6385766.0}, {"date": "2022-09-29", "close": 26.94, "volume": 3346706.0}, {"date": "2022-09-30", "close": 26.51, "volume": 5510644.0}, {"date": "2022-10-03", "close": 27.51, "volume": 4965687.0}, {"date": "2022-10-04", "close": 27.97, "volume": 5720561.0}, {"date": "2022-10-05", "close": 27.83, "volume": 3753844.0}, {"date": "2022-10-06", "close": 26.82, "volume": 4176938.0}, {"date": "2022-10-07", "close": 26.7, "volume": 3850607.0}, {"date": "2022-10-10", "close": 25.39, "volume": 6008462.0}, {"date": "2022-10-11", "close": 25.82, "volume": 6008915.0}, {"date": "2022-10-12", "close": 22.3, "volume": 47933280.0}, {"date": "2022-10-13", "close": 22.38, "volume": 18498440.0}, {"date": "2022-10-14", "close": 21.29, "volume": 16133480.0}, {"date": "2022-10-17", "close": 22.65, "volume": 12556630.0}, {"date": "2022-10-18", "close": 23.27, "volume": 10635220.0}, {"date": "2022-10-19", "close": 22.79, "volume": 6833449.0}, {"date": "2022-10-20", "close": 23.2, "volume": 7374441.0}, {"date": "2022-10-21", "close": 23.8, "volume": 5967436.0}, {"date": "2022-10-24", "close": 23.87, "volume": 5864174.0}, {"date": "2022-10-25", "close": 24.55, "volume": 6064029.0}, {"date": "2022-10-26", "close": 24.98, "volume": 6859641.0}, {"date": "2022-10-27", "close": 23.92, "volume": 8849394.0}, {"date": "2022-10-28", "close": 24.24, "volume": 8098099.0}, {"date": "2022-10-31", "close": 23.72, "volume": 7242393.0}, {"date": "2022-11-01", "close": 23.63, "volume": 4366153.0}, {"date": "2022-11-02", "close": 23.08, "volume": 5135586.0}, {"date": "2022-11-03", "close": 23.11, "volume": 4215993.0}, {"date": "2022-11-04", "close": 22.8, "volume": 7647957.0}, {"date": "2022-11-07", "close": 23.84, "volume": 6028077.0}, {"date": "2022-11-08", "close": 24.47, "volume": 4469971.0}, {"date": "2022-11-09", "close": 23.42, "volume": 5348944.0}, {"date": "2022-11-10", "close": 24.05, "volume": 6269064.0}, {"date": "2022-11-11", "close": 24.44, "volume": 5723489.0}, {"date": "2022-11-14", "close": 24.29, "volume": 3736581.0}, {"date": "2022-11-15", "close": 24.75, "volume": 4620010.0}, {"date": "2022-11-16", "close": 23.99, "volume": 3196305.0}, {"date": "2022-11-17", "close": 23.66, "volume": 4074842.0}, {"date": "2022-11-18", "close": 23.84, "volume": 3958826.0}, {"date": "2022-11-21", "close": 23.08, "volume": 5601865.0}, {"date": "2022-11-22", "close": 23.9, "volume": 3832952.0}, {"date": "2022-11-23", "close": 24.2, "volume": 2281715.0}, {"date": "2022-11-25", "close": 24.2, "volume": 1511709.0}, {"date": "2022-11-28", "close": 23.07, "volume": 4658514.0}, {"date": "2022-11-29", "close": 23.31, "volume": 2768070.0}, {"date": "2022-11-30", "close": 24.38, "volume": 4101030.0}, {"date": "2022-12-01", "close": 23.77, "volume": 3776068.0}, {"date": "2022-12-02", "close": 23.77, "volume": 3632785.0}, {"date": "2022-12-05", "close": 22.65, "volume": 4499278.0}, {"date": "2022-12-06", "close": 21.78, "volume": 5457071.0}, {"date": "2022-12-07", "close": 21.53, "volume": 7005848.0}, {"date": "2022-12-08", "close": 21.84, "volume": 5843744.0}, {"date": "2022-12-09", "close": 21.67, "volume": 3176695.0}, {"date": "2022-12-12", "close": 22.21, "volume": 4337900.0}, {"date": "2022-12-13", "close": 22.17, "volume": 4363089.0}, {"date": "2022-12-14", "close": 22.14, "volume": 3547897.0}, {"date": "2022-12-15", "close": 21.7, "volume": 3502128.0}, {"date": "2022-12-16", "close": 21.71, "volume": 5169180.0}, {"date": "2022-12-19", "close": 21.41, "volume": 4313430.0}, {"date": "2022-12-20", "close": 21.77, "volume": 4459672.0}, {"date": "2022-12-21", "close": 22.11, "volume": 4509806.0}, {"date": "2022-12-22", "close": 22.02, "volume": 4089745.0}, {"date": "2022-12-23", "close": 22.42, "volume": 4147771.0}, {"date": "2022-12-27", "close": 22.81, "volume": 4368717.0}, {"date": "2022-12-28", "close": 22.47, "volume": 3176581.0}, {"date": "2022-12-29", "close": 22.59, "volume": 3100731.0}, {"date": "2022-12-30", "close": 22.67, "volume": 2972345.0}, {"date": "2023-01-03", "close": 22.94, "volume": 5738662.0}, {"date": "2023-01-04", "close": 22.52, "volume": 4351383.0}, {"date": "2023-01-05", "close": 22.86, "volume": 3578183.0}, {"date": "2023-01-06", "close": 24.44, "volume": 6323369.0}, {"date": "2023-01-09", "close": 24.89, "volume": 5537636.0}, {"date": "2023-01-10", "close": 25.33, "volume": 3428805.0}, {"date": "2023-01-11", "close": 25.38, "volume": 4241513.0}, {"date": "2023-01-12", "close": 25.62, "volume": 3445481.0}, {"date": "2023-01-13", "close": 25.49, "volume": 2971521.0}, {"date": "2023-01-17", "close": 25.42, "volume": 2930116.0}, {"date": "2023-01-18", "close": 24.61, "volume": 4951461.0}, {"date": "2023-01-19", "close": 25.32, "volume": 3207994.0}, {"date": "2023-01-20", "close": 26.3, "volume": 7307477.0}, {"date": "2023-01-23", "close": 26.87, "volume": 3548974.0}, {"date": "2023-01-24", "close": 26.96, "volume": 3103437.0}, {"date": "2023-01-25", "close": 27.34, "volume": 3753077.0}, {"date": "2023-01-26", "close": 26.99, "volume": 3793310.0}, {"date": "2023-01-27", "close": 27.63, "volume": 7614823.0}, {"date": "2023-01-30", "close": 27.81, "volume": 6129446.0}, {"date": "2023-01-31", "close": 28.01, "volume": 5403339.0}, {"date": "2023-02-01", "close": 28.66, "volume": 6862751.0}, {"date": "2023-02-02", "close": 28.47, "volume": 6740581.0}, {"date": "2023-02-03", "close": 27.76, "volume": 5859342.0}, {"date": "2023-02-06", "close": 27.27, "volume": 3824672.0}, {"date": "2023-02-07", "close": 27.76, "volume": 3744601.0}, {"date": "2023-02-08", "close": 27.32, "volume": 4146339.0}, {"date": "2023-02-09", "close": 28.52, "volume": 8910861.0}, {"date": "2023-02-10", "close": 29.21, "volume": 6125374.0}, {"date": "2023-02-13", "close": 28.92, "volume": 4099269.0}, {"date": "2023-02-14", "close": 29.16, "volume": 4484670.0}, {"date": "2023-02-15", "close": 29.62, "volume": 3961115.0}, {"date": "2023-02-16", "close": 28.75, "volume": 4855322.0}, {"date": "2023-02-17", "close": 28.79, "volume": 4126640.0}, {"date": "2023-02-21", "close": 27.14, "volume": 6495114.0}, {"date": "2023-02-22", "close": 27.13, "volume": 4464661.0}, {"date": "2023-02-23", "close": 27.09, "volume": 2567561.0}, {"date": "2023-02-24", "close": 27.29, "volume": 3212153.0}, {"date": "2023-02-27", "close": 27.76, "volume": 3375244.0}, {"date": "2023-02-28", "close": 27.34, "volume": 4371467.0}, {"date": "2023-03-01", "close": 27.91, "volume": 3681771.0}, {"date": "2023-03-02", "close": 27.83, "volume": 2849197.0}, {"date": "2023-03-03", "close": 28.31, "volume": 3699430.0}, {"date": "2023-03-06", "close": 27.27, "volume": 4182800.0}, {"date": "2023-03-07", "close": 26.35, "volume": 6559973.0}, {"date": "2023-03-08", "close": 26.15, "volume": 5050915.0}, {"date": "2023-03-09", "close": 26.3, "volume": 6424491.0}, {"date": "2023-03-10", "close": 25.45, "volume": 6145534.0}, {"date": "2023-03-13", "close": 25.37, "volume": 5654465.0}, {"date": "2023-03-14", "close": 25.49, "volume": 4039154.0}, {"date": "2023-03-15", "close": 24.35, "volume": 7582833.0}, {"date": "2023-03-16", "close": 24.61, "volume": 4178180.0}, {"date": "2023-03-17", "close": 24.94, "volume": 3835976.0}, {"date": "2023-03-20", "close": 24.87, "volume": 3490537.0}, {"date": "2023-03-21", "close": 25.4, "volume": 3686699.0}, {"date": "2023-03-22", "close": 24.6, "volume": 2432329.0}, {"date": "2023-03-23", "close": 24.39, "volume": 3914963.0}, {"date": "2023-03-24", "close": 24.04, "volume": 3658583.0}, {"date": "2023-03-27", "close": 24.62, "volume": 3830138.0}, {"date": "2023-03-28", "close": 25.31, "volume": 2347532.0}, {"date": "2023-03-29", "close": 25.88, "volume": 3587563.0}, {"date": "2023-03-30", "close": 26.24, "volume": 2817614.0}, {"date": "2023-03-31", "close": 26.17, "volume": 4032761.0}, {"date": "2023-04-03", "close": 26.19, "volume": 3429300.0}, {"date": "2023-04-04", "close": 25.4, "volume": 4853265.0}, {"date": "2023-04-05", "close": 25.1, "volume": 3471474.0}, {"date": "2023-04-06", "close": 25.25, "volume": 2139082.0}, {"date": "2023-04-10", "close": 25.26, "volume": 2070096.0}, {"date": "2023-04-11", "close": 25.32, "volume": 3723589.0}, {"date": "2023-04-12", "close": 25.33, "volume": 3236555.0}, {"date": "2023-04-13", "close": 26.39, "volume": 4456442.0}, {"date": "2023-04-14", "close": 26.2, "volume": 2901177.0}, {"date": "2023-04-17", "close": 26.04, "volume": 2420574.0}, {"date": "2023-04-18", "close": 25.99, "volume": 3237363.0}, {"date": "2023-04-19", "close": 25.56, "volume": 2724194.0}, {"date": "2023-04-20", "close": 25.56, "volume": 3742356.0}, {"date": "2023-04-21", "close": 25.49, "volume": 2348615.0}, {"date": "2023-04-24", "close": 25.53, "volume": 1801188.0}, {"date": "2023-04-25", "close": 26.1, "volume": 3580224.0}, {"date": "2023-04-26", "close": 26.24, "volume": 4607106.0}, {"date": "2023-04-27", "close": 26.61, "volume": 4184684.0}, {"date": "2023-04-28", "close": 27.49, "volume": 6813810.0}, {"date": "2023-05-01", "close": 27.74, "volume": 5980744.0}, {"date": "2023-05-02", "close": 26.92, "volume": 4769601.0}, {"date": "2023-05-03", "close": 26.82, "volume": 4132225.0}, {"date": "2023-05-04", "close": 26.61, "volume": 3315210.0}, {"date": "2023-05-05", "close": 27.56, "volume": 2790882.0}, {"date": "2023-05-08", "close": 27.47, "volume": 2846554.0}, {"date": "2023-05-09", "close": 28.52, "volume": 3954562.0}, {"date": "2023-05-10", "close": 28.62, "volume": 3665758.0}, {"date": "2023-05-11", "close": 27.72, "volume": 2836468.0}, {"date": "2023-05-12", "close": 27.71, "volume": 2715542.0}, {"date": "2023-05-15", "close": 27.57, "volume": 2150644.0}, {"date": "2023-05-16", "close": 27.05, "volume": 4713989.0}, {"date": "2023-05-17", "close": 27.28, "volume": 2805056.0}, {"date": "2023-05-18", "close": 27.28, "volume": 2454739.0}, {"date": "2023-05-19", "close": 26.92, "volume": 2298028.0}, {"date": "2023-05-22", "close": 27.95, "volume": 5008262.0}, {"date": "2023-05-23", "close": 28.32, "volume": 3784612.0}, {"date": "2023-05-24", "close": 27.85, "volume": 4919210.0}, {"date": "2023-05-25", "close": 27.75, "volume": 5534608.0}, {"date": "2023-05-26", "close": 27.35, "volume": 3849951.0}, {"date": "2023-05-30", "close": 26.67, "volume": 3356298.0}, {"date": "2023-05-31", "close": 27.84, "volume": 6216519.0}, {"date": "2023-06-01", "close": 30.3, "volume": 19361580.0}, {"date": "2023-06-02", "close": 30.08, "volume": 7286706.0}, {"date": "2023-06-05", "close": 30.89, "volume": 5275762.0}, {"date": "2023-06-06", "close": 30.6, "volume": 3815640.0}, {"date": "2023-06-07", "close": 29.81, "volume": 4860038.0}, {"date": "2023-06-08", "close": 30.61, "volume": 4695741.0}, {"date": "2023-06-09", "close": 30.76, "volume": 2551741.0}, {"date": "2023-06-12", "close": 31.95, "volume": 7350698.0}, {"date": "2023-06-13", "close": 31.58, "volume": 8654259.0}, {"date": "2023-06-14", "close": 31.21, "volume": 6565207.0}, {"date": "2023-06-15", "close": 31.64, "volume": 4874556.0}, {"date": "2023-06-16", "close": 31.76, "volume": 4297130.0}, {"date": "2023-06-20", "close": 31.95, "volume": 4604716.0}, {"date": "2023-06-21", "close": 31.35, "volume": 4032909.0}, {"date": "2023-06-22", "close": 30.87, "volume": 3544185.0}, {"date": "2023-06-23", "close": 29.9, "volume": 4721974.0}, {"date": "2023-06-26", "close": 29.91, "volume": 3904564.0}, {"date": "2023-06-27", "close": 29.58, "volume": 4204607.0}, {"date": "2023-06-28", "close": 30.02, "volume": 3732384.0}, {"date": "2023-06-29", "close": 30.88, "volume": 5437350.0}, {"date": "2023-06-30", "close": 31.33, "volume": 4091465.0}, {"date": "2023-07-03", "close": 30.74, "volume": 2173489.0}, {"date": "2023-07-05", "close": 30.5, "volume": 4024379.0}, {"date": "2023-07-06", "close": 29.29, "volume": 4935210.0}, {"date": "2023-07-07", "close": 29.59, "volume": 2974346.0}, {"date": "2023-07-10", "close": 30.35, "volume": 2918896.0}, {"date": "2023-07-11", "close": 31.21, "volume": 3302573.0}, {"date": "2023-07-12", "close": 31.45, "volume": 2862923.0}, {"date": "2023-07-13", "close": 32.34, "volume": 5218953.0}, {"date": "2023-07-14", "close": 31.54, "volume": 2492409.0}, {"date": "2023-07-17", "close": 31.63, "volume": 2597832.0}, {"date": "2023-07-18", "close": 32.94, "volume": 6058820.0}, {"date": "2023-07-19", "close": 32.92, "volume": 3653407.0}, {"date": "2023-07-20", "close": 32.86, "volume": 2781849.0}, {"date": "2023-07-21", "close": 32.64, "volume": 3883813.0}, {"date": "2023-07-24", "close": 32.97, "volume": 3615254.0}, {"date": "2023-07-25", "close": 33.53, "volume": 4484944.0}, {"date": "2023-07-26", "close": 33.74, "volume": 4048348.0}, {"date": "2023-07-27", "close": 32.98, "volume": 3355959.0}, {"date": "2023-07-28", "close": 33.97, "volume": 2796912.0}, {"date": "2023-07-31", "close": 35.16, "volume": 5484553.0}, {"date": "2023-08-01", "close": 34.54, "volume": 4569098.0}, {"date": "2023-08-02", "close": 33.22, "volume": 11935580.0}, {"date": "2023-08-03", "close": 33.72, "volume": 5500321.0}, {"date": "2023-08-04", "close": 33.5, "volume": 3767249.0}, {"date": "2023-08-07", "close": 33.93, "volume": 3013096.0}, {"date": "2023-08-08", "close": 34.0, "volume": 3028135.0}, {"date": "2023-08-09", "close": 34.26, "volume": 2816456.0}, {"date": "2023-08-10", "close": 34.19, "volume": 3922219.0}, {"date": "2023-08-11", "close": 34.8, "volume": 3712258.0}, {"date": "2023-08-14", "close": 34.8, "volume": 2556147.0}, {"date": "2023-08-15", "close": 33.89, "volume": 2764091.0}, {"date": "2023-08-16", "close": 34.06, "volume": 2829927.0}, {"date": "2023-08-17", "close": 34.02, "volume": 2792485.0}, {"date": "2023-08-18", "close": 34.67, "volume": 3889439.0}, {"date": "2023-08-21", "close": 36.05, "volume": 7307202.0}, {"date": "2023-08-22", "close": 36.2, "volume": 3281732.0}, {"date": "2023-08-23", "close": 35.96, "volume": 4755449.0}, {"date": "2023-08-24", "close": 35.73, "volume": 2870208.0}, {"date": "2023-08-25", "close": 36.38, "volume": 4092251.0}, {"date": "2023-08-28", "close": 36.6, "volume": 3032986.0}, {"date": "2023-08-29", "close": 36.51, "volume": 2795521.0}, {"date": "2023-08-30", "close": 36.94, "volume": 3180788.0}, {"date": "2023-08-31", "close": 37.0, "volume": 3721532.0}, {"date": "2023-09-01", "close": 37.35, "volume": 3350759.0}, {"date": "2023-09-05", "close": 37.14, "volume": 4602064.0}, {"date": "2023-09-06", "close": 36.84, "volume": 2550021.0}, {"date": "2023-09-07", "close": 37.1, "volume": 2768485.0}, {"date": "2023-09-08", "close": 37.05, "volume": 1785102.0}, {"date": "2023-09-11", "close": 37.49, "volume": 3826390.0}, {"date": "2023-09-12", "close": 38.14, "volume": 3584082.0}, {"date": "2023-09-13", "close": 38.93, "volume": 5572895.0}, {"date": "2023-09-14", "close": 39.89, "volume": 8291923.0}, {"date": "2023-09-15", "close": 40.3, "volume": 9131663.0}, {"date": "2023-09-18", "close": 40.41, "volume": 5206085.0}, {"date": "2023-09-19", "close": 39.14, "volume": 6155599.0}, {"date": "2023-09-20", "close": 39.5, "volume": 3702582.0}, {"date": "2023-09-21", "close": 38.77, "volume": 3671888.0}, {"date": "2023-09-22", "close": 39.98, "volume": 5571441.0}, {"date": "2023-09-25", "close": 41.49, "volume": 8557376.0}, {"date": "2023-09-26", "close": 40.62, "volume": 4739994.0}, {"date": "2023-09-27", "close": 40.35, "volume": 5225129.0}, {"date": "2023-09-28", "close": 41.15, "volume": 7504990.0}, {"date": "2023-09-29", "close": 39.64, "volume": 8414610.0}, {"date": "2023-10-02", "close": 37.57, "volume": 11284660.0}, {"date": "2023-10-03", "close": 37.08, "volume": 5576438.0}, {"date": "2023-10-04", "close": 36.16, "volume": 8957124.0}, {"date": "2023-10-05", "close": 37.13, "volume": 5787409.0}, {"date": "2023-10-06", "close": 37.68, "volume": 5121366.0}, {"date": "2023-10-09", "close": 37.36, "volume": 4228393.0}, {"date": "2023-10-10", "close": 37.75, "volume": 4288549.0}, {"date": "2023-10-11", "close": 37.22, "volume": 5283696.0}, {"date": "2023-10-12", "close": 36.18, "volume": 4504282.0}, {"date": "2023-10-13", "close": 36.41, "volume": 5327277.0}, {"date": "2023-10-16", "close": 36.18, "volume": 3941211.0}, {"date": "2023-10-17", "close": 37.67, "volume": 7024501.0}, {"date": "2023-10-18", "close": 37.87, "volume": 4213081.0}, {"date": "2023-10-19", "close": 38.34, "volume": 6137585.0}, {"date": "2023-10-20", "close": 38.19, "volume": 4731588.0}, {"date": "2023-10-23", "close": 38.27, "volume": 2819781.0}, {"date": "2023-10-24", "close": 38.81, "volume": 4774849.0}, {"date": "2023-10-25", "close": 39.25, "volume": 4644462.0}, {"date": "2023-10-26", "close": 38.35, "volume": 6322858.0}, {"date": "2023-10-27", "close": 37.93, "volume": 3507453.0}, {"date": "2023-10-30", "close": 37.86, "volume": 4868539.0}, {"date": "2023-10-31", "close": 40.91, "volume": 13147500.0}, {"date": "2023-11-01", "close": 41.05, "volume": 5113274.0}, {"date": "2023-11-02", "close": 42.84, "volume": 7325101.0}, {"date": "2023-11-03", "close": 41.95, "volume": 5512943.0}, {"date": "2023-11-06", "close": 40.81, "volume": 3995061.0}, {"date": "2023-11-07", "close": 41.16, "volume": 4600553.0}, {"date": "2023-11-08", "close": 40.45, "volume": 4981105.0}, {"date": "2023-11-09", "close": 42.22, "volume": 5871877.0}, {"date": "2023-11-10", "close": 42.5, "volume": 4165718.0}, {"date": "2023-11-13", "close": 43.73, "volume": 5745555.0}, {"date": "2023-11-14", "close": 44.07, "volume": 4847452.0}, {"date": "2023-11-15", "close": 43.17, "volume": 4238631.0}, {"date": "2023-11-16", "close": 43.94, "volume": 4679353.0}, {"date": "2023-11-17", "close": 44.6, "volume": 5219458.0}, {"date": "2023-11-20", "close": 45.35, "volume": 3892363.0}, {"date": "2023-11-21", "close": 44.77, "volume": 5111640.0}, {"date": "2023-11-22", "close": 45.0, "volume": 3349984.0}, {"date": "2023-11-24", "close": 45.13, "volume": 1871968.0}, {"date": "2023-11-27", "close": 45.43, "volume": 4082494.0}, {"date": "2023-11-28", "close": 45.23, "volume": 4155244.0}, {"date": "2023-11-29", "close": 44.19, "volume": 5073212.0}, {"date": "2023-11-30", "close": 45.92, "volume": 4925325.0}, {"date": "2023-12-01", "close": 45.4, "volume": 5041489.0}, {"date": "2023-12-04", "close": 45.96, "volume": 3976676.0}, {"date": "2023-12-05", "close": 45.72, "volume": 3058149.0}, {"date": "2023-12-06", "close": 44.89, "volume": 3583577.0}, {"date": "2023-12-07", "close": 44.22, "volume": 4573649.0}, {"date": "2023-12-08", "close": 45.09, "volume": 3746420.0}, {"date": "2023-12-11", "close": 45.06, "volume": 4278862.0}, {"date": "2023-12-12", "close": 45.92, "volume": 4867900.0}, {"date": "2023-12-13", "close": 45.65, "volume": 6407465.0}, {"date": "2023-12-14", "close": 46.21, "volume": 7920701.0}, {"date": "2023-12-15", "close": 44.96, "volume": 5044052.0}, {"date": "2023-12-18", "close": 46.34, "volume": 5454531.0}, {"date": "2023-12-19", "close": 43.77, "volume": 11122860.0}, {"date": "2023-12-20", "close": 42.67, "volume": 7627798.0}, {"date": "2023-12-21", "close": 43.64, "volume": 4661878.0}, {"date": "2023-12-22", "close": 43.62, "volume": 4003136.0}, {"date": "2023-12-26", "close": 43.89, "volume": 2287501.0}, {"date": "2023-12-27", "close": 43.62, "volume": 2193267.0}, {"date": "2023-12-28", "close": 42.9, "volume": 3993260.0}, {"date": "2023-12-29", "close": 43.1, "volume": 2620757.0}, {"date": "2024-01-02", "close": 42.04, "volume": 4024369.0}, {"date": "2024-01-03", "close": 41.51, "volume": 4091886.0}, {"date": "2024-01-04", "close": 42.64, "volume": 6765519.0}, {"date": "2024-01-05", "close": 42.25, "volume": 2589158.0}, {"date": "2024-01-08", "close": 42.71, "volume": 3212436.0}, {"date": "2024-01-09", "close": 44.73, "volume": 6491948.0}, {"date": "2024-01-10", "close": 45.15, "volume": 5648505.0}, {"date": "2024-01-11", "close": 46.66, "volume": 5128526.0}, {"date": "2024-01-12", "close": 49.92, "volume": 17501540.0}, {"date": "2024-01-16", "close": 48.96, "volume": 8802083.0}, {"date": "2024-01-17", "close": 47.92, "volume": 9410348.0}, {"date": "2024-01-18", "close": 47.81, "volume": 4234678.0}, {"date": "2024-01-19", "close": 46.99, "volume": 6483883.0}, {"date": "2024-01-22", "close": 46.18, "volume": 4688763.0}, {"date": "2024-01-23", "close": 47.32, "volume": 4506488.0}, {"date": "2024-01-24", "close": 47.44, "volume": 5267116.0}, {"date": "2024-01-25", "close": 45.98, "volume": 4084723.0}, {"date": "2024-01-26", "close": 46.36, "volume": 3252858.0}, {"date": "2024-01-29", "close": 47.09, "volume": 3509780.0}, {"date": "2024-01-30", "close": 47.9, "volume": 4699757.0}, {"date": "2024-01-31", "close": 47.75, "volume": 3803550.0}, {"date": "2024-02-01", "close": 50.56, "volume": 8850539.0}, {"date": "2024-02-02", "close": 49.01, "volume": 5319477.0}, {"date": "2024-02-05", "close": 48.31, "volume": 6626762.0}, {"date": "2024-02-06", "close": 47.62, "volume": 4291261.0}, {"date": "2024-02-07", "close": 48.05, "volume": 5431104.0}, {"date": "2024-02-08", "close": 44.72, "volume": 12531640.0}, {"date": "2024-02-09", "close": 44.06, "volume": 6861938.0}, {"date": "2024-02-12", "close": 43.64, "volume": 4661910.0}, {"date": "2024-02-13", "close": 41.86, "volume": 5940644.0}, {"date": "2024-02-14", "close": 42.25, "volume": 3932667.0}, {"date": "2024-02-15", "close": 42.32, "volume": 3210695.0}, {"date": "2024-02-16", "close": 42.18, "volume": 3517639.0}, {"date": "2024-02-20", "close": 41.47, "volume": 4868431.0}, {"date": "2024-02-21", "close": 41.73, "volume": 6976967.0}, {"date": "2024-02-22", "close": 41.05, "volume": 5440791.0}, {"date": "2024-02-23", "close": 40.19, "volume": 5601790.0}, {"date": "2024-02-26", "close": 40.87, "volume": 7189849.0}, {"date": "2024-02-27", "close": 41.63, "volume": 6040346.0}, {"date": "2024-02-28", "close": 40.76, "volume": 4423816.0}, {"date": "2024-02-29", "close": 40.53, "volume": 4779259.0}, {"date": "2024-03-01", "close": 41.97, "volume": 5334929.0}, {"date": "2024-03-04", "close": 41.3, "volume": 4396607.0}, {"date": "2024-03-05", "close": 40.86, "volume": 2606097.0}, {"date": "2024-03-06", "close": 41.63, "volume": 3280860.0}, {"date": "2024-03-07", "close": 44.07, "volume": 6182725.0}, {"date": "2024-03-08", "close": 41.23, "volume": 6576281.0}, {"date": "2024-03-11", "close": 40.77, "volume": 4034251.0}, {"date": "2024-03-12", "close": 41.96, "volume": 3718561.0}, {"date": "2024-03-13", "close": 39.57, "volume": 9191621.0}, {"date": "2024-03-14", "close": 39.95, "volume": 5334787.0}, {"date": "2024-03-15", "close": 41.11, "volume": 6702312.0}, {"date": "2024-03-18", "close": 41.95, "volume": 4513112.0}, {"date": "2024-03-19", "close": 41.16, "volume": 3398608.0}, {"date": "2024-03-20", "close": 41.98, "volume": 2710972.0}, {"date": "2024-03-21", "close": 42.64, "volume": 3030436.0}, {"date": "2024-03-22", "close": 43.19, "volume": 2573273.0}, {"date": "2024-03-25", "close": 41.97, "volume": 3623681.0}, {"date": "2024-03-26", "close": 42.1, "volume": 2082076.0}, {"date": "2024-03-27", "close": 42.71, "volume": 2063852.0}, {"date": "2024-03-28", "close": 43.32, "volume": 4247615.0}, {"date": "2024-04-01", "close": 46.75, "volume": 7548022.0}, {"date": "2024-04-02", "close": 47.68, "volume": 4701754.0}, {"date": "2024-04-03", "close": 49.86, "volume": 7506781.0}, {"date": "2024-04-04", "close": 48.36, "volume": 6142299.0}, {"date": "2024-04-05", "close": 49.21, "volume": 3315227.0}, {"date": "2024-04-08", "close": 48.75, "volume": 4161976.0}, {"date": "2024-04-09", "close": 47.9, "volume": 3427199.0}, {"date": "2024-04-10", "close": 49.16, "volume": 4290874.0}, {"date": "2024-04-11", "close": 50.47, "volume": 5881686.0}, {"date": "2024-04-12", "close": 49.59, "volume": 8956420.0}, {"date": "2024-04-15", "close": 48.32, "volume": 4655015.0}, {"date": "2024-04-16", "close": 48.19, "volume": 4572584.0}, {"date": "2024-04-17", "close": 48.41, "volume": 2665852.0}, {"date": "2024-04-18", "close": 48.17, "volume": 2533584.0}, {"date": "2024-04-19", "close": 48.1, "volume": 2203077.0}, {"date": "2024-04-22", "close": 47.29, "volume": 4047686.0}, {"date": "2024-04-23", "close": 48.68, "volume": 3699313.0}, {"date": "2024-04-24", "close": 48.76, "volume": 2881481.0}, {"date": "2024-04-25", "close": 49.16, "volume": 2030835.0}, {"date": "2024-04-26", "close": 49.35, "volume": 3083385.0}, {"date": "2024-04-29", "close": 49.42, "volume": 5508809.0}, {"date": "2024-04-30", "close": 45.63, "volume": 8863205.0}, {"date": "2024-05-01", "close": 46.92, "volume": 6484948.0}, {"date": "2024-05-02", "close": 48.42, "volume": 3578353.0}, {"date": "2024-05-03", "close": 48.41, "volume": 2224703.0}, {"date": "2024-05-06", "close": 50.73, "volume": 4909842.0}, {"date": "2024-05-07", "close": 51.75, "volume": 6534159.0}, {"date": "2024-05-08", "close": 50.56, "volume": 2994125.0}, {"date": "2024-05-09", "close": 52.23, "volume": 2993497.0}, {"date": "2024-05-10", "close": 50.91, "volume": 2829318.0}, {"date": "2024-05-13", "close": 48.98, "volume": 3785045.0}, {"date": "2024-05-14", "close": 49.98, "volume": 2785952.0}, {"date": "2024-05-15", "close": 49.97, "volume": 2092780.0}, {"date": "2024-05-16", "close": 49.83, "volume": 2842895.0}, {"date": "2024-05-17", "close": 53.05, "volume": 5683845.0}, {"date": "2024-05-20", "close": 54.0, "volume": 4346615.0}, {"date": "2024-05-21", "close": 53.73, "volume": 3581119.0}, {"date": "2024-05-22", "close": 52.14, "volume": 3540216.0}, {"date": "2024-05-23", "close": 51.69, "volume": 3565571.0}, {"date": "2024-05-24", "close": 52.99, "volume": 2535009.0}, {"date": "2024-05-28", "close": 54.13, "volume": 2706212.0}, {"date": "2024-05-29", "close": 54.34, "volume": 3027118.0}, {"date": "2024-05-30", "close": 54.77, "volume": 3508107.0}, {"date": "2024-05-31", "close": 55.51, "volume": 4629735.0}, {"date": "2024-06-03", "close": 54.1, "volume": 3381582.0}, {"date": "2024-06-04", "close": 53.62, "volume": 4118222.0}, {"date": "2024-06-05", "close": 54.28, "volume": 3605143.0}, {"date": "2024-06-06", "close": 55.47, "volume": 2723287.0}, {"date": "2024-06-07", "close": 53.4, "volume": 2169462.0}, {"date": "2024-06-10", "close": 53.6, "volume": 2018667.0}, {"date": "2024-06-11", "close": 50.81, "volume": 4446920.0}, {"date": "2024-06-12", "close": 52.44, "volume": 3083767.0}, {"date": "2024-06-13", "close": 52.92, "volume": 2895547.0}, {"date": "2024-06-14", "close": 51.9, "volume": 2251074.0}, {"date": "2024-06-17", "close": 51.29, "volume": 2641932.0}, {"date": "2024-06-18", "close": 52.4, "volume": 2359183.0}, {"date": "2024-06-20", "close": 52.22, "volume": 2795438.0}, {"date": "2024-06-21", "close": 51.57, "volume": 2207595.0}, {"date": "2024-06-24", "close": 50.44, "volume": 2746037.0}, {"date": "2024-06-25", "close": 50.04, "volume": 2440282.0}, {"date": "2024-06-26", "close": 50.49, "volume": 2183782.0}, {"date": "2024-06-27", "close": 51.76, "volume": 2779424.0}, {"date": "2024-06-28", "close": 49.2, "volume": 3771863.0}, {"date": "2024-07-01", "close": 50.22, "volume": 2098964.0}, {"date": "2024-07-02", "close": 49.73, "volume": 1926658.0}, {"date": "2024-07-03", "close": 50.56, "volume": 1651589.0}, {"date": "2024-07-05", "close": 49.93, "volume": 1843288.0}, {"date": "2024-07-08", "close": 48.73, "volume": 3836106.0}, {"date": "2024-07-09", "close": 48.99, "volume": 2002259.0}, {"date": "2024-07-10", "close": 53.72, "volume": 5887997.0}, {"date": "2024-07-11", "close": 53.72, "volume": 2608512.0}, {"date": "2024-07-12", "close": 52.87, "volume": 2201285.0}, {"date": "2024-07-15", "close": 52.22, "volume": 1693980.0}, {"date": "2024-07-16", "close": 51.37, "volume": 2051553.0}, {"date": "2024-07-17", "close": 47.47, "volume": 6938891.0}, {"date": "2024-07-18", "close": 46.45, "volume": 5194246.0}, {"date": "2024-07-19", "close": 46.63, "volume": 2916757.0}, {"date": "2024-07-22", "close": 47.61, "volume": 2855190.0}, {"date": "2024-07-23", "close": 47.36, "volume": 2326418.0}, {"date": "2024-07-24", "close": 46.49, "volume": 2276182.0}, {"date": "2024-07-25", "close": 44.58, "volume": 5525604.0}, {"date": "2024-07-26", "close": 45.19, "volume": 3115481.0}, {"date": "2024-07-29", "close": 44.64, "volume": 2622316.0}, {"date": "2024-07-30", "close": 44.28, "volume": 3080364.0}, {"date": "2024-07-31", "close": 45.49, "volume": 6071668.0}, {"date": "2024-08-01", "close": 41.02, "volume": 8510084.0}, {"date": "2024-08-02", "close": 38.03, "volume": 9842671.0}, {"date": "2024-08-05", "close": 36.9, "volume": 10602020.0}, {"date": "2024-08-06", "close": 38.18, "volume": 7968203.0}, {"date": "2024-08-07", "close": 38.11, "volume": 6573845.0}, {"date": "2024-08-08", "close": 39.15, "volume": 3990643.0}, {"date": "2024-08-09", "close": 39.55, "volume": 2884157.0}, {"date": "2024-08-12", "close": 39.09, "volume": 4040214.0}, {"date": "2024-08-13", "close": 39.22, "volume": 2838274.0}, {"date": "2024-08-14", "close": 39.85, "volume": 3028046.0}, {"date": "2024-08-15", "close": 40.78, "volume": 3639974.0}, {"date": "2024-08-16", "close": 40.26, "volume": 3300422.0}, {"date": "2024-08-19", "close": 41.22, "volume": 2768141.0}, {"date": "2024-08-20", "close": 41.38, "volume": 2649087.0}, {"date": "2024-08-21", "close": 41.41, "volume": 2299267.0}, {"date": "2024-08-22", "close": 40.36, "volume": 3287721.0}, {"date": "2024-08-23", "close": 42.61, "volume": 7567907.0}, {"date": "2024-08-26", "close": 42.33, "volume": 4274768.0}, {"date": "2024-08-27", "close": 41.9, "volume": 2437290.0}, {"date": "2024-08-28", "close": 40.71, "volume": 2946771.0}, {"date": "2024-08-29", "close": 40.25, "volume": 2450498.0}, {"date": "2024-08-30", "close": 40.84, "volume": 2646938.0}, {"date": "2024-09-03", "close": 37.95, "volume": 5436722.0}, {"date": "2024-09-04", "close": 39.0, "volume": 4981899.0}, {"date": "2024-09-05", "close": 38.1, "volume": 2434180.0}, {"date": "2024-09-06", "close": 36.96, "volume": 4793760.0}, {"date": "2024-09-09", "close": 37.04, "volume": 3600449.0}, {"date": "2024-09-10", "close": 37.7, "volume": 2935442.0}, {"date": "2024-09-11", "close": 39.98, "volume": 8484608.0}, {"date": "2024-09-12", "close": 40.74, "volume": 4463220.0}, {"date": "2024-09-13", "close": 40.33, "volume": 2943279.0}, {"date": "2024-09-16", "close": 40.59, "volume": 2029571.0}, {"date": "2024-09-17", "close": 40.3, "volume": 2944111.0}, {"date": "2024-09-18", "close": 40.11, "volume": 2259222.0}, {"date": "2024-09-19", "close": 41.08, "volume": 2461345.0}, {"date": "2024-09-20", "close": 44.4, "volume": 10165370.0}, {"date": "2024-09-23", "close": 46.02, "volume": 7757839.0}, {"date": "2024-09-24", "close": 46.77, "volume": 4364350.0}, {"date": "2024-09-25", "close": 47.59, "volume": 4659406.0}, {"date": "2024-09-26", "close": 48.06, "volume": 6835730.0}, {"date": "2024-09-27", "close": 47.98, "volume": 3185731.0}, {"date": "2024-09-30", "close": 47.76, "volume": 5080022.0}, {"date": "2024-10-01", "close": 48.64, "volume": 3675383.0}, {"date": "2024-10-02", "close": 49.44, "volume": 3172338.0}, {"date": "2024-10-03", "close": 49.96, "volume": 4937730.0}, {"date": "2024-10-04", "close": 51.84, "volume": 6881422.0}, {"date": "2024-10-07", "close": 51.42, "volume": 4488310.0}, {"date": "2024-10-08", "close": 51.58, "volume": 3385118.0}, {"date": "2024-10-09", "close": 50.58, "volume": 4187238.0}, {"date": "2024-10-10", "close": 50.49, "volume": 2305264.0}, {"date": "2024-10-11", "close": 51.35, "volume": 2628483.0}, {"date": "2024-10-14", "close": 51.88, "volume": 3248516.0}, {"date": "2024-10-15", "close": 51.71, "volume": 5008304.0}, {"date": "2024-10-16", "close": 55.78, "volume": 10271160.0}, {"date": "2024-10-17", "close": 56.67, "volume": 9244964.0}, {"date": "2024-10-18", "close": 58.02, "volume": 6041424.0}, {"date": "2024-10-21", "close": 57.92, "volume": 4551341.0}, {"date": "2024-10-22", "close": 56.68, "volume": 4841545.0}, {"date": "2024-10-23", "close": 54.08, "volume": 6296260.0}, {"date": "2024-10-24", "close": 53.85, "volume": 4872526.0}, {"date": "2024-10-25", "close": 53.79, "volume": 3510143.0}, {"date": "2024-10-28", "close": 55.17, "volume": 4265330.0}, {"date": "2024-10-29", "close": 54.77, "volume": 2473524.0}, {"date": "2024-10-30", "close": 53.98, "volume": 2824649.0}, {"date": "2024-10-31", "close": 52.22, "volume": 4988906.0}, {"date": "2024-11-01", "close": 52.5, "volume": 4298144.0}, {"date": "2024-11-04", "close": 51.15, "volume": 4587658.0}, {"date": "2024-11-05", "close": 51.26, "volume": 2903313.0}, {"date": "2024-11-06", "close": 51.21, "volume": 5921445.0}, {"date": "2024-11-07", "close": 53.58, "volume": 5817009.0}, {"date": "2024-11-08", "close": 52.54, "volume": 4050761.0}, {"date": "2024-11-11", "close": 52.08, "volume": 3139565.0}, {"date": "2024-11-12", "close": 54.41, "volume": 6283150.0}, {"date": "2024-11-13", "close": 52.98, "volume": 5121335.0}, {"date": "2024-11-14", "close": 53.11, "volume": 3413220.0}, {"date": "2024-11-15", "close": 53.59, "volume": 10937850.0}, {"date": "2024-11-18", "close": 55.9, "volume": 6857298.0}, {"date": "2024-11-19", "close": 57.46, "volume": 4948864.0}, {"date": "2024-11-20", "close": 57.61, "volume": 4440393.0}, {"date": "2024-11-21", "close": 60.93, "volume": 6295761.0}, {"date": "2024-11-22", "close": 60.11, "volume": 3873548.0}, {"date": "2024-11-25", "close": 58.11, "volume": 3792644.0}, {"date": "2024-11-26", "close": 58.62, "volume": 3037360.0}, {"date": "2024-11-27", "close": 57.81, "volume": 2241032.0}, {"date": "2024-11-29", "close": 59.45, "volume": 2813774.0}, {"date": "2024-12-02", "close": 58.83, "volume": 3098270.0}, {"date": "2024-12-03", "close": 59.39, "volume": 2748923.0}, {"date": "2024-12-04", "close": 59.61, "volume": 2794568.0}, {"date": "2024-12-05", "close": 61.14, "volume": 3689020.0}, {"date": "2024-12-06", "close": 61.06, "volume": 3483456.0}, {"date": "2024-12-09", "close": 57.52, "volume": 5459520.0}, {"date": "2024-12-10", "close": 56.42, "volume": 5823042.0}, {"date": "2024-12-11", "close": 57.81, "volume": 3117960.0}, {"date": "2024-12-12", "close": 56.0, "volume": 4413835.0}, {"date": "2024-12-13", "close": 54.29, "volume": 3750804.0}, {"date": "2024-12-16", "close": 54.19, "volume": 3156857.0}, {"date": "2024-12-17", "close": 53.42, "volume": 3681927.0}, {"date": "2024-12-18", "close": 51.93, "volume": 3947563.0}, {"date": "2024-12-19", "close": 52.91, "volume": 3665593.0}, {"date": "2024-12-20", "close": 52.44, "volume": 3553751.0}, {"date": "2024-12-23", "close": 53.14, "volume": 1845990.0}, {"date": "2024-12-24", "close": 52.62, "volume": 1257148.0}, {"date": "2024-12-26", "close": 52.56, "volume": 1247485.0}, {"date": "2024-12-27", "close": 52.49, "volume": 1921499.0}, {"date": "2024-12-30", "close": 51.33, "volume": 2073335.0}, {"date": "2024-12-31", "close": 51.39, "volume": 2823064.0}, {"date": "2025-01-02", "close": 52.16, "volume": 3771925.0}, {"date": "2025-01-03", "close": 53.12, "volume": 3173735.0}, {"date": "2025-01-06", "close": 54.81, "volume": 3869102.0}, {"date": "2025-01-07", "close": 51.58, "volume": 4473807.0}, {"date": "2025-01-08", "close": 51.38, "volume": 5201364.0}, {"date": "2025-01-10", "close": 49.24, "volume": 3644422.0}, {"date": "2025-01-13", "close": 48.8, "volume": 2925935.0}, {"date": "2025-01-14", "close": 49.06, "volume": 2307011.0}, {"date": "2025-01-15", "close": 49.67, "volume": 2366802.0}, {"date": "2025-01-16", "close": 49.51, "volume": 3343602.0}, {"date": "2025-01-17", "close": 51.63, "volume": 6237018.0}, {"date": "2025-01-21", "close": 53.56, "volume": 4615992.0}, {"date": "2025-01-22", "close": 56.32, "volume": 6868333.0}, {"date": "2025-01-23", "close": 56.86, "volume": 4711198.0}, {"date": "2025-01-24", "close": 56.0, "volume": 6097453.0}, {"date": "2025-01-27", "close": 47.51, "volume": 14256540.0}, {"date": "2025-01-28", "close": 48.6, "volume": 7245456.0}, {"date": "2025-01-29", "close": 50.07, "volume": 5188661.0}, {"date": "2025-01-30", "close": 50.3, "volume": 5231815.0}, {"date": "2025-01-31", "close": 49.44, "volume": 3820000.0}, {"date": "2025-02-03", "close": 47.45, "volume": 5044335.0}, {"date": "2025-02-04", "close": 50.32, "volume": 3453881.0}, {"date": "2025-02-05", "close": 50.35, "volume": 3534872.0}, {"date": "2025-02-06", "close": 48.7, "volume": 3296965.0}, {"date": "2025-02-07", "close": 49.93, "volume": 3547309.0}, {"date": "2025-02-10", "close": 50.36, "volume": 2631556.0}, {"date": "2025-02-11", "close": 49.85, "volume": 3206203.0}, {"date": "2025-02-12", "close": 49.63, "volume": 3038341.0}, {"date": "2025-02-13", "close": 49.08, "volume": 4539387.0}, {"date": "2025-02-14", "close": 47.19, "volume": 5179541.0}, {"date": "2025-02-18", "close": 47.92, "volume": 4688016.0}, {"date": "2025-02-19", "close": 46.55, "volume": 5303390.0}, {"date": "2025-02-20", "close": 46.54, "volume": 5174689.0}, {"date": "2025-02-21", "close": 43.48, "volume": 7348223.0}, {"date": "2025-02-24", "close": 43.28, "volume": 5578657.0}, {"date": "2025-02-25", "close": 43.59, "volume": 4893463.0}, {"date": "2025-02-26", "close": 44.72, "volume": 5080844.0}, {"date": "2025-02-27", "close": 43.48, "volume": 5695171.0}, {"date": "2025-02-28", "close": 44.04, "volume": 3135931.0}, {"date": "2025-03-03", "close": 41.11, "volume": 5522314.0}, {"date": "2025-03-04", "close": 41.89, "volume": 8631116.0}, {"date": "2025-03-05", "close": 42.99, "volume": 3518615.0}, {"date": "2025-03-06", "close": 42.13, "volume": 3651697.0}, {"date": "2025-03-07", "close": 41.83, "volume": 4137815.0}, {"date": "2025-03-10", "close": 40.64, "volume": 5791306.0}, {"date": "2025-03-11", "close": 41.73, "volume": 4299534.0}, {"date": "2025-03-12", "close": 42.6, "volume": 4787117.0}, {"date": "2025-03-13", "close": 41.81, "volume": 3382512.0}, {"date": "2025-03-14", "close": 42.47, "volume": 3951411.0}, {"date": "2025-03-17", "close": 43.33, "volume": 2481535.0}, {"date": "2025-03-18", "close": 43.09, "volume": 2389936.0}, {"date": "2025-03-19", "close": 44.19, "volume": 3029765.0}, {"date": "2025-03-20", "close": 44.85, "volume": 4191913.0}, {"date": "2025-03-21", "close": 44.53, "volume": 2993192.0}, {"date": "2025-03-24", "close": 45.74, "volume": 2388446.0}, {"date": "2025-03-25", "close": 44.48, "volume": 2775048.0}, {"date": "2025-03-26", "close": 43.25, "volume": 2640941.0}, {"date": "2025-03-27", "close": 42.63, "volume": 2260834.0}, {"date": "2025-03-28", "close": 41.83, "volume": 2481725.0}, {"date": "2025-03-31", "close": 41.16, "volume": 4832666.0}, {"date": "2025-04-01", "close": 41.8, "volume": 3071071.0}, {"date": "2025-04-02", "close": 42.47, "volume": 2367765.0}, {"date": "2025-04-03", "close": 40.91, "volume": 5631432.0}, {"date": "2025-04-04", "close": 37.83, "volume": 9420297.0}, {"date": "2025-04-07", "close": 37.16, "volume": 6239771.0}, {"date": "2025-04-08", "close": 36.68, "volume": 4940621.0}, {"date": "2025-04-09", "close": 40.05, "volume": 6838847.0}, {"date": "2025-04-10", "close": 38.68, "volume": 4305686.0}, {"date": "2025-04-11", "close": 40.84, "volume": 4790528.0}, {"date": "2025-04-14", "close": 41.31, "volume": 2997785.0}, {"date": "2025-04-15", "close": 40.81, "volume": 2421737.0}, {"date": "2025-04-16", "close": 41.28, "volume": 3345096.0}, {"date": "2025-04-17", "close": 41.18, "volume": 2257474.0}, {"date": "2025-04-21", "close": 39.61, "volume": 3145952.0}, {"date": "2025-04-22", "close": 40.18, "volume": 2580911.0}, {"date": "2025-04-23", "close": 41.97, "volume": 4548907.0}, {"date": "2025-04-24", "close": 43.89, "volume": 3173838.0}, {"date": "2025-04-25", "close": 43.99, "volume": 2341129.0}, {"date": "2025-04-28", "close": 45.32, "volume": 3309796.0}, {"date": "2025-04-29", "close": 45.42, "volume": 2708171.0}, {"date": "2025-04-30", "close": 45.15, "volume": 3501239.0}, {"date": "2025-05-01", "close": 45.51, "volume": 4881994.0}, {"date": "2025-05-02", "close": 47.01, "volume": 4139335.0}, {"date": "2025-05-05", "close": 46.41, "volume": 2692213.0}, {"date": "2025-05-06", "close": 48.15, "volume": 5743344.0}, {"date": "2025-05-07", "close": 49.74, "volume": 5395819.0}, {"date": "2025-05-08", "close": 49.24, "volume": 4566296.0}, {"date": "2025-05-09", "close": 50.73, "volume": 5168006.0}, {"date": "2025-05-12", "close": 51.16, "volume": 5117732.0}, {"date": "2025-05-13", "close": 51.96, "volume": 4568000.0}, {"date": "2025-05-14", "close": 53.3, "volume": 4819920.0}, {"date": "2025-05-15", "close": 51.59, "volume": 5913309.0}, {"date": "2025-05-16", "close": 51.18, "volume": 4545856.0}, {"date": "2025-05-19", "close": 51.18, "volume": 3035349.0}, {"date": "2025-05-20", "close": 52.4, "volume": 3041215.0}, {"date": "2025-05-21", "close": 52.17, "volume": 3070290.0}, {"date": "2025-05-22", "close": 52.81, "volume": 3169655.0}, {"date": "2025-05-23", "close": 58.69, "volume": 13341310.0}, {"date": "2025-05-27", "close": 60.47, "volume": 13926570.0}, {"date": "2025-05-28", "close": 60.41, "volume": 7431255.0}, {"date": "2025-05-29", "close": 59.15, "volume": 7194631.0}, {"date": "2025-05-30", "close": 58.53, "volume": 5413277.0}, {"date": "2025-06-02", "close": 58.18, "volume": 3475163.0}, {"date": "2025-06-03", "close": 59.68, "volume": 5818654.0}, {"date": "2025-06-04", "close": 59.95, "volume": 3311161.0}, {"date": "2025-06-05", "close": 60.03, "volume": 3424064.0}, {"date": "2025-06-06", "close": 60.42, "volume": 3328926.0}, {"date": "2025-06-09", "close": 66.91, "volume": 16021060.0}, {"date": "2025-06-10", "close": 63.83, "volume": 10657460.0}, {"date": "2025-06-11", "close": 66.33, "volume": 7928270.0}, {"date": "2025-06-12", "close": 66.14, "volume": 4439140.0}, {"date": "2025-06-13", "close": 66.66, "volume": 5083245.0}, {"date": "2025-06-16", "close": 69.36, "volume": 11181210.0}, {"date": "2025-06-17", "close": 69.25, "volume": 4245156.0}, {"date": "2025-06-18", "close": 69.67, "volume": 4390088.0}, {"date": "2025-06-20", "close": 68.27, "volume": 5507663.0}, {"date": "2025-06-23", "close": 69.72, "volume": 5086389.0}, {"date": "2025-06-24", "close": 72.34, "volume": 5802481.0}, {"date": "2025-06-25", "close": 71.43, "volume": 3953164.0}, {"date": "2025-06-26", "close": 74.46, "volume": 7823293.0}, {"date": "2025-06-27", "close": 73.27, "volume": 8007466.0}, {"date": "2025-06-30", "close": 74.23, "volume": 4105751.0}, {"date": "2025-07-01", "close": 71.67, "volume": 6175163.0}, {"date": "2025-07-02", "close": 71.66, "volume": 4886038.0}, {"date": "2025-07-03", "close": 73.45, "volume": 2773981.0}, {"date": "2025-07-07", "close": 75.19, "volume": 5686126.0}, {"date": "2025-07-08", "close": 71.94, "volume": 6422049.0}, {"date": "2025-07-09", "close": 71.55, "volume": 4122912.0}, {"date": "2025-07-10", "close": 70.82, "volume": 6333908.0}, {"date": "2025-07-11", "close": 72.7, "volume": 4033719.0}, {"date": "2025-07-14", "close": 75.14, "volume": 6277205.0}, {"date": "2025-07-15", "close": 75.8, "volume": 6068373.0}, {"date": "2025-07-16", "close": 76.19, "volume": 4388633.0}, {"date": "2025-07-17", "close": 77.91, "volume": 5384806.0}, {"date": "2025-07-18", "close": 78.97, "volume": 4633373.0}, {"date": "2025-07-21", "close": 77.08, "volume": 5126437.0}, {"date": "2025-07-22", "close": 77.9, "volume": 5325720.0}, {"date": "2025-07-23", "close": 79.15, "volume": 4908987.0}, {"date": "2025-07-24", "close": 79.92, "volume": 3695683.0}, {"date": "2025-07-25", "close": 79.6, "volume": 3508713.0}, {"date": "2025-07-28", "close": 79.14, "volume": 3534894.0}, {"date": "2025-07-29", "close": 78.69, "volume": 3714273.0}, {"date": "2025-07-30", "close": 77.75, "volume": 4376883.0}, {"date": "2025-07-31", "close": 74.93, "volume": 7921529.0}, {"date": "2025-08-01", "close": 72.93, "volume": 6061785.0}, {"date": "2025-08-04", "close": 75.26, "volume": 3438221.0}, {"date": "2025-08-05", "close": 74.59, "volume": 4324913.0}, {"date": "2025-08-06", "close": 76.55, "volume": 4451907.0}, {"date": "2025-08-07", "close": 76.37, "volume": 3331952.0}, {"date": "2025-08-08", "close": 76.92, "volume": 3768997.0}, {"date": "2025-08-11", "close": 77.67, "volume": 3296204.0}, {"date": "2025-08-12", "close": 78.43, "volume": 3088359.0}, {"date": "2025-08-13", "close": 75.6, "volume": 5341306.0}, {"date": "2025-08-14", "close": 75.55, "volume": 3002769.0}, {"date": "2025-08-15", "close": 75.6, "volume": 2663128.0}, {"date": "2025-08-18", "close": 76.82, "volume": 2658836.0}, {"date": "2025-08-19", "close": 73.82, "volume": 4162402.0}, {"date": "2025-08-20", "close": 70.47, "volume": 8106269.0}, {"date": "2025-08-21", "close": 71.43, "volume": 3032884.0}, {"date": "2025-08-22", "close": 74.91, "volume": 4584034.0}, {"date": "2025-08-25", "close": 74.97, "volume": 2861873.0}, {"date": "2025-08-26", "close": 76.51, "volume": 2837045.0}, {"date": "2025-08-27", "close": 75.28, "volume": 1862229.0}, {"date": "2025-08-28", "close": 78.63, "volume": 3989881.0}, {"date": "2025-08-29", "close": 77.39, "volume": 6985339.0}, {"date": "2025-09-02", "close": 75.42, "volume": 4950744.0}, {"date": "2025-09-03", "close": 77.17, "volume": 3618284.0}, {"date": "2025-09-04", "close": 76.31, "volume": 2194858.0}, {"date": "2025-09-05", "close": 75.85, "volume": 2481182.0}, {"date": "2025-09-08", "close": 77.24, "volume": 2469521.0}, {"date": "2025-09-09", "close": 77.39, "volume": 3714552.0}, {"date": "2025-09-10", "close": 79.47, "volume": 4657137.0}, {"date": "2025-09-11", "close": 79.89, "volume": 3701169.0}, {"date": "2025-09-12", "close": 78.11, "volume": 3651142.0}, {"date": "2025-09-15", "close": 86.32, "volume": 10202850.0}, {"date": "2025-09-16", "close": 80.23, "volume": 7893270.0}, {"date": "2025-09-17", "close": 81.81, "volume": 3893570.0}, {"date": "2025-09-18", "close": 82.61, "volume": 4374391.0}, {"date": "2025-09-19", "close": 86.18, "volume": 7982567.0}, {"date": "2025-09-22", "close": 86.31, "volume": 6029859.0}, {"date": "2025-09-23", "close": 86.89, "volume": 4657449.0}, {"date": "2025-09-24", "close": 83.09, "volume": 6363620.0}, {"date": "2025-09-25", "close": 85.66, "volume": 6950674.0}, {"date": "2025-09-26", "close": 85.58, "volume": 3414201.0}, {"date": "2025-09-29", "close": 84.46, "volume": 3541891.0}, {"date": "2025-09-30", "close": 83.86, "volume": 4494121.0}, {"date": "2025-10-01", "close": 83.49, "volume": 3961523.0}, {"date": "2025-10-02", "close": 84.2, "volume": 3300675.0}, {"date": "2025-10-03", "close": 84.17, "volume": 3528536.0}, {"date": "2025-10-06", "close": 85.31, "volume": 6015722.0}, {"date": "2025-10-07", "close": 86.45, "volume": 4003213.0}, {"date": "2025-10-08", "close": 86.21, "volume": 3552172.0}, {"date": "2025-10-09", "close": 86.73, "volume": 3920442.0}, {"date": "2025-10-10", "close": 86.65, "volume": 7190302.0}, {"date": "2025-10-13", "close": 92.15, "volume": 6821206.0}, {"date": "2025-10-14", "close": 93.19, "volume": 7770522.0}, {"date": "2025-10-15", "close": 93.46, "volume": 6175147.0}, {"date": "2025-10-16", "close": 91.13, "volume": 4921401.0}, {"date": "2025-10-17", "close": 86.59, "volume": 6135082.0}, {"date": "2025-10-20", "close": 85.9, "volume": 3758507.0}, {"date": "2025-10-21", "close": 82.77, "volume": 5869531.0}, {"date": "2025-10-22", "close": 83.54, "volume": 5320065.0}, {"date": "2025-10-23", "close": 86.3, "volume": 4536298.0}, {"date": "2025-10-24", "close": 88.13, "volume": 4036724.0}, {"date": "2025-10-27", "close": 86.62, "volume": 4116063.0}, {"date": "2025-10-28", "close": 106.91, "volume": 24708040.0}, {"date": "2025-10-29", "close": 106.67, "volume": 8371126.0}, {"date": "2025-10-30", "close": 104.72, "volume": 4575195.0}, {"date": "2025-10-31", "close": 102.21, "volume": 5691033.0}, {"date": "2025-11-03", "close": 100.85, "volume": 4805314.0}, {"date": "2025-11-04", "close": 96.95, "volume": 5005731.0}, {"date": "2025-11-05", "close": 95.24, "volume": 4928508.0}, {"date": "2025-11-06", "close": 90.24, "volume": 7109454.0}, {"date": "2025-11-07", "close": 92.26, "volume": 6592308.0}, {"date": "2025-11-10", "close": 94.24, "volume": 4873382.0}, {"date": "2025-11-11", "close": 92.52, "volume": 3301003.0}, {"date": "2025-11-12", "close": 92.57, "volume": 2737012.0}, {"date": "2025-11-13", "close": 85.98, "volume": 4771874.0}, {"date": "2025-11-14", "close": 84.76, "volume": 4893256.0}, {"date": "2025-11-17", "close": 83.03, "volume": 3938432.0}, {"date": "2025-11-18", "close": 83.3, "volume": 5055826.0}, {"date": "2025-11-19", "close": 86.24, "volume": 6242184.0}, {"date": "2025-11-20", "close": 81.98, "volume": 6292871.0}, {"date": "2025-11-21", "close": 79.44, "volume": 7149955.0}, {"date": "2025-11-24", "close": 83.34, "volume": 3923117.0}, {"date": "2025-11-25", "close": 87.35, "volume": 5827190.0}, {"date": "2025-11-26", "close": 88.81, "volume": 2924823.0}, {"date": "2025-11-28", "close": 88.51, "volume": 1747849.0}, {"date": "2025-12-01", "close": 87.53, "volume": 2507810.0}, {"date": "2025-12-02", "close": 88.23, "volume": 2540308.0}, {"date": "2025-12-03", "close": 89.45, "volume": 1890604.0}, {"date": "2025-12-04", "close": 94.09, "volume": 4184952.0}, {"date": "2025-12-05", "close": 91.27, "volume": 4654509.0}, {"date": "2025-12-08", "close": 90.9, "volume": 2608272.0}, {"date": "2025-12-09", "close": 93.36, "volume": 3192823.0}, {"date": "2025-12-10", "close": 93.76, "volume": 3792473.0}, {"date": "2025-12-11", "close": 95.74, "volume": 3263136.0}, {"date": "2025-12-12", "close": 91.49, "volume": 5592264.0}, {"date": "2025-12-15", "close": 89.78, "volume": 3856830.0}, {"date": "2025-12-16", "close": 87.05, "volume": 3986422.0}, {"date": "2025-12-17", "close": 84.85, "volume": 3535365.0}, {"date": "2025-12-18", "close": 87.58, "volume": 2785827.0}, {"date": "2025-12-19", "close": 89.99, "volume": 6289361.0}, {"date": "2025-12-22", "close": 91.71, "volume": 3302609.0}, {"date": "2025-12-23", "close": 93.41, "volume": 2167277.0}, {"date": "2025-12-24", "close": 93.34, "volume": 1151162.0}, {"date": "2025-12-26", "close": 92.84, "volume": 1322931.0}, {"date": "2025-12-29", "close": 92.84, "volume": 2005456.0}, {"date": "2025-12-30", "close": 91.37, "volume": 2140704.0}, {"date": "2025-12-31", "close": 91.49, "volume": 1598154.0}, {"date": "2026-01-02", "close": 98.56, "volume": 4768223.0}, {"date": "2026-01-05", "close": 100.17, "volume": 4887163.0}, {"date": "2026-01-06", "close": 102.09, "volume": 3797914.0}, {"date": "2026-01-07", "close": 103.94, "volume": 3965537.0}, {"date": "2026-01-08", "close": 105.76, "volume": 4966561.0}, {"date": "2026-01-09", "close": 107.56, "volume": 6850001.0}, {"date": "2026-01-12", "close": 109.79, "volume": 3813999.0}, {"date": "2026-01-13", "close": 108.92, "volume": 3802876.0}, {"date": "2026-01-14", "close": 110.79, "volume": 3400914.0}, {"date": "2026-01-15", "close": 112.84, "volume": 3812998.0}, {"date": "2026-01-16", "close": 116.44, "volume": 5628679.0}, {"date": "2026-01-20", "close": 115.8, "volume": 4188744.0}, {"date": "2026-01-21", "close": 122.33, "volume": 5503282.0}, {"date": "2026-01-22", "close": 121.87, "volume": 4021619.0}, {"date": "2026-01-23", "close": 124.04, "volume": 3401473.0}, {"date": "2026-01-26", "close": 121.26, "volume": 4825709.0}, {"date": "2026-01-27", "close": 125.97, "volume": 4366973.0}, {"date": "2026-01-28", "close": 134.09, "volume": 6208112.0}, {"date": "2026-01-29", "close": 133.67, "volume": 7212379.0}, {"date": "2026-01-30", "close": 123.39, "volume": 7236792.0}, {"date": "2026-02-02", "close": 120.21, "volume": 5398567.0}, {"date": "2026-02-03", "close": 126.15, "volume": 5320433.0}, {"date": "2026-02-04", "close": 114.82, "volume": 9143021.0}, {"date": "2026-02-05", "close": 109.28, "volume": 5926970.0}, {"date": "2026-02-06", "close": 113.63, "volume": 4496741.0}, {"date": "2026-02-09", "close": 120.68, "volume": 3616592.0}, {"date": "2026-02-10", "close": 118.09, "volume": 3481768.0}, {"date": "2026-02-11", "close": 119.18, "volume": 3330560.0}, {"date": "2026-02-12", "close": 116.39, "volume": 3956797.0}, {"date": "2026-02-13", "close": 112.9, "volume": 5975218.0}, {"date": "2026-02-17", "close": 112.94, "volume": 3724336.0}, {"date": "2026-02-18", "close": 116.5, "volume": 2693816.0}, {"date": "2026-02-19", "close": 119.03, "volume": 2938280.0}, {"date": "2026-02-20", "close": 121.35, "volume": 4784602.0}, {"date": "2026-02-23", "close": 118.75, "volume": 2771322.0}, {"date": "2026-02-24", "close": 121.08, "volume": 3468149.0}, {"date": "2026-02-25", "close": 119.72, "volume": 3431516.0}, {"date": "2026-02-26", "close": 118.18, "volume": 3628749.0}, {"date": "2026-02-27", "close": 118.4, "volume": 2115854.0}, {"date": "2026-03-02", "close": 125.74, "volume": 4348746.0}, {"date": "2026-03-03", "close": 117.79, "volume": 5520604.0}, {"date": "2026-03-04", "close": 120.24, "volume": 2855086.0}, {"date": "2026-03-05", "close": 114.24, "volume": 3894208.0}, {"date": "2026-03-06", "close": 109.68, "volume": 4112248.0}, {"date": "2026-03-09", "close": 116.14, "volume": 3306787.0}, {"date": "2026-03-10", "close": 120.08, "volume": 5357011.0}, {"date": "2026-03-11", "close": 115.39, "volume": 3474337.0}, {"date": "2026-03-12", "close": 115.3, "volume": 4007694.0}, {"date": "2026-03-13", "close": 107.92, "volume": 6618891.0}, {"date": "2026-03-16", "close": 110.31, "volume": 3507179.0}, {"date": "2026-03-17", "close": 111.52, "volume": 2562561.0}, {"date": "2026-03-18", "close": 109.4, "volume": 2682194.0}, {"date": "2026-03-19", "close": 106.6, "volume": 3958142.0}, {"date": "2026-03-20", "close": 101.55, "volume": 5443239.0}, {"date": "2026-03-23", "close": 105.57, "volume": 3932331.0}, {"date": "2026-03-24", "close": 108.04, "volume": 2914466.0}, {"date": "2026-03-25", "close": 109.02, "volume": 2516782.0}, {"date": "2026-03-26", "close": 104.67, "volume": 2541344.0}, {"date": "2026-03-27", "close": 103.92, "volume": 3182799.0}, {"date": "2026-03-30", "close": 102.84, "volume": 2722012.0}, {"date": "2026-03-31", "close": 108.61, "volume": 3989457.0}, {"date": "2026-04-01", "close": 111.13, "volume": 2879863.0}, {"date": "2026-04-02", "close": 112.57, "volume": 2348601.0}, {"date": "2026-04-06", "close": 110.48, "volume": 1722145.0}, {"date": "2026-04-07", "close": 110.23, "volume": 1808392.0}, {"date": "2026-04-08", "close": 115.9, "volume": 3500649.0}, {"date": "2026-04-09", "close": 115.54, "volume": 2210531.0}, {"date": "2026-04-10", "close": 116.04, "volume": 2134480.0}, {"date": "2026-04-13", "close": 116.7, "volume": 2664919.0}, {"date": "2026-04-14", "close": 116.06, "volume": 3463795.0}, {"date": "2026-04-15", "close": 119.11, "volume": 3124284.0}, {"date": "2026-04-16", "close": 120.27, "volume": 3387124.0}, {"date": "2026-04-17", "close": 120.66, "volume": 4220501.0}, {"date": "2026-04-20", "close": 123.62, "volume": 2992734.0}, {"date": "2026-04-21", "close": 116.61, "volume": 3814815.0}, {"date": "2026-04-22", "close": 126.47, "volume": 3840034.0}, {"date": "2026-04-23", "close": 123.85, "volume": 4424183.0}, {"date": "2026-04-24", "close": 122.15, "volume": 2285748.0}, {"date": "2026-04-27", "close": 123.11, "volume": 1982652.0}, {"date": "2026-04-28", "close": 116.31, "volume": 3167642.0}, {"date": "2026-04-29", "close": 114.29, "volume": 2273785.0}, {"date": "2026-04-30", "close": 123.04, "volume": 3007742.0}, {"date": "2026-05-01", "close": 120.6, "volume": 2168704.0}, {"date": "2026-05-04", "close": 118.26, "volume": 3292253.0}, {"date": "2026-05-05", "close": 114.46, "volume": 5412083.0}, {"date": "2026-05-06", "close": 123.76, "volume": 3845557.0}, {"date": "2026-05-07", "close": 118.71, "volume": 3121503.0}, {"date": "2026-05-08", "close": 116.75, "volume": 2182425.0}, {"date": "2026-05-11", "close": 120.14, "volume": 3158235.0}, {"date": "2026-05-12", "close": 116.93, "volume": 3892490.0}, {"date": "2026-05-13", "close": 115.39, "volume": 3366196.0}, {"date": "2026-05-14", "close": 112.51, "volume": 3165671.0}, {"date": "2026-05-15", "close": 107.51, "volume": 3080320.0}, {"date": "2026-05-18", "close": 105.14, "volume": 3297754.0}, {"date": "2026-05-19", "close": 103.52, "volume": 3440428.0}, {"date": "2026-05-20", "close": 104.02, "volume": 2547831.0}, {"date": "2026-05-21", "close": 105.33, "volume": 2922113.0}, {"date": "2026-05-22", "close": 104.75, "volume": 2558170.0}, {"date": "2026-05-26", "close": 108.17, "volume": 3000039.0}, {"date": "2026-05-27", "close": 107.44, "volume": 2061001.0}, {"date": "2026-05-28", "close": 110.63, "volume": 2986475.0}, {"date": "2026-05-29", "close": 112.7, "volume": 3036100.0}, {"date": "2026-06-01", "close": 112.59, "volume": 2661156.0}, {"date": "2026-06-02", "close": 120.51, "volume": 4817033.0}, {"date": "2026-06-03", "close": 114.56, "volume": 3928600.0}, {"date": "2026-06-04", "close": 114.02, "volume": 2163906.0}, {"date": "2026-06-05", "close": 103.44, "volume": 3894346.0}, {"date": "2026-06-08", "close": 105.44, "volume": 2159051.0}, {"date": "2026-06-09", "close": 102.27, "volume": 4456769.0}, {"date": "2026-06-10", "close": 95.03, "volume": 6960904.0}, {"date": "2026-06-11", "close": 98.97, "volume": 4725154.0}, {"date": "2026-06-12", "close": 100.96, "volume": 2551131.0}, {"date": "2026-06-15", "close": 107.02, "volume": 3353769.0}, {"date": "2026-06-16", "close": 107.88, "volume": 2575579.0}, {"date": "2026-06-17", "close": 105.67, "volume": 2541305.0}, {"date": "2026-06-18", "close": 106.49, "volume": 3099515.0}, {"date": "2026-06-22", "close": 107.07, "volume": 2635295.0}, {"date": "2026-06-23", "close": 108.89, "volume": 3840118.0}, {"date": "2026-06-24", "close": 106.64, "volume": 2882662.0}, {"date": "2026-06-25", "close": 103.58, "volume": 3044247.0}, {"date": "2026-06-26", "close": 104.49, "volume": 2349908.0}, {"date": "2026-06-29", "close": 103.47, "volume": 2418567.0}, {"date": "2026-06-30", "close": 101.86, "volume": 3267973.0}, {"date": "2026-07-01", "close": 97.39, "volume": 4063114.0}, {"date": "2026-07-02", "close": 96.54, "volume": 3810881.0}, {"date": "2026-07-06", "close": 97.5, "volume": 2787528.0}, {"date": "2026-07-07", "close": 94.67, "volume": 3416709.0}, {"date": "2026-07-08", "close": 94.73, "volume": 2546648.0}, {"date": "2026-07-09", "close": 95.74, "volume": 2161358.0}, {"date": "2026-07-10", "close": 95.99, "volume": 2322210.0}, {"date": "2026-07-13", "close": 90.2, "volume": 6235567.0}, {"date": "2026-07-14", "close": 91.57, "volume": 4234663.0}, {"date": "2026-07-15", "close": 90.98, "volume": 3769955.0}, {"date": "2026-07-16", "close": 87.36, "volume": 5089055.0}, {"date": "2026-07-17", "close": 85.62, "volume": 5202663.0}, {"date": "2026-07-20", "close": 84.85, "volume": 4973558.0}, {"date": "2026-07-21", "close": 88.68, "volume": 4981796.0}, {"date": "2026-07-22", "close": 90.37, "volume": 4151612.0}, {"date": "2026-07-23", "close": 89.33, "volume": 3233306.0}, {"date": "2026-07-24", "close": 87.86, "volume": 3828858.0}, {"date": "2026-07-27", "close": 89.35, "volume": 3087621.0}, {"date": "2026-07-28", "close": 86.96, "volume": 3306600.0}, {"date": "2026-07-29", "close": 84.57, "volume": 3146839.0}, {"date": "2026-07-30", "close": 88.23, "volume": 4177495.0}, {"date": "2026-07-31", "close": 86.38, "volume": 5599296.0}, {"date": "2026-08-03", "close": 89.72, "volume": 2908861.0}, {"date": "2026-08-04", "close": 93.09, "volume": 3996801.0}, {"date": "2026-08-05", "close": 94.27, "volume": 3532816.0}, {"date": "2026-08-06", "close": 93.62, "volume": 2441456.0}, {"date": "2026-08-07", "close": 97.39, "volume": 3220143.0}], "refreshing": true}