{"ticker": "EQNR", "overview": {"cik": "1140625", "ticker": "EQNR", "name": "EQUINOR ASA", "industry": "Petroleum Refining", "country": "", "sic": "2911", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001171843-26-005164", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001171843-26-004907", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "EQUINOR SECOND QUARTER 2026 REPORT", "accession": "0001140625-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004808", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004807", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004756", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004755", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001171843-26-004618", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004500", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001171843-26-004458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004380", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001171843-26-004232", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001171843-26-004187", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004141", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004138", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-003981", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001171843-26-003968", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003854", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003814", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001171843-26-003715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003594", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003559", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003555", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001171843-26-003448", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003353", "price_sensitive": true}]}, "description": "EQUINOR ASA trades as EQNR on the NYSE, classified under Petroleum Refining (SIC 2911). Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 13 August 2025.", "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": "EQNR", "has_prices": true, "as_of": "2026-08-07", "last": 38.92, "prev_close": 39.46, "change": -0.5399999999999991, "change_pct": -0.013684744044602107, "session_volume": 2669685.0, "vwap_5": 39.070661781509884, "vwap_20": 38.662990984747644, "vwap_60": 36.66357068992017, "vwap_250": 31.401556137231115, "high_52w": 42.4, "low_52w": 22.41, "avg_volume_20": 4055488.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030932-T48", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Equinor ASA", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads EQNR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643129}, {"id": "HOUSE-2025-20030932-T47", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Equinor ASA", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys EQNR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656089}, {"id": "HOUSE-2025-20030891-T227", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Equinor ASA", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads EQNR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "HOUSE-2025-20030891-T228", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Equinor ASA", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys EQNR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733849}, {"id": "SENATE-d6290ba23a9e4774bcd66bd2d90e4138-2", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "Equinor ASA", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells EQNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6290ba2-3a9e-4774-bcd6-6bd2d90e4138/", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426489}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-16", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "Equinor ASA", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John P Ricketts trims EQNR ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639609}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-25", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "Equinor ASA", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up EQNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003929}, {"id": "HOUSE-2023-20021081-T4", "src": "CONGRESS", "ticker": "EQNR", "cik": "", "company": "Equinor ASA", "company_raw": "1 $1,001 - $15,000\nF S: New\nS O: Euro Pacific Capital IRA\nEquinor ASA", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael K. Simpson sells EQNR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052249}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6290ba2-3a9e-4774-bcd6-6bd2d90e4138/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6290ba2-3a9e-4774-bcd6-6bd2d90e4138/"}}, {"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001171843-26-005164", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001171843-26-004907", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "EQUINOR SECOND QUARTER 2026 REPORT", "accession": "0001140625-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004808", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004807", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004756", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004755", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001171843-26-004618", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004500", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001171843-26-004458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004380", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001171843-26-004232", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001171843-26-004187", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004141", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004138", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-003981", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001171843-26-003968", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003854", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003814", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001171843-26-003715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003594", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003559", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003555", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001171843-26-003448", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003353", "price_sensitive": true}], "performance": {"ticker": "EQNR", "has_prices": true, "summary": {"n": 3, "avg": 0.43558676092460935, "win_rate": 1.0, "best": 0.5432196669310073, "worst": 0.26199740596627763, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 25.22, "return": 0.5432196669310073}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 25.92, "return": 0.5015432098765432}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 30.84, "return": 0.26199740596627763}]}, "price_series": [{"date": "2016-08-08", "close": 15.97, "volume": 1940805.0}, {"date": "2016-08-09", "close": 16.03, "volume": 3383624.0}, {"date": "2016-08-10", "close": 15.82, "volume": 3673747.0}, {"date": "2016-08-11", "close": 16.21, "volume": 2849327.0}, {"date": "2016-08-12", "close": 16.3, "volume": 2603203.0}, {"date": "2016-08-15", "close": 16.28, "volume": 2011346.0}, {"date": "2016-08-16", "close": 16.43, "volume": 2815524.0}, {"date": "2016-08-17", "close": 16.27, "volume": 2814618.0}, {"date": "2016-08-18", "close": 16.55, "volume": 1465171.0}, {"date": "2016-08-19", "close": 16.4, "volume": 1207685.0}, {"date": "2016-08-22", "close": 16.11, "volume": 1631617.0}, {"date": "2016-08-23", "close": 16.17, "volume": 2364932.0}, {"date": "2016-08-24", "close": 16.02, "volume": 1879776.0}, {"date": "2016-08-25", "close": 16.02, "volume": 1248377.0}, {"date": "2016-08-26", "close": 15.96, "volume": 2655250.0}, {"date": "2016-08-29", "close": 16.1, "volume": 1557029.0}, {"date": "2016-08-30", "close": 16.04, "volume": 1435162.0}, {"date": "2016-08-31", "close": 15.65, "volume": 2266639.0}, {"date": "2016-09-01", "close": 15.45, "volume": 3061416.0}, {"date": "2016-09-02", "close": 15.92, "volume": 2444182.0}, {"date": "2016-09-06", "close": 16.35, "volume": 1734120.0}, {"date": "2016-09-07", "close": 16.43, "volume": 1991809.0}, {"date": "2016-09-08", "close": 16.53, "volume": 1885052.0}, {"date": "2016-09-09", "close": 15.59, "volume": 2763940.0}, {"date": "2016-09-12", "close": 15.78, "volume": 2422720.0}, {"date": "2016-09-13", "close": 15.19, "volume": 2609403.0}, {"date": "2016-09-14", "close": 15.11, "volume": 1729408.0}, {"date": "2016-09-15", "close": 15.18, "volume": 2017619.0}, {"date": "2016-09-16", "close": 15.11, "volume": 2042292.0}, {"date": "2016-09-19", "close": 15.1, "volume": 2070916.0}, {"date": "2016-09-20", "close": 15.07, "volume": 1405696.0}, {"date": "2016-09-21", "close": 15.41, "volume": 2424222.0}, {"date": "2016-09-22", "close": 15.83, "volume": 4976819.0}, {"date": "2016-09-23", "close": 15.67, "volume": 5906807.0}, {"date": "2016-09-26", "close": 15.54, "volume": 4847461.0}, {"date": "2016-09-27", "close": 15.34, "volume": 2501100.0}, {"date": "2016-09-28", "close": 16.08, "volume": 2390869.0}, {"date": "2016-09-29", "close": 16.47, "volume": 3956179.0}, {"date": "2016-09-30", "close": 16.8, "volume": 2784748.0}, {"date": "2016-10-03", "close": 16.84, "volume": 1383357.0}, {"date": "2016-10-04", "close": 16.78, "volume": 2873662.0}, {"date": "2016-10-05", "close": 17.05, "volume": 1413210.0}, {"date": "2016-10-06", "close": 17.07, "volume": 1430865.0}, {"date": "2016-10-07", "close": 16.88, "volume": 1675187.0}, {"date": "2016-10-10", "close": 17.3, "volume": 1676971.0}, {"date": "2016-10-11", "close": 16.85, "volume": 2418699.0}, {"date": "2016-10-12", "close": 16.87, "volume": 1676938.0}, {"date": "2016-10-13", "close": 16.75, "volume": 1724064.0}, {"date": "2016-10-14", "close": 16.7, "volume": 1648170.0}, {"date": "2016-10-17", "close": 16.64, "volume": 1503279.0}, {"date": "2016-10-18", "close": 16.41, "volume": 3140190.0}, {"date": "2016-10-19", "close": 16.69, "volume": 1657348.0}, {"date": "2016-10-20", "close": 16.5, "volume": 1890851.0}, {"date": "2016-10-21", "close": 16.52, "volume": 1515077.0}, {"date": "2016-10-24", "close": 16.54, "volume": 1698348.0}, {"date": "2016-10-25", "close": 16.31, "volume": 2256241.0}, {"date": "2016-10-26", "close": 16.33, "volume": 2546306.0}, {"date": "2016-10-27", "close": 16.6, "volume": 3022266.0}, {"date": "2016-10-28", "close": 16.53, "volume": 3234453.0}, {"date": "2016-10-31", "close": 16.24, "volume": 2277328.0}, {"date": "2016-11-01", "close": 16.13, "volume": 2243747.0}, {"date": "2016-11-02", "close": 16.0, "volume": 3888409.0}, {"date": "2016-11-03", "close": 16.03, "volume": 3405460.0}, {"date": "2016-11-04", "close": 16.14, "volume": 3989328.0}, {"date": "2016-11-07", "close": 16.79, "volume": 12751890.0}, {"date": "2016-11-08", "close": 16.75, "volume": 4167041.0}, {"date": "2016-11-09", "close": 16.61, "volume": 3987145.0}, {"date": "2016-11-10", "close": 16.51, "volume": 1852476.0}, {"date": "2016-11-11", "close": 16.13, "volume": 3371832.0}, {"date": "2016-11-14", "close": 15.86, "volume": 3798650.0}, {"date": "2016-11-15", "close": 16.44, "volume": 2816595.0}, {"date": "2016-11-16", "close": 16.35, "volume": 1966573.0}, {"date": "2016-11-17", "close": 16.31, "volume": 1691245.0}, {"date": "2016-11-18", "close": 16.27, "volume": 1635774.0}, {"date": "2016-11-21", "close": 17.01, "volume": 2259768.0}, {"date": "2016-11-22", "close": 17.05, "volume": 2080483.0}, {"date": "2016-11-23", "close": 16.9, "volume": 2117921.0}, {"date": "2016-11-25", "close": 16.84, "volume": 1671095.0}, {"date": "2016-11-28", "close": 16.63, "volume": 2315976.0}, {"date": "2016-11-29", "close": 16.35, "volume": 2658978.0}, {"date": "2016-11-30", "close": 17.4, "volume": 6018951.0}, {"date": "2016-12-01", "close": 17.79, "volume": 4514188.0}, {"date": "2016-12-02", "close": 17.71, "volume": 1467436.0}, {"date": "2016-12-05", "close": 17.72, "volume": 1159029.0}, {"date": "2016-12-06", "close": 17.68, "volume": 1855433.0}, {"date": "2016-12-07", "close": 17.85, "volume": 1573274.0}, {"date": "2016-12-08", "close": 17.95, "volume": 1254767.0}, {"date": "2016-12-09", "close": 18.06, "volume": 1585660.0}, {"date": "2016-12-12", "close": 18.3, "volume": 2222900.0}, {"date": "2016-12-13", "close": 18.51, "volume": 1654034.0}, {"date": "2016-12-14", "close": 17.89, "volume": 1464772.0}, {"date": "2016-12-15", "close": 18.02, "volume": 2195322.0}, {"date": "2016-12-16", "close": 18.22, "volume": 2674791.0}, {"date": "2016-12-19", "close": 18.07, "volume": 1104524.0}, {"date": "2016-12-20", "close": 18.01, "volume": 1006829.0}, {"date": "2016-12-21", "close": 18.17, "volume": 1230800.0}, {"date": "2016-12-22", "close": 18.12, "volume": 957690.0}, {"date": "2016-12-23", "close": 18.09, "volume": 617444.0}, {"date": "2016-12-27", "close": 18.19, "volume": 685340.0}, {"date": "2016-12-28", "close": 18.18, "volume": 945262.0}, {"date": "2016-12-29", "close": 18.37, "volume": 1234696.0}, {"date": "2016-12-30", "close": 18.24, "volume": 1300908.0}, {"date": "2017-01-03", "close": 18.61, "volume": 2018833.0}, {"date": "2017-01-04", "close": 18.56, "volume": 1914615.0}, {"date": "2017-01-05", "close": 18.97, "volume": 2732964.0}, {"date": "2017-01-06", "close": 18.84, "volume": 1276149.0}, {"date": "2017-01-09", "close": 18.52, "volume": 1487289.0}, {"date": "2017-01-10", "close": 18.53, "volume": 1839706.0}, {"date": "2017-01-11", "close": 18.87, "volume": 2393868.0}, {"date": "2017-01-12", "close": 18.98, "volume": 1765942.0}, {"date": "2017-01-13", "close": 19.14, "volume": 1584815.0}, {"date": "2017-01-17", "close": 18.98, "volume": 1839171.0}, {"date": "2017-01-18", "close": 18.77, "volume": 973410.0}, {"date": "2017-01-19", "close": 18.8, "volume": 1196445.0}, {"date": "2017-01-20", "close": 18.94, "volume": 1136110.0}, {"date": "2017-01-23", "close": 18.85, "volume": 1026766.0}, {"date": "2017-01-24", "close": 19.21, "volume": 1813234.0}, {"date": "2017-01-25", "close": 19.14, "volume": 1449019.0}, {"date": "2017-01-26", "close": 19.02, "volume": 1297255.0}, {"date": "2017-01-27", "close": 18.83, "volume": 1171122.0}, {"date": "2017-01-30", "close": 18.47, "volume": 2159678.0}, {"date": "2017-01-31", "close": 18.67, "volume": 1619843.0}, {"date": "2017-02-01", "close": 18.74, "volume": 2465788.0}, {"date": "2017-02-02", "close": 18.65, "volume": 1480427.0}, {"date": "2017-02-03", "close": 18.81, "volume": 1029055.0}, {"date": "2017-02-06", "close": 18.78, "volume": 1874041.0}, {"date": "2017-02-07", "close": 17.81, "volume": 4845113.0}, {"date": "2017-02-08", "close": 17.89, "volume": 2855120.0}, {"date": "2017-02-09", "close": 17.86, "volume": 1720739.0}, {"date": "2017-02-10", "close": 17.9, "volume": 1950279.0}, {"date": "2017-02-13", "close": 17.89, "volume": 1048476.0}, {"date": "2017-02-14", "close": 17.85, "volume": 1660156.0}, {"date": "2017-02-15", "close": 17.66, "volume": 2076406.0}, {"date": "2017-02-16", "close": 17.7, "volume": 1895911.0}, {"date": "2017-02-17", "close": 17.57, "volume": 1545369.0}, {"date": "2017-02-21", "close": 17.78, "volume": 1729227.0}, {"date": "2017-02-22", "close": 17.5, "volume": 1968213.0}, {"date": "2017-02-23", "close": 17.66, "volume": 1886742.0}, {"date": "2017-02-24", "close": 17.41, "volume": 2277248.0}, {"date": "2017-02-27", "close": 17.6, "volume": 2882120.0}, {"date": "2017-02-28", "close": 17.6, "volume": 2884807.0}, {"date": "2017-03-01", "close": 17.74, "volume": 2607839.0}, {"date": "2017-03-02", "close": 17.46, "volume": 2480329.0}, {"date": "2017-03-03", "close": 17.58, "volume": 2351782.0}, {"date": "2017-03-06", "close": 17.44, "volume": 2793881.0}, {"date": "2017-03-07", "close": 17.42, "volume": 1851229.0}, {"date": "2017-03-08", "close": 16.84, "volume": 2288467.0}, {"date": "2017-03-09", "close": 16.93, "volume": 2377443.0}, {"date": "2017-03-10", "close": 17.14, "volume": 1566045.0}, {"date": "2017-03-13", "close": 17.27, "volume": 1162154.0}, {"date": "2017-03-14", "close": 16.83, "volume": 2367706.0}, {"date": "2017-03-15", "close": 17.46, "volume": 3967981.0}, {"date": "2017-03-16", "close": 17.45, "volume": 2281046.0}, {"date": "2017-03-17", "close": 17.5, "volume": 3731901.0}, {"date": "2017-03-20", "close": 17.5, "volume": 1203710.0}, {"date": "2017-03-21", "close": 17.39, "volume": 1484116.0}, {"date": "2017-03-22", "close": 17.3, "volume": 2272441.0}, {"date": "2017-03-23", "close": 17.01, "volume": 2735557.0}, {"date": "2017-03-24", "close": 16.98, "volume": 1344506.0}, {"date": "2017-03-27", "close": 16.84, "volume": 1517023.0}, {"date": "2017-03-28", "close": 16.95, "volume": 2097484.0}, {"date": "2017-03-29", "close": 17.33, "volume": 3394749.0}, {"date": "2017-03-30", "close": 17.25, "volume": 1410419.0}, {"date": "2017-03-31", "close": 17.18, "volume": 1353417.0}, {"date": "2017-04-03", "close": 17.31, "volume": 1829233.0}, {"date": "2017-04-04", "close": 17.44, "volume": 1319865.0}, {"date": "2017-04-05", "close": 17.15, "volume": 2412397.0}, {"date": "2017-04-06", "close": 17.24, "volume": 1285202.0}, {"date": "2017-04-07", "close": 17.2, "volume": 1020564.0}, {"date": "2017-04-10", "close": 17.3, "volume": 774169.0}, {"date": "2017-04-11", "close": 17.33, "volume": 981725.0}, {"date": "2017-04-12", "close": 17.29, "volume": 991367.0}, {"date": "2017-04-13", "close": 16.9, "volume": 1527070.0}, {"date": "2017-04-17", "close": 17.12, "volume": 1200143.0}, {"date": "2017-04-18", "close": 16.77, "volume": 2686943.0}, {"date": "2017-04-19", "close": 16.37, "volume": 2059009.0}, {"date": "2017-04-20", "close": 16.47, "volume": 2974684.0}, {"date": "2017-04-21", "close": 16.34, "volume": 1920644.0}, {"date": "2017-04-24", "close": 16.63, "volume": 1552003.0}, {"date": "2017-04-25", "close": 16.7, "volume": 1853972.0}, {"date": "2017-04-26", "close": 16.5, "volume": 2248110.0}, {"date": "2017-04-27", "close": 16.42, "volume": 1756822.0}, {"date": "2017-04-28", "close": 16.43, "volume": 1166143.0}, {"date": "2017-05-01", "close": 16.38, "volume": 797454.0}, {"date": "2017-05-02", "close": 16.32, "volume": 1414722.0}, {"date": "2017-05-03", "close": 16.44, "volume": 1780626.0}, {"date": "2017-05-04", "close": 16.34, "volume": 3263672.0}, {"date": "2017-05-05", "close": 17.2, "volume": 3204455.0}, {"date": "2017-05-08", "close": 17.31, "volume": 2387036.0}, {"date": "2017-05-09", "close": 17.19, "volume": 1894100.0}, {"date": "2017-05-10", "close": 17.65, "volume": 2142706.0}, {"date": "2017-05-11", "close": 17.57, "volume": 1487167.0}, {"date": "2017-05-12", "close": 17.57, "volume": 1482750.0}, {"date": "2017-05-15", "close": 17.9, "volume": 1835992.0}, {"date": "2017-05-16", "close": 18.0, "volume": 1667762.0}, {"date": "2017-05-17", "close": 17.9, "volume": 2205758.0}, {"date": "2017-05-18", "close": 17.92, "volume": 2198811.0}, {"date": "2017-05-19", "close": 18.23, "volume": 1345969.0}, {"date": "2017-05-22", "close": 18.28, "volume": 1498540.0}, {"date": "2017-05-23", "close": 18.22, "volume": 1130519.0}, {"date": "2017-05-24", "close": 18.14, "volume": 1364295.0}, {"date": "2017-05-25", "close": 17.71, "volume": 2693875.0}, {"date": "2017-05-26", "close": 17.89, "volume": 1571601.0}, {"date": "2017-05-30", "close": 17.57, "volume": 1491081.0}, {"date": "2017-05-31", "close": 17.41, "volume": 2437869.0}, {"date": "2017-06-01", "close": 17.44, "volume": 1995375.0}, {"date": "2017-06-02", "close": 17.33, "volume": 1505322.0}, {"date": "2017-06-05", "close": 17.32, "volume": 1502700.0}, {"date": "2017-06-06", "close": 17.58, "volume": 1719670.0}, {"date": "2017-06-07", "close": 17.43, "volume": 4340269.0}, {"date": "2017-06-08", "close": 17.28, "volume": 4014870.0}, {"date": "2017-06-09", "close": 17.53, "volume": 3013126.0}, {"date": "2017-06-12", "close": 17.56, "volume": 3666755.0}, {"date": "2017-06-13", "close": 17.75, "volume": 2299017.0}, {"date": "2017-06-14", "close": 17.31, "volume": 1996891.0}, {"date": "2017-06-15", "close": 16.92, "volume": 2264951.0}, {"date": "2017-06-16", "close": 17.16, "volume": 1877032.0}, {"date": "2017-06-19", "close": 17.11, "volume": 2056411.0}, {"date": "2017-06-20", "close": 16.64, "volume": 2610943.0}, {"date": "2017-06-21", "close": 16.29, "volume": 2816971.0}, {"date": "2017-06-22", "close": 16.38, "volume": 1444065.0}, {"date": "2017-06-23", "close": 16.61, "volume": 1499951.0}, {"date": "2017-06-26", "close": 16.45, "volume": 1209235.0}, {"date": "2017-06-27", "close": 16.57, "volume": 1775538.0}, {"date": "2017-06-28", "close": 16.69, "volume": 2950194.0}, {"date": "2017-06-29", "close": 16.6, "volume": 1711443.0}, {"date": "2017-06-30", "close": 16.53, "volume": 1804341.0}, {"date": "2017-07-03", "close": 16.73, "volume": 1003759.0}, {"date": "2017-07-05", "close": 16.36, "volume": 2376525.0}, {"date": "2017-07-06", "close": 16.36, "volume": 2812608.0}, {"date": "2017-07-07", "close": 16.32, "volume": 2638517.0}, {"date": "2017-07-10", "close": 16.49, "volume": 1688232.0}, {"date": "2017-07-11", "close": 16.68, "volume": 1532143.0}, {"date": "2017-07-12", "close": 16.89, "volume": 1908960.0}, {"date": "2017-07-13", "close": 16.96, "volume": 1175883.0}, {"date": "2017-07-14", "close": 17.17, "volume": 1616093.0}, {"date": "2017-07-17", "close": 17.18, "volume": 1442345.0}, {"date": "2017-07-18", "close": 17.16, "volume": 1774624.0}, {"date": "2017-07-19", "close": 17.38, "volume": 1411647.0}, {"date": "2017-07-20", "close": 17.49, "volume": 1832160.0}, {"date": "2017-07-21", "close": 17.26, "volume": 1651198.0}, {"date": "2017-07-24", "close": 17.4, "volume": 1737998.0}, {"date": "2017-07-25", "close": 17.71, "volume": 1740539.0}, {"date": "2017-07-26", "close": 17.87, "volume": 2377377.0}, {"date": "2017-07-27", "close": 18.45, "volume": 4509802.0}, {"date": "2017-07-28", "close": 18.61, "volume": 3205221.0}, {"date": "2017-07-31", "close": 18.76, "volume": 2136881.0}, {"date": "2017-08-01", "close": 18.63, "volume": 2499683.0}, {"date": "2017-08-02", "close": 19.02, "volume": 2015080.0}, {"date": "2017-08-03", "close": 18.85, "volume": 1702735.0}, {"date": "2017-08-04", "close": 18.96, "volume": 1366168.0}, {"date": "2017-08-07", "close": 18.91, "volume": 1445774.0}, {"date": "2017-08-08", "close": 18.61, "volume": 1350165.0}, {"date": "2017-08-09", "close": 18.61, "volume": 2197803.0}, {"date": "2017-08-10", "close": 18.46, "volume": 1777491.0}, {"date": "2017-08-11", "close": 18.35, "volume": 1435145.0}, {"date": "2017-08-14", "close": 18.24, "volume": 1760057.0}, {"date": "2017-08-15", "close": 18.4, "volume": 1715274.0}, {"date": "2017-08-16", "close": 18.33, "volume": 1144658.0}, {"date": "2017-08-17", "close": 18.1, "volume": 1978184.0}, {"date": "2017-08-18", "close": 18.41, "volume": 1858889.0}, {"date": "2017-08-21", "close": 18.27, "volume": 1798561.0}, {"date": "2017-08-22", "close": 18.5, "volume": 1165546.0}, {"date": "2017-08-23", "close": 18.64, "volume": 1378695.0}, {"date": "2017-08-24", "close": 18.62, "volume": 720705.0}, {"date": "2017-08-25", "close": 18.73, "volume": 1422920.0}, {"date": "2017-08-28", "close": 18.65, "volume": 1134750.0}, {"date": "2017-08-29", "close": 18.68, "volume": 1116785.0}, {"date": "2017-08-30", "close": 18.56, "volume": 984750.0}, {"date": "2017-08-31", "close": 18.85, "volume": 1520277.0}, {"date": "2017-09-01", "close": 18.97, "volume": 995069.0}, {"date": "2017-09-05", "close": 19.11, "volume": 1150559.0}, {"date": "2017-09-06", "close": 19.2, "volume": 2238654.0}, {"date": "2017-09-07", "close": 19.23, "volume": 1629759.0}, {"date": "2017-09-08", "close": 18.96, "volume": 1554024.0}, {"date": "2017-09-11", "close": 19.03, "volume": 939983.0}, {"date": "2017-09-12", "close": 19.09, "volume": 989217.0}, {"date": "2017-09-13", "close": 19.37, "volume": 1345244.0}, {"date": "2017-09-14", "close": 19.48, "volume": 1526018.0}, {"date": "2017-09-15", "close": 19.53, "volume": 1145370.0}, {"date": "2017-09-18", "close": 19.56, "volume": 1635299.0}, {"date": "2017-09-19", "close": 19.63, "volume": 902342.0}, {"date": "2017-09-20", "close": 19.76, "volume": 1658818.0}, {"date": "2017-09-21", "close": 19.86, "volume": 1268828.0}, {"date": "2017-09-22", "close": 20.0, "volume": 1062098.0}, {"date": "2017-09-25", "close": 20.37, "volume": 1330953.0}, {"date": "2017-09-26", "close": 20.12, "volume": 1643225.0}, {"date": "2017-09-27", "close": 19.96, "volume": 3690193.0}, {"date": "2017-09-28", "close": 20.11, "volume": 1458684.0}, {"date": "2017-09-29", "close": 20.09, "volume": 1229819.0}, {"date": "2017-10-02", "close": 20.05, "volume": 1214263.0}, {"date": "2017-10-03", "close": 20.1, "volume": 1112974.0}, {"date": "2017-10-04", "close": 19.95, "volume": 1847732.0}, {"date": "2017-10-05", "close": 20.02, "volume": 1680325.0}, {"date": "2017-10-06", "close": 19.88, "volume": 2955957.0}, {"date": "2017-10-09", "close": 19.94, "volume": 1800643.0}, {"date": "2017-10-10", "close": 20.2, "volume": 1842356.0}, {"date": "2017-10-11", "close": 20.3, "volume": 971639.0}, {"date": "2017-10-12", "close": 20.2, "volume": 2549711.0}, {"date": "2017-10-13", "close": 20.31, "volume": 1043233.0}, {"date": "2017-10-16", "close": 20.53, "volume": 996573.0}, {"date": "2017-10-17", "close": 20.4, "volume": 1837550.0}, {"date": "2017-10-18", "close": 20.17, "volume": 1411070.0}, {"date": "2017-10-19", "close": 20.26, "volume": 1327864.0}, {"date": "2017-10-20", "close": 20.43, "volume": 2060584.0}, {"date": "2017-10-23", "close": 20.42, "volume": 1587564.0}, {"date": "2017-10-24", "close": 20.52, "volume": 1269447.0}, {"date": "2017-10-25", "close": 20.46, "volume": 2976004.0}, {"date": "2017-10-26", "close": 19.89, "volume": 3529749.0}, {"date": "2017-10-27", "close": 20.1, "volume": 2264900.0}, {"date": "2017-10-30", "close": 20.54, "volume": 1912537.0}, {"date": "2017-10-31", "close": 20.31, "volume": 1660643.0}, {"date": "2017-11-01", "close": 20.42, "volume": 3247100.0}, {"date": "2017-11-02", "close": 20.34, "volume": 2516726.0}, {"date": "2017-11-03", "close": 20.32, "volume": 1527336.0}, {"date": "2017-11-06", "close": 20.85, "volume": 3308077.0}, {"date": "2017-11-07", "close": 20.76, "volume": 1635697.0}, {"date": "2017-11-08", "close": 20.85, "volume": 1489220.0}, {"date": "2017-11-09", "close": 21.01, "volume": 2830997.0}, {"date": "2017-11-10", "close": 20.89, "volume": 1992163.0}, {"date": "2017-11-13", "close": 20.69, "volume": 1039999.0}, {"date": "2017-11-14", "close": 20.24, "volume": 1982988.0}, {"date": "2017-11-15", "close": 19.95, "volume": 1768737.0}, {"date": "2017-11-16", "close": 20.0, "volume": 1120987.0}, {"date": "2017-11-17", "close": 19.94, "volume": 1607299.0}, {"date": "2017-11-20", "close": 19.81, "volume": 873821.0}, {"date": "2017-11-21", "close": 20.11, "volume": 2415241.0}, {"date": "2017-11-22", "close": 20.34, "volume": 1366873.0}, {"date": "2017-11-24", "close": 20.4, "volume": 366301.0}, {"date": "2017-11-27", "close": 20.17, "volume": 1096104.0}, {"date": "2017-11-28", "close": 20.23, "volume": 1430888.0}, {"date": "2017-11-29", "close": 20.13, "volume": 1243906.0}, {"date": "2017-11-30", "close": 20.08, "volume": 2398593.0}, {"date": "2017-12-01", "close": 20.25, "volume": 2260713.0}, {"date": "2017-12-04", "close": 20.39, "volume": 1456947.0}, {"date": "2017-12-05", "close": 20.35, "volume": 1448365.0}, {"date": "2017-12-06", "close": 20.02, "volume": 1393515.0}, {"date": "2017-12-07", "close": 19.95, "volume": 1407599.0}, {"date": "2017-12-08", "close": 20.13, "volume": 898564.0}, {"date": "2017-12-11", "close": 20.21, "volume": 1508208.0}, {"date": "2017-12-12", "close": 20.77, "volume": 1850038.0}, {"date": "2017-12-13", "close": 20.55, "volume": 1634121.0}, {"date": "2017-12-14", "close": 20.43, "volume": 982035.0}, {"date": "2017-12-15", "close": 20.15, "volume": 1324633.0}, {"date": "2017-12-18", "close": 20.31, "volume": 950527.0}, {"date": "2017-12-19", "close": 20.19, "volume": 1055733.0}, {"date": "2017-12-20", "close": 20.47, "volume": 1635682.0}, {"date": "2017-12-21", "close": 21.05, "volume": 1888415.0}, {"date": "2017-12-22", "close": 21.03, "volume": 1031227.0}, {"date": "2017-12-26", "close": 21.29, "volume": 502224.0}, {"date": "2017-12-27", "close": 21.35, "volume": 682076.0}, {"date": "2017-12-28", "close": 21.41, "volume": 641298.0}, {"date": "2017-12-29", "close": 21.42, "volume": 687402.0}, {"date": "2018-01-02", "close": 22.0, "volume": 1717043.0}, {"date": "2018-01-03", "close": 22.41, "volume": 2037460.0}, {"date": "2018-01-04", "close": 22.68, "volume": 2169655.0}, {"date": "2018-01-05", "close": 22.64, "volume": 1756830.0}, {"date": "2018-01-08", "close": 22.76, "volume": 1068579.0}, {"date": "2018-01-09", "close": 22.74, "volume": 978387.0}, {"date": "2018-01-10", "close": 22.86, "volume": 1327551.0}, {"date": "2018-01-11", "close": 23.2, "volume": 1280320.0}, {"date": "2018-01-12", "close": 23.52, "volume": 1495373.0}, {"date": "2018-01-16", "close": 23.23, "volume": 1495082.0}, {"date": "2018-01-17", "close": 23.47, "volume": 1568571.0}, {"date": "2018-01-18", "close": 23.36, "volume": 1437063.0}, {"date": "2018-01-19", "close": 23.19, "volume": 2015733.0}, {"date": "2018-01-22", "close": 23.68, "volume": 2334834.0}, {"date": "2018-01-23", "close": 23.6, "volume": 1602660.0}, {"date": "2018-01-24", "close": 24.22, "volume": 1538226.0}, {"date": "2018-01-25", "close": 24.26, "volume": 1475613.0}, {"date": "2018-01-26", "close": 24.12, "volume": 1402669.0}, {"date": "2018-01-29", "close": 23.74, "volume": 1770974.0}, {"date": "2018-01-30", "close": 23.2, "volume": 1873092.0}, {"date": "2018-01-31", "close": 23.44, "volume": 1167730.0}, {"date": "2018-02-01", "close": 23.83, "volume": 1637858.0}, {"date": "2018-02-02", "close": 22.71, "volume": 3119978.0}, {"date": "2018-02-05", "close": 21.97, "volume": 3643594.0}, {"date": "2018-02-06", "close": 22.48, "volume": 2913660.0}, {"date": "2018-02-07", "close": 22.59, "volume": 2876119.0}, {"date": "2018-02-08", "close": 21.71, "volume": 3017391.0}, {"date": "2018-02-09", "close": 21.51, "volume": 2864044.0}, {"date": "2018-02-12", "close": 21.93, "volume": 2259318.0}, {"date": "2018-02-13", "close": 22.13, "volume": 1655874.0}, {"date": "2018-02-14", "close": 22.35, "volume": 2060364.0}, {"date": "2018-02-15", "close": 22.46, "volume": 1978957.0}, {"date": "2018-02-16", "close": 22.53, "volume": 1416275.0}, {"date": "2018-02-20", "close": 22.46, "volume": 1559409.0}, {"date": "2018-02-21", "close": 22.33, "volume": 2380743.0}, {"date": "2018-02-22", "close": 22.59, "volume": 1652633.0}, {"date": "2018-02-23", "close": 23.18, "volume": 1589279.0}, {"date": "2018-02-26", "close": 23.25, "volume": 1076242.0}, {"date": "2018-02-27", "close": 22.84, "volume": 1431194.0}, {"date": "2018-02-28", "close": 22.63, "volume": 1638260.0}, {"date": "2018-03-01", "close": 22.64, "volume": 1584505.0}, {"date": "2018-03-02", "close": 22.69, "volume": 1178493.0}, {"date": "2018-03-05", "close": 22.79, "volume": 915963.0}, {"date": "2018-03-06", "close": 23.2, "volume": 2247267.0}, {"date": "2018-03-07", "close": 22.76, "volume": 1964778.0}, {"date": "2018-03-08", "close": 22.61, "volume": 962830.0}, {"date": "2018-03-09", "close": 22.91, "volume": 1234805.0}, {"date": "2018-03-12", "close": 22.91, "volume": 1446731.0}, {"date": "2018-03-13", "close": 23.03, "volume": 2095173.0}, {"date": "2018-03-14", "close": 23.06, "volume": 1244546.0}, {"date": "2018-03-15", "close": 23.01, "volume": 2451397.0}, {"date": "2018-03-16", "close": 23.24, "volume": 3496762.0}, {"date": "2018-03-19", "close": 22.72, "volume": 1988528.0}, {"date": "2018-03-20", "close": 23.07, "volume": 1424170.0}, {"date": "2018-03-21", "close": 23.7, "volume": 1348892.0}, {"date": "2018-03-22", "close": 23.2, "volume": 1680600.0}, {"date": "2018-03-23", "close": 23.33, "volume": 3163446.0}, {"date": "2018-03-26", "close": 23.83, "volume": 2849537.0}, {"date": "2018-03-27", "close": 23.59, "volume": 1572399.0}, {"date": "2018-03-28", "close": 23.27, "volume": 1258609.0}, {"date": "2018-03-29", "close": 23.65, "volume": 1812947.0}, {"date": "2018-04-02", "close": 23.26, "volume": 1271152.0}, {"date": "2018-04-03", "close": 23.8, "volume": 1752072.0}, {"date": "2018-04-04", "close": 23.95, "volume": 1615195.0}, {"date": "2018-04-05", "close": 24.45, "volume": 2836915.0}, {"date": "2018-04-06", "close": 24.27, "volume": 1586649.0}, {"date": "2018-04-09", "close": 24.65, "volume": 1638967.0}, {"date": "2018-04-10", "close": 25.48, "volume": 3216563.0}, {"date": "2018-04-11", "close": 25.9, "volume": 2768944.0}, {"date": "2018-04-12", "close": 25.58, "volume": 2960516.0}, {"date": "2018-04-13", "close": 25.51, "volume": 1638867.0}, {"date": "2018-04-16", "close": 25.51, "volume": 1177206.0}, {"date": "2018-04-17", "close": 25.56, "volume": 2051410.0}, {"date": "2018-04-18", "close": 26.18, "volume": 6036253.0}, {"date": "2018-04-19", "close": 26.01, "volume": 4675214.0}, {"date": "2018-04-20", "close": 25.6, "volume": 4584323.0}, {"date": "2018-04-23", "close": 25.62, "volume": 2149722.0}, {"date": "2018-04-24", "close": 25.35, "volume": 2117044.0}, {"date": "2018-04-25", "close": 24.96, "volume": 2326974.0}, {"date": "2018-04-26", "close": 25.98, "volume": 2767228.0}, {"date": "2018-04-27", "close": 25.81, "volume": 1520751.0}, {"date": "2018-04-30", "close": 25.6, "volume": 1859301.0}, {"date": "2018-05-01", "close": 25.13, "volume": 1437780.0}, {"date": "2018-05-02", "close": 25.38, "volume": 2689198.0}, {"date": "2018-05-03", "close": 25.63, "volume": 1029066.0}, {"date": "2018-05-04", "close": 25.68, "volume": 1370464.0}, {"date": "2018-05-07", "close": 25.64, "volume": 2087373.0}, {"date": "2018-05-08", "close": 25.8, "volume": 2732916.0}, {"date": "2018-05-09", "close": 26.65, "volume": 2550449.0}, {"date": "2018-05-10", "close": 27.04, "volume": 1600006.0}, {"date": "2018-05-11", "close": 27.13, "volume": 2041133.0}, {"date": "2018-05-14", "close": 27.23, "volume": 1587184.0}, {"date": "2018-05-15", "close": 27.32, "volume": 1467089.0}, {"date": "2018-05-16", "close": 27.14, "volume": 1135226.0}, {"date": "2018-05-17", "close": 27.36, "volume": 1013401.0}, {"date": "2018-05-18", "close": 27.18, "volume": 990445.0}, {"date": "2018-05-21", "close": 27.4, "volume": 757645.0}, {"date": "2018-05-22", "close": 27.04, "volume": 979192.0}, {"date": "2018-05-23", "close": 26.62, "volume": 998822.0}, {"date": "2018-05-24", "close": 26.12, "volume": 1252224.0}, {"date": "2018-05-25", "close": 25.2, "volume": 1332938.0}, {"date": "2018-05-29", "close": 25.02, "volume": 1796338.0}, {"date": "2018-05-30", "close": 25.92, "volume": 1006828.0}, {"date": "2018-05-31", "close": 26.25, "volume": 1395160.0}, {"date": "2018-06-01", "close": 26.26, "volume": 697864.0}, {"date": "2018-06-04", "close": 26.19, "volume": 1178804.0}, {"date": "2018-06-05", "close": 26.16, "volume": 688787.0}, {"date": "2018-06-06", "close": 26.39, "volume": 1163963.0}, {"date": "2018-06-07", "close": 27.07, "volume": 1556244.0}, {"date": "2018-06-08", "close": 26.85, "volume": 667979.0}, {"date": "2018-06-11", "close": 27.17, "volume": 812375.0}, {"date": "2018-06-12", "close": 26.81, "volume": 695375.0}, {"date": "2018-06-13", "close": 26.84, "volume": 667290.0}, {"date": "2018-06-14", "close": 26.95, "volume": 656965.0}, {"date": "2018-06-15", "close": 26.52, "volume": 1589115.0}, {"date": "2018-06-18", "close": 26.54, "volume": 998780.0}, {"date": "2018-06-19", "close": 26.17, "volume": 1051343.0}, {"date": "2018-06-20", "close": 26.12, "volume": 733982.0}, {"date": "2018-06-21", "close": 25.51, "volume": 1302320.0}, {"date": "2018-06-22", "close": 26.48, "volume": 936873.0}, {"date": "2018-06-25", "close": 25.74, "volume": 792705.0}, {"date": "2018-06-26", "close": 26.14, "volume": 1936140.0}, {"date": "2018-06-27", "close": 26.33, "volume": 2527145.0}, {"date": "2018-06-28", "close": 26.29, "volume": 870734.0}, {"date": "2018-06-29", "close": 26.41, "volume": 753016.0}, {"date": "2018-07-02", "close": 26.09, "volume": 1141000.0}, {"date": "2018-07-03", "close": 26.37, "volume": 762253.0}, {"date": "2018-07-05", "close": 27.1, "volume": 1376791.0}, {"date": "2018-07-06", "close": 26.98, "volume": 638595.0}, {"date": "2018-07-09", "close": 27.62, "volume": 708502.0}, {"date": "2018-07-10", "close": 27.92, "volume": 728227.0}, {"date": "2018-07-11", "close": 26.95, "volume": 1193573.0}, {"date": "2018-07-12", "close": 26.99, "volume": 863626.0}, {"date": "2018-07-13", "close": 26.81, "volume": 804043.0}, {"date": "2018-07-16", "close": 26.43, "volume": 995658.0}, {"date": "2018-07-17", "close": 26.29, "volume": 880645.0}, {"date": "2018-07-18", "close": 26.12, "volume": 984520.0}, {"date": "2018-07-19", "close": 25.84, "volume": 882387.0}, {"date": "2018-07-20", "close": 25.97, "volume": 676071.0}, {"date": "2018-07-23", "close": 25.88, "volume": 578441.0}, {"date": "2018-07-24", "close": 26.14, "volume": 914158.0}, {"date": "2018-07-25", "close": 26.36, "volume": 960150.0}, {"date": "2018-07-26", "close": 25.89, "volume": 1868138.0}, {"date": "2018-07-27", "close": 26.03, "volume": 821330.0}, {"date": "2018-07-30", "close": 26.2, "volume": 653180.0}, {"date": "2018-07-31", "close": 26.46, "volume": 759907.0}, {"date": "2018-08-01", "close": 26.36, "volume": 957975.0}, {"date": "2018-08-02", "close": 26.11, "volume": 565717.0}, {"date": "2018-08-03", "close": 26.15, "volume": 782519.0}, {"date": "2018-08-06", "close": 26.17, "volume": 715540.0}, {"date": "2018-08-07", "close": 26.65, "volume": 679349.0}, {"date": "2018-08-08", "close": 26.44, "volume": 1445107.0}, {"date": "2018-08-09", "close": 25.88, "volume": 933767.0}, {"date": "2018-08-10", "close": 25.68, "volume": 856388.0}, {"date": "2018-08-13", "close": 25.71, "volume": 779641.0}, {"date": "2018-08-14", "close": 25.49, "volume": 862569.0}, {"date": "2018-08-15", "close": 24.69, "volume": 1227805.0}, {"date": "2018-08-16", "close": 24.98, "volume": 997336.0}, {"date": "2018-08-17", "close": 25.14, "volume": 361056.0}, {"date": "2018-08-20", "close": 25.52, "volume": 677077.0}, {"date": "2018-08-21", "close": 25.55, "volume": 933638.0}, {"date": "2018-08-22", "close": 25.99, "volume": 707749.0}, {"date": "2018-08-23", "close": 25.73, "volume": 704565.0}, {"date": "2018-08-24", "close": 25.92, "volume": 1150146.0}, {"date": "2018-08-27", "close": 26.28, "volume": 759404.0}, {"date": "2018-08-28", "close": 26.12, "volume": 1565443.0}, {"date": "2018-08-29", "close": 26.37, "volume": 2560766.0}, {"date": "2018-08-30", "close": 26.26, "volume": 1178303.0}, {"date": "2018-08-31", "close": 25.77, "volume": 833432.0}, {"date": "2018-09-04", "close": 25.68, "volume": 743721.0}, {"date": "2018-09-05", "close": 25.25, "volume": 1019560.0}, {"date": "2018-09-06", "close": 25.0, "volume": 960932.0}, {"date": "2018-09-07", "close": 24.9, "volume": 808486.0}, {"date": "2018-09-10", "close": 24.98, "volume": 485000.0}, {"date": "2018-09-11", "close": 25.88, "volume": 1629554.0}, {"date": "2018-09-12", "close": 26.36, "volume": 560437.0}, {"date": "2018-09-13", "close": 26.52, "volume": 2843235.0}, {"date": "2018-09-14", "close": 26.44, "volume": 817782.0}, {"date": "2018-09-17", "close": 26.41, "volume": 888332.0}, {"date": "2018-09-18", "close": 26.62, "volume": 1213564.0}, {"date": "2018-09-19", "close": 26.54, "volume": 1227662.0}, {"date": "2018-09-20", "close": 26.45, "volume": 1080433.0}, {"date": "2018-09-21", "close": 26.63, "volume": 1341479.0}, {"date": "2018-09-24", "close": 27.64, "volume": 904447.0}, {"date": "2018-09-25", "close": 28.7, "volume": 1516465.0}, {"date": "2018-09-26", "close": 28.28, "volume": 1679254.0}, {"date": "2018-09-27", "close": 28.35, "volume": 766022.0}, {"date": "2018-09-28", "close": 28.2, "volume": 1049630.0}, {"date": "2018-10-01", "close": 28.41, "volume": 1034200.0}, {"date": "2018-10-02", "close": 28.09, "volume": 912948.0}, {"date": "2018-10-03", "close": 28.22, "volume": 1253548.0}, {"date": "2018-10-04", "close": 27.66, "volume": 1085110.0}, {"date": "2018-10-05", "close": 27.82, "volume": 1337559.0}, {"date": "2018-10-08", "close": 27.47, "volume": 1481272.0}, {"date": "2018-10-09", "close": 28.23, "volume": 1384586.0}, {"date": "2018-10-10", "close": 27.48, "volume": 1233246.0}, {"date": "2018-10-11", "close": 26.74, "volume": 1395106.0}, {"date": "2018-10-12", "close": 26.88, "volume": 1278408.0}, {"date": "2018-10-15", "close": 27.06, "volume": 1220999.0}, {"date": "2018-10-16", "close": 27.38, "volume": 936800.0}, {"date": "2018-10-17", "close": 27.05, "volume": 1287138.0}, {"date": "2018-10-18", "close": 26.39, "volume": 1124632.0}, {"date": "2018-10-19", "close": 26.98, "volume": 1439257.0}, {"date": "2018-10-22", "close": 26.38, "volume": 1263937.0}, {"date": "2018-10-23", "close": 25.66, "volume": 1984314.0}, {"date": "2018-10-24", "close": 25.03, "volume": 1584908.0}, {"date": "2018-10-25", "close": 25.65, "volume": 1500144.0}, {"date": "2018-10-26", "close": 25.65, "volume": 1681063.0}, {"date": "2018-10-29", "close": 25.41, "volume": 1328099.0}, {"date": "2018-10-30", "close": 25.57, "volume": 2299806.0}, {"date": "2018-10-31", "close": 25.7, "volume": 2003939.0}, {"date": "2018-11-01", "close": 25.56, "volume": 2003339.0}, {"date": "2018-11-02", "close": 25.18, "volume": 1512077.0}, {"date": "2018-11-05", "close": 25.7, "volume": 1871675.0}, {"date": "2018-11-06", "close": 25.57, "volume": 2425004.0}, {"date": "2018-11-07", "close": 25.98, "volume": 1221551.0}, {"date": "2018-11-08", "close": 25.09, "volume": 1300717.0}, {"date": "2018-11-09", "close": 24.8, "volume": 2847011.0}, {"date": "2018-11-12", "close": 24.4, "volume": 1939977.0}, {"date": "2018-11-13", "close": 23.58, "volume": 2639250.0}, {"date": "2018-11-14", "close": 23.97, "volume": 2274133.0}, {"date": "2018-11-15", "close": 24.36, "volume": 2312219.0}, {"date": "2018-11-16", "close": 24.78, "volume": 1799535.0}, {"date": "2018-11-19", "close": 24.36, "volume": 1710320.0}, {"date": "2018-11-20", "close": 23.25, "volume": 2457959.0}, {"date": "2018-11-21", "close": 23.96, "volume": 1686100.0}, {"date": "2018-11-23", "close": 22.89, "volume": 2143579.0}, {"date": "2018-11-26", "close": 23.05, "volume": 1790283.0}, {"date": "2018-11-27", "close": 23.15, "volume": 1394573.0}, {"date": "2018-11-28", "close": 23.42, "volume": 1657482.0}, {"date": "2018-11-29", "close": 23.53, "volume": 943236.0}, {"date": "2018-11-30", "close": 23.38, "volume": 787964.0}, {"date": "2018-12-03", "close": 24.38, "volume": 1548934.0}, {"date": "2018-12-04", "close": 23.95, "volume": 1649339.0}, {"date": "2018-12-06", "close": 23.0, "volume": 2383775.0}, {"date": "2018-12-07", "close": 23.18, "volume": 2124872.0}, {"date": "2018-12-10", "close": 22.95, "volume": 1717780.0}, {"date": "2018-12-11", "close": 22.74, "volume": 1522771.0}, {"date": "2018-12-12", "close": 22.9, "volume": 1957386.0}, {"date": "2018-12-13", "close": 22.97, "volume": 1577857.0}, {"date": "2018-12-14", "close": 22.1, "volume": 1910018.0}, {"date": "2018-12-17", "close": 21.93, "volume": 1510877.0}, {"date": "2018-12-18", "close": 21.26, "volume": 2329805.0}, {"date": "2018-12-19", "close": 21.41, "volume": 2683427.0}, {"date": "2018-12-20", "close": 21.01, "volume": 1722393.0}, {"date": "2018-12-21", "close": 20.75, "volume": 1429712.0}, {"date": "2018-12-24", "close": 20.15, "volume": 813178.0}, {"date": "2018-12-26", "close": 21.23, "volume": 1372795.0}, {"date": "2018-12-27", "close": 21.03, "volume": 2433814.0}, {"date": "2018-12-28", "close": 21.12, "volume": 1788966.0}, {"date": "2018-12-31", "close": 21.17, "volume": 1172780.0}, {"date": "2019-01-02", "close": 21.62, "volume": 1630953.0}, {"date": "2019-01-03", "close": 21.67, "volume": 1425802.0}, {"date": "2019-01-04", "close": 22.29, "volume": 1605654.0}, {"date": "2019-01-07", "close": 22.48, "volume": 1850452.0}, {"date": "2019-01-08", "close": 22.58, "volume": 901243.0}, {"date": "2019-01-09", "close": 22.92, "volume": 1393069.0}, {"date": "2019-01-10", "close": 22.86, "volume": 1168155.0}, {"date": "2019-01-11", "close": 22.61, "volume": 1440045.0}, {"date": "2019-01-14", "close": 22.28, "volume": 1794034.0}, {"date": "2019-01-15", "close": 22.43, "volume": 1007711.0}, {"date": "2019-01-16", "close": 22.24, "volume": 690419.0}, {"date": "2019-01-17", "close": 22.41, "volume": 862237.0}, {"date": "2019-01-18", "close": 22.76, "volume": 1232019.0}, {"date": "2019-01-22", "close": 22.14, "volume": 1294471.0}, {"date": "2019-01-23", "close": 21.86, "volume": 863786.0}, {"date": "2019-01-24", "close": 22.18, "volume": 1101362.0}, {"date": "2019-01-25", "close": 22.35, "volume": 1944499.0}, {"date": "2019-01-28", "close": 22.0, "volume": 892811.0}, {"date": "2019-01-29", "close": 22.19, "volume": 889920.0}, {"date": "2019-01-30", "close": 22.59, "volume": 1109302.0}, {"date": "2019-01-31", "close": 22.78, "volume": 1042063.0}, {"date": "2019-02-01", "close": 23.02, "volume": 919288.0}, {"date": "2019-02-04", "close": 23.33, "volume": 1082052.0}, {"date": "2019-02-05", "close": 23.47, "volume": 1777541.0}, {"date": "2019-02-06", "close": 23.19, "volume": 1071714.0}, {"date": "2019-02-07", "close": 22.57, "volume": 2011393.0}, {"date": "2019-02-08", "close": 22.6, "volume": 1465326.0}, {"date": "2019-02-11", "close": 22.31, "volume": 1150326.0}, {"date": "2019-02-12", "close": 22.93, "volume": 1338586.0}, {"date": "2019-02-13", "close": 22.86, "volume": 1052594.0}, {"date": "2019-02-14", "close": 22.64, "volume": 914417.0}, {"date": "2019-02-15", "close": 23.1, "volume": 1597812.0}, {"date": "2019-02-19", "close": 23.03, "volume": 1401475.0}, {"date": "2019-02-20", "close": 23.1, "volume": 1100980.0}, {"date": "2019-02-21", "close": 22.63, "volume": 1057847.0}, {"date": "2019-02-22", "close": 22.66, "volume": 994606.0}, {"date": "2019-02-25", "close": 22.67, "volume": 2272642.0}, {"date": "2019-02-26", "close": 22.57, "volume": 1893629.0}, {"date": "2019-02-27", "close": 22.63, "volume": 2090025.0}, {"date": "2019-02-28", "close": 22.46, "volume": 1065911.0}, {"date": "2019-03-01", "close": 22.35, "volume": 1092055.0}, {"date": "2019-03-04", "close": 22.47, "volume": 823140.0}, {"date": "2019-03-05", "close": 22.37, "volume": 909299.0}, {"date": "2019-03-06", "close": 22.42, "volume": 1041072.0}, {"date": "2019-03-07", "close": 22.16, "volume": 692414.0}, {"date": "2019-03-08", "close": 21.71, "volume": 934512.0}, {"date": "2019-03-11", "close": 21.72, "volume": 987307.0}, {"date": "2019-03-12", "close": 21.98, "volume": 952026.0}, {"date": "2019-03-13", "close": 22.54, "volume": 882129.0}, {"date": "2019-03-14", "close": 22.62, "volume": 466955.0}, {"date": "2019-03-15", "close": 22.48, "volume": 750641.0}, {"date": "2019-03-18", "close": 22.88, "volume": 447064.0}, {"date": "2019-03-19", "close": 22.74, "volume": 554642.0}, {"date": "2019-03-20", "close": 22.89, "volume": 1306891.0}, {"date": "2019-03-21", "close": 23.0, "volume": 934751.0}, {"date": "2019-03-22", "close": 22.5, "volume": 988723.0}, {"date": "2019-03-25", "close": 22.55, "volume": 1675386.0}, {"date": "2019-03-26", "close": 22.48, "volume": 1531033.0}, {"date": "2019-03-27", "close": 22.05, "volume": 624951.0}, {"date": "2019-03-28", "close": 22.04, "volume": 695527.0}, {"date": "2019-03-29", "close": 21.97, "volume": 737393.0}, {"date": "2019-04-01", "close": 22.3, "volume": 1594330.0}, {"date": "2019-04-02", "close": 22.27, "volume": 1771620.0}, {"date": "2019-04-03", "close": 22.43, "volume": 1836540.0}, {"date": "2019-04-04", "close": 22.27, "volume": 1242087.0}, {"date": "2019-04-05", "close": 22.66, "volume": 2026694.0}, {"date": "2019-04-08", "close": 23.03, "volume": 1584975.0}, {"date": "2019-04-09", "close": 22.85, "volume": 1302046.0}, {"date": "2019-04-10", "close": 23.1, "volume": 1020757.0}, {"date": "2019-04-11", "close": 22.98, "volume": 1109670.0}, {"date": "2019-04-12", "close": 23.05, "volume": 918245.0}, {"date": "2019-04-15", "close": 23.09, "volume": 1131464.0}, {"date": "2019-04-16", "close": 23.05, "volume": 1040903.0}, {"date": "2019-04-17", "close": 23.45, "volume": 1384326.0}, {"date": "2019-04-18", "close": 23.32, "volume": 531120.0}, {"date": "2019-04-22", "close": 23.88, "volume": 798277.0}, {"date": "2019-04-23", "close": 23.68, "volume": 1129257.0}, {"date": "2019-04-24", "close": 22.96, "volume": 1059406.0}, {"date": "2019-04-25", "close": 22.66, "volume": 1666421.0}, {"date": "2019-04-26", "close": 22.39, "volume": 795064.0}, {"date": "2019-04-29", "close": 22.26, "volume": 1477235.0}, {"date": "2019-04-30", "close": 22.19, "volume": 1015915.0}, {"date": "2019-05-01", "close": 21.76, "volume": 745749.0}, {"date": "2019-05-02", "close": 21.66, "volume": 1281340.0}, {"date": "2019-05-03", "close": 21.81, "volume": 1898762.0}, {"date": "2019-05-06", "close": 21.48, "volume": 1579581.0}, {"date": "2019-05-07", "close": 21.28, "volume": 1430371.0}, {"date": "2019-05-08", "close": 21.24, "volume": 1587923.0}, {"date": "2019-05-09", "close": 20.95, "volume": 1714451.0}, {"date": "2019-05-10", "close": 21.11, "volume": 903061.0}, {"date": "2019-05-13", "close": 20.92, "volume": 663773.0}, {"date": "2019-05-14", "close": 21.03, "volume": 883853.0}, {"date": "2019-05-15", "close": 21.02, "volume": 616882.0}, {"date": "2019-05-16", "close": 21.49, "volume": 1845980.0}, {"date": "2019-05-17", "close": 20.93, "volume": 1886910.0}, {"date": "2019-05-20", "close": 20.92, "volume": 1076469.0}, {"date": "2019-05-21", "close": 21.01, "volume": 2187474.0}, {"date": "2019-05-22", "close": 20.73, "volume": 1461461.0}, {"date": "2019-05-23", "close": 19.93, "volume": 1862674.0}, {"date": "2019-05-24", "close": 19.95, "volume": 3833809.0}, {"date": "2019-05-28", "close": 19.48, "volume": 6858959.0}, {"date": "2019-05-29", "close": 19.43, "volume": 3679640.0}, {"date": "2019-05-30", "close": 19.18, "volume": 2461072.0}, {"date": "2019-05-31", "close": 19.15, "volume": 5787115.0}, {"date": "2019-06-03", "close": 19.57, "volume": 3475618.0}, {"date": "2019-06-04", "close": 19.53, "volume": 3524619.0}, {"date": "2019-06-05", "close": 19.14, "volume": 2421354.0}, {"date": "2019-06-06", "close": 19.5, "volume": 1495685.0}, {"date": "2019-06-07", "close": 19.9, "volume": 2862943.0}, {"date": "2019-06-10", "close": 19.81, "volume": 1422717.0}, {"date": "2019-06-11", "close": 19.93, "volume": 831114.0}, {"date": "2019-06-12", "close": 19.32, "volume": 994175.0}, {"date": "2019-06-13", "close": 19.5, "volume": 1110020.0}, {"date": "2019-06-14", "close": 19.44, "volume": 886041.0}, {"date": "2019-06-17", "close": 19.32, "volume": 965082.0}, {"date": "2019-06-18", "close": 19.6, "volume": 1970336.0}, {"date": "2019-06-19", "close": 19.38, "volume": 1949933.0}, {"date": "2019-06-20", "close": 19.98, "volume": 2465163.0}, {"date": "2019-06-21", "close": 20.25, "volume": 849130.0}, {"date": "2019-06-24", "close": 20.03, "volume": 795250.0}, {"date": "2019-06-25", "close": 19.73, "volume": 958278.0}, {"date": "2019-06-26", "close": 20.09, "volume": 693332.0}, {"date": "2019-06-27", "close": 19.78, "volume": 694844.0}, {"date": "2019-06-28", "close": 19.78, "volume": 704411.0}, {"date": "2019-07-01", "close": 20.0, "volume": 1162266.0}, {"date": "2019-07-02", "close": 19.98, "volume": 1270068.0}, {"date": "2019-07-03", "close": 19.93, "volume": 478029.0}, {"date": "2019-07-05", "close": 19.85, "volume": 930550.0}, {"date": "2019-07-08", "close": 20.03, "volume": 1285514.0}, {"date": "2019-07-09", "close": 19.72, "volume": 1973719.0}, {"date": "2019-07-10", "close": 19.98, "volume": 1519225.0}, {"date": "2019-07-11", "close": 20.44, "volume": 1454697.0}, {"date": "2019-07-12", "close": 20.14, "volume": 1229497.0}, {"date": "2019-07-15", "close": 19.89, "volume": 1346585.0}, {"date": "2019-07-16", "close": 19.29, "volume": 3126107.0}, {"date": "2019-07-17", "close": 18.95, "volume": 3174864.0}, {"date": "2019-07-18", "close": 18.85, "volume": 2075020.0}, {"date": "2019-07-19", "close": 19.01, "volume": 2429153.0}, {"date": "2019-07-22", "close": 19.07, "volume": 1192445.0}, {"date": "2019-07-23", "close": 19.05, "volume": 2754617.0}, {"date": "2019-07-24", "close": 18.97, "volume": 1002680.0}, {"date": "2019-07-25", "close": 18.15, "volume": 1896911.0}, {"date": "2019-07-26", "close": 18.31, "volume": 2133246.0}, {"date": "2019-07-29", "close": 18.08, "volume": 1745400.0}, {"date": "2019-07-30", "close": 18.04, "volume": 2767219.0}, {"date": "2019-07-31", "close": 17.81, "volume": 2287649.0}, {"date": "2019-08-01", "close": 17.41, "volume": 1667359.0}, {"date": "2019-08-02", "close": 17.31, "volume": 2140823.0}, {"date": "2019-08-05", "close": 17.01, "volume": 1841348.0}, {"date": "2019-08-06", "close": 17.0, "volume": 1713564.0}, {"date": "2019-08-07", "close": 16.82, "volume": 1644779.0}, {"date": "2019-08-08", "close": 17.05, "volume": 1238698.0}, {"date": "2019-08-09", "close": 16.87, "volume": 911937.0}, {"date": "2019-08-12", "close": 16.65, "volume": 1858999.0}, {"date": "2019-08-13", "close": 17.18, "volume": 1858282.0}, {"date": "2019-08-14", "close": 16.49, "volume": 1681493.0}, {"date": "2019-08-15", "close": 16.42, "volume": 1739655.0}, {"date": "2019-08-16", "close": 16.55, "volume": 1690276.0}, {"date": "2019-08-19", "close": 16.72, "volume": 2319372.0}, {"date": "2019-08-20", "close": 16.65, "volume": 3109199.0}, {"date": "2019-08-21", "close": 17.14, "volume": 3603385.0}, {"date": "2019-08-22", "close": 17.1, "volume": 2635523.0}, {"date": "2019-08-23", "close": 16.63, "volume": 2136978.0}, {"date": "2019-08-26", "close": 16.79, "volume": 2799331.0}, {"date": "2019-08-27", "close": 16.71, "volume": 1959569.0}, {"date": "2019-08-28", "close": 16.92, "volume": 1569487.0}, {"date": "2019-08-29", "close": 16.99, "volume": 1868039.0}, {"date": "2019-08-30", "close": 17.01, "volume": 1510601.0}, {"date": "2019-09-03", "close": 16.93, "volume": 1310921.0}, {"date": "2019-09-04", "close": 17.21, "volume": 1324012.0}, {"date": "2019-09-05", "close": 18.37, "volume": 2997870.0}, {"date": "2019-09-06", "close": 18.25, "volume": 1759925.0}, {"date": "2019-09-09", "close": 18.55, "volume": 1398404.0}, {"date": "2019-09-10", "close": 18.96, "volume": 2929500.0}, {"date": "2019-09-11", "close": 19.2, "volume": 4900092.0}, {"date": "2019-09-12", "close": 19.17, "volume": 3087997.0}, {"date": "2019-09-13", "close": 19.43, "volume": 2317099.0}, {"date": "2019-09-16", "close": 20.36, "volume": 3882437.0}, {"date": "2019-09-17", "close": 20.07, "volume": 3243093.0}, {"date": "2019-09-18", "close": 20.08, "volume": 1976455.0}, {"date": "2019-09-19", "close": 19.87, "volume": 1683899.0}, {"date": "2019-09-20", "close": 19.85, "volume": 1722400.0}, {"date": "2019-09-23", "close": 19.82, "volume": 1133494.0}, {"date": "2019-09-24", "close": 19.57, "volume": 2832761.0}, {"date": "2019-09-25", "close": 19.33, "volume": 1336502.0}, {"date": "2019-09-26", "close": 19.25, "volume": 1979804.0}, {"date": "2019-09-27", "close": 19.15, "volume": 1863340.0}, {"date": "2019-09-30", "close": 18.95, "volume": 969267.0}, {"date": "2019-10-01", "close": 18.94, "volume": 2321775.0}, {"date": "2019-10-02", "close": 18.26, "volume": 1686765.0}, {"date": "2019-10-03", "close": 18.36, "volume": 1494075.0}, {"date": "2019-10-04", "close": 18.47, "volume": 1044642.0}, {"date": "2019-10-07", "close": 18.4, "volume": 1180510.0}, {"date": "2019-10-08", "close": 18.05, "volume": 2775023.0}, {"date": "2019-10-09", "close": 17.93, "volume": 1842045.0}, {"date": "2019-10-10", "close": 18.48, "volume": 2183451.0}, {"date": "2019-10-11", "close": 18.77, "volume": 1722761.0}, {"date": "2019-10-14", "close": 18.44, "volume": 1080942.0}, {"date": "2019-10-15", "close": 18.33, "volume": 2698376.0}, {"date": "2019-10-16", "close": 18.15, "volume": 2375781.0}, {"date": "2019-10-17", "close": 18.22, "volume": 1686550.0}, {"date": "2019-10-18", "close": 18.07, "volume": 1863928.0}, {"date": "2019-10-21", "close": 18.49, "volume": 2224735.0}, {"date": "2019-10-22", "close": 18.58, "volume": 2755016.0}, {"date": "2019-10-23", "close": 19.04, "volume": 2482696.0}, {"date": "2019-10-24", "close": 19.08, "volume": 3674388.0}, {"date": "2019-10-25", "close": 19.12, "volume": 2584396.0}, {"date": "2019-10-28", "close": 18.81, "volume": 1956168.0}, {"date": "2019-10-29", "close": 18.79, "volume": 1531523.0}, {"date": "2019-10-30", "close": 18.53, "volume": 1947133.0}, {"date": "2019-10-31", "close": 18.51, "volume": 2784181.0}, {"date": "2019-11-01", "close": 19.19, "volume": 1784987.0}, {"date": "2019-11-04", "close": 19.38, "volume": 1782609.0}, {"date": "2019-11-05", "close": 19.5, "volume": 2289951.0}, {"date": "2019-11-06", "close": 19.22, "volume": 2676993.0}, {"date": "2019-11-07", "close": 19.81, "volume": 2054861.0}, {"date": "2019-11-08", "close": 19.69, "volume": 1214655.0}, {"date": "2019-11-11", "close": 19.55, "volume": 1404025.0}, {"date": "2019-11-12", "close": 19.38, "volume": 2183851.0}, {"date": "2019-11-13", "close": 19.19, "volume": 1533568.0}, {"date": "2019-11-14", "close": 19.2, "volume": 1208157.0}, {"date": "2019-11-15", "close": 19.56, "volume": 2035581.0}, {"date": "2019-11-18", "close": 19.19, "volume": 1137847.0}, {"date": "2019-11-19", "close": 18.9, "volume": 902004.0}, {"date": "2019-11-20", "close": 19.02, "volume": 2482204.0}, {"date": "2019-11-21", "close": 19.24, "volume": 2636803.0}, {"date": "2019-11-22", "close": 19.2, "volume": 1998131.0}, {"date": "2019-11-25", "close": 19.26, "volume": 1066666.0}, {"date": "2019-11-26", "close": 18.89, "volume": 2769961.0}, {"date": "2019-11-27", "close": 18.9, "volume": 2375546.0}, {"date": "2019-11-29", "close": 18.53, "volume": 2135781.0}, {"date": "2019-12-02", "close": 18.54, "volume": 1613482.0}, {"date": "2019-12-03", "close": 18.06, "volume": 3962427.0}, {"date": "2019-12-04", "close": 18.45, "volume": 3092817.0}, {"date": "2019-12-05", "close": 18.32, "volume": 3431130.0}, {"date": "2019-12-06", "close": 18.74, "volume": 3314032.0}, {"date": "2019-12-09", "close": 18.66, "volume": 2422223.0}, {"date": "2019-12-10", "close": 18.28, "volume": 3259392.0}, {"date": "2019-12-11", "close": 18.34, "volume": 3463522.0}, {"date": "2019-12-12", "close": 18.67, "volume": 2508802.0}, {"date": "2019-12-13", "close": 18.77, "volume": 5088408.0}, {"date": "2019-12-16", "close": 18.91, "volume": 3598343.0}, {"date": "2019-12-17", "close": 19.06, "volume": 2060007.0}, {"date": "2019-12-18", "close": 19.23, "volume": 1073089.0}, {"date": "2019-12-19", "close": 19.38, "volume": 1445481.0}, {"date": "2019-12-20", "close": 19.53, "volume": 1548749.0}, {"date": "2019-12-23", "close": 19.85, "volume": 1847433.0}, {"date": "2019-12-24", "close": 19.78, "volume": 605486.0}, {"date": "2019-12-26", "close": 19.9, "volume": 679753.0}, {"date": "2019-12-27", "close": 19.87, "volume": 1100360.0}, {"date": "2019-12-30", "close": 19.83, "volume": 1147635.0}, {"date": "2019-12-31", "close": 19.91, "volume": 1002523.0}, {"date": "2020-01-02", "close": 20.43, "volume": 2080776.0}, {"date": "2020-01-03", "close": 20.49, "volume": 1812718.0}, {"date": "2020-01-06", "close": 20.96, "volume": 1443317.0}, {"date": "2020-01-07", "close": 20.72, "volume": 928222.0}, {"date": "2020-01-08", "close": 20.56, "volume": 1618932.0}, {"date": "2020-01-09", "close": 20.67, "volume": 1884046.0}, {"date": "2020-01-10", "close": 20.44, "volume": 1792333.0}, {"date": "2020-01-13", "close": 20.49, "volume": 5850781.0}, {"date": "2020-01-14", "close": 20.43, "volume": 2899068.0}, {"date": "2020-01-15", "close": 20.11, "volume": 1866319.0}, {"date": "2020-01-16", "close": 20.3, "volume": 4175205.0}, {"date": "2020-01-17", "close": 20.39, "volume": 3079318.0}, {"date": "2020-01-21", "close": 19.92, "volume": 2467371.0}, {"date": "2020-01-22", "close": 20.0, "volume": 3097895.0}, {"date": "2020-01-23", "close": 19.97, "volume": 1072035.0}, {"date": "2020-01-24", "close": 19.83, "volume": 2639397.0}, {"date": "2020-01-27", "close": 19.22, "volume": 1812453.0}, {"date": "2020-01-28", "close": 19.2, "volume": 2091388.0}, {"date": "2020-01-29", "close": 18.89, "volume": 2889115.0}, {"date": "2020-01-30", "close": 18.76, "volume": 2757720.0}, {"date": "2020-01-31", "close": 18.18, "volume": 3974980.0}, {"date": "2020-02-03", "close": 17.88, "volume": 2944481.0}, {"date": "2020-02-04", "close": 18.02, "volume": 2465041.0}, {"date": "2020-02-05", "close": 18.61, "volume": 2954743.0}, {"date": "2020-02-06", "close": 17.9, "volume": 5859339.0}, {"date": "2020-02-07", "close": 17.28, "volume": 3062480.0}, {"date": "2020-02-10", "close": 16.72, "volume": 4104052.0}, {"date": "2020-02-11", "close": 17.24, "volume": 5124615.0}, {"date": "2020-02-12", "close": 17.54, "volume": 4904097.0}, {"date": "2020-02-13", "close": 17.48, "volume": 2702340.0}, {"date": "2020-02-14", "close": 17.45, "volume": 2152822.0}, {"date": "2020-02-18", "close": 17.12, "volume": 2861969.0}, {"date": "2020-02-19", "close": 17.34, "volume": 2278585.0}, {"date": "2020-02-20", "close": 17.29, "volume": 3383304.0}, {"date": "2020-02-21", "close": 17.14, "volume": 6626821.0}, {"date": "2020-02-24", "close": 16.21, "volume": 9070805.0}, {"date": "2020-02-25", "close": 15.89, "volume": 14485150.0}, {"date": "2020-02-26", "close": 15.82, "volume": 6963565.0}, {"date": "2020-02-27", "close": 15.26, "volume": 7726337.0}, {"date": "2020-02-28", "close": 15.55, "volume": 7267444.0}, {"date": "2020-03-02", "close": 15.94, "volume": 5878688.0}, {"date": "2020-03-03", "close": 15.81, "volume": 5479853.0}, {"date": "2020-03-04", "close": 15.98, "volume": 2675324.0}, {"date": "2020-03-05", "close": 15.53, "volume": 1872093.0}, {"date": "2020-03-06", "close": 14.77, "volume": 5672517.0}, {"date": "2020-03-09", "close": 11.66, "volume": 9880359.0}, {"date": "2020-03-10", "close": 12.05, "volume": 11490080.0}, {"date": "2020-03-11", "close": 11.15, "volume": 10505320.0}, {"date": "2020-03-12", "close": 9.69, "volume": 9267323.0}, {"date": "2020-03-13", "close": 10.61, "volume": 9881544.0}, {"date": "2020-03-16", "close": 9.2, "volume": 6941837.0}, {"date": "2020-03-17", "close": 9.96, "volume": 6057990.0}, {"date": "2020-03-18", "close": 8.84, "volume": 5635792.0}, {"date": "2020-03-19", "close": 9.78, "volume": 4206867.0}, {"date": "2020-03-20", "close": 9.51, "volume": 6172293.0}, {"date": "2020-03-23", "close": 9.17, "volume": 5918086.0}, {"date": "2020-03-24", "close": 10.39, "volume": 5625521.0}, {"date": "2020-03-25", "close": 11.67, "volume": 6525215.0}, {"date": "2020-03-26", "close": 11.83, "volume": 4811844.0}, {"date": "2020-03-27", "close": 10.88, "volume": 3044025.0}, {"date": "2020-03-30", "close": 11.41, "volume": 5213422.0}, {"date": "2020-03-31", "close": 12.18, "volume": 6348876.0}, {"date": "2020-04-01", "close": 12.41, "volume": 8903830.0}, {"date": "2020-04-02", "close": 13.7, "volume": 12332920.0}, {"date": "2020-04-03", "close": 12.87, "volume": 8606773.0}, {"date": "2020-04-06", "close": 13.04, "volume": 4516593.0}, {"date": "2020-04-07", "close": 12.95, "volume": 3945359.0}, {"date": "2020-04-08", "close": 13.39, "volume": 3720494.0}, {"date": "2020-04-09", "close": 13.25, "volume": 4887441.0}, {"date": "2020-04-13", "close": 13.17, "volume": 2433604.0}, {"date": "2020-04-14", "close": 12.81, "volume": 4029633.0}, {"date": "2020-04-15", "close": 12.28, "volume": 3702478.0}, {"date": "2020-04-16", "close": 11.86, "volume": 3448598.0}, {"date": "2020-04-17", "close": 13.04, "volume": 4397860.0}, {"date": "2020-04-20", "close": 12.41, "volume": 5023501.0}, {"date": "2020-04-21", "close": 12.02, "volume": 6098280.0}, {"date": "2020-04-22", "close": 12.58, "volume": 3224959.0}, {"date": "2020-04-23", "close": 12.51, "volume": 7934190.0}, {"date": "2020-04-24", "close": 12.69, "volume": 4365872.0}, {"date": "2020-04-27", "close": 12.9, "volume": 3484133.0}, {"date": "2020-04-28", "close": 13.0, "volume": 3785909.0}, {"date": "2020-04-29", "close": 13.88, "volume": 2793815.0}, {"date": "2020-04-30", "close": 13.58, "volume": 4332548.0}, {"date": "2020-05-01", "close": 12.96, "volume": 3814349.0}, {"date": "2020-05-04", "close": 13.16, "volume": 4474067.0}, {"date": "2020-05-05", "close": 13.4, "volume": 4160239.0}, {"date": "2020-05-06", "close": 12.86, "volume": 4254441.0}, {"date": "2020-05-07", "close": 13.35, "volume": 2560675.0}, {"date": "2020-05-08", "close": 13.77, "volume": 3024244.0}, {"date": "2020-05-11", "close": 13.58, "volume": 2628175.0}, {"date": "2020-05-12", "close": 13.64, "volume": 5464587.0}, {"date": "2020-05-13", "close": 13.4, "volume": 5610570.0}, {"date": "2020-05-14", "close": 13.45, "volume": 4689224.0}, {"date": "2020-05-15", "close": 13.48, "volume": 7243910.0}, {"date": "2020-05-18", "close": 14.39, "volume": 6442358.0}, {"date": "2020-05-19", "close": 14.46, "volume": 9960708.0}, {"date": "2020-05-20", "close": 15.2, "volume": 7946938.0}, {"date": "2020-05-21", "close": 15.06, "volume": 7566460.0}, {"date": "2020-05-22", "close": 14.78, "volume": 6404554.0}, {"date": "2020-05-26", "close": 15.0, "volume": 2494713.0}, {"date": "2020-05-27", "close": 15.26, "volume": 2674746.0}, {"date": "2020-05-28", "close": 14.97, "volume": 2760924.0}, {"date": "2020-05-29", "close": 14.59, "volume": 3960293.0}, {"date": "2020-06-01", "close": 14.89, "volume": 2312841.0}, {"date": "2020-06-02", "close": 15.24, "volume": 2410432.0}, {"date": "2020-06-03", "close": 15.83, "volume": 2366742.0}, {"date": "2020-06-04", "close": 15.84, "volume": 3873110.0}, {"date": "2020-06-05", "close": 16.71, "volume": 6405044.0}, {"date": "2020-06-08", "close": 17.01, "volume": 4544606.0}, {"date": "2020-06-09", "close": 16.52, "volume": 4318163.0}, {"date": "2020-06-10", "close": 16.1, "volume": 4333095.0}, {"date": "2020-06-11", "close": 14.53, "volume": 4348995.0}, {"date": "2020-06-12", "close": 14.94, "volume": 2394230.0}, {"date": "2020-06-15", "close": 15.2, "volume": 3295818.0}, {"date": "2020-06-16", "close": 15.28, "volume": 3680641.0}, {"date": "2020-06-17", "close": 14.95, "volume": 4062383.0}, {"date": "2020-06-18", "close": 14.78, "volume": 3406338.0}, {"date": "2020-06-19", "close": 14.49, "volume": 4347388.0}, {"date": "2020-06-22", "close": 14.71, "volume": 2116603.0}, {"date": "2020-06-23", "close": 14.86, "volume": 2597849.0}, {"date": "2020-06-24", "close": 14.24, "volume": 3085545.0}, {"date": "2020-06-25", "close": 14.7, "volume": 3415379.0}, {"date": "2020-06-26", "close": 14.27, "volume": 2189391.0}, {"date": "2020-06-29", "close": 14.46, "volume": 1727780.0}, {"date": "2020-06-30", "close": 14.48, "volume": 2936235.0}, {"date": "2020-07-01", "close": 14.29, "volume": 3247598.0}, {"date": "2020-07-02", "close": 14.68, "volume": 2746908.0}, {"date": "2020-07-06", "close": 14.8, "volume": 4273208.0}, {"date": "2020-07-07", "close": 14.54, "volume": 3931460.0}, {"date": "2020-07-08", "close": 14.93, "volume": 3667654.0}, {"date": "2020-07-09", "close": 14.38, "volume": 3826067.0}, {"date": "2020-07-10", "close": 14.77, "volume": 4046014.0}, {"date": "2020-07-13", "close": 14.72, "volume": 2156406.0}, {"date": "2020-07-14", "close": 15.15, "volume": 6867441.0}, {"date": "2020-07-15", "close": 15.32, "volume": 3286020.0}, {"date": "2020-07-16", "close": 15.3, "volume": 3189099.0}, {"date": "2020-07-17", "close": 15.17, "volume": 3284384.0}, {"date": "2020-07-20", "close": 15.12, "volume": 2342457.0}, {"date": "2020-07-21", "close": 15.44, "volume": 4055052.0}, {"date": "2020-07-22", "close": 15.17, "volume": 2406623.0}, {"date": "2020-07-23", "close": 15.24, "volume": 2928790.0}, {"date": "2020-07-24", "close": 15.63, "volume": 3329714.0}, {"date": "2020-07-27", "close": 15.49, "volume": 2619303.0}, {"date": "2020-07-28", "close": 15.06, "volume": 2057122.0}, {"date": "2020-07-29", "close": 15.49, "volume": 3815767.0}, {"date": "2020-07-30", "close": 15.03, "volume": 6228503.0}, {"date": "2020-07-31", "close": 14.91, "volume": 4934462.0}, {"date": "2020-08-03", "close": 15.09, "volume": 3678729.0}, {"date": "2020-08-04", "close": 15.48, "volume": 5967881.0}, {"date": "2020-08-05", "close": 15.95, "volume": 2677659.0}, {"date": "2020-08-06", "close": 15.99, "volume": 2849780.0}, {"date": "2020-08-07", "close": 15.99, "volume": 2808361.0}, {"date": "2020-08-10", "close": 16.17, "volume": 2351356.0}, {"date": "2020-08-11", "close": 16.21, "volume": 3097795.0}, {"date": "2020-08-12", "close": 16.65, "volume": 2676927.0}, {"date": "2020-08-13", "close": 16.63, "volume": 3205974.0}, {"date": "2020-08-14", "close": 16.33, "volume": 3585200.0}, {"date": "2020-08-17", "close": 16.35, "volume": 2161859.0}, {"date": "2020-08-18", "close": 16.19, "volume": 1519985.0}, {"date": "2020-08-19", "close": 16.01, "volume": 1558344.0}, {"date": "2020-08-20", "close": 15.94, "volume": 3122984.0}, {"date": "2020-08-21", "close": 15.85, "volume": 3060718.0}, {"date": "2020-08-24", "close": 16.47, "volume": 3062301.0}, {"date": "2020-08-25", "close": 16.33, "volume": 2073644.0}, {"date": "2020-08-26", "close": 16.15, "volume": 2062161.0}, {"date": "2020-08-27", "close": 15.99, "volume": 3972668.0}, {"date": "2020-08-28", "close": 16.19, "volume": 2288485.0}, {"date": "2020-08-31", "close": 16.05, "volume": 2946244.0}, {"date": "2020-09-01", "close": 16.06, "volume": 4196702.0}, {"date": "2020-09-02", "close": 15.82, "volume": 3756619.0}, {"date": "2020-09-03", "close": 15.43, "volume": 5039698.0}, {"date": "2020-09-04", "close": 15.48, "volume": 3004461.0}, {"date": "2020-09-08", "close": 14.91, "volume": 3844014.0}, {"date": "2020-09-09", "close": 15.52, "volume": 2732206.0}, {"date": "2020-09-10", "close": 15.27, "volume": 3734763.0}, {"date": "2020-09-11", "close": 15.62, "volume": 3187623.0}, {"date": "2020-09-14", "close": 15.58, "volume": 3066635.0}, {"date": "2020-09-15", "close": 15.77, "volume": 2332260.0}, {"date": "2020-09-16", "close": 15.9, "volume": 3065795.0}, {"date": "2020-09-17", "close": 15.98, "volume": 2235675.0}, {"date": "2020-09-18", "close": 15.73, "volume": 2989820.0}, {"date": "2020-09-21", "close": 15.13, "volume": 2724457.0}, {"date": "2020-09-22", "close": 15.02, "volume": 2524270.0}, {"date": "2020-09-23", "close": 14.49, "volume": 5130425.0}, {"date": "2020-09-24", "close": 14.64, "volume": 3441379.0}, {"date": "2020-09-25", "close": 14.49, "volume": 2584133.0}, {"date": "2020-09-28", "close": 14.46, "volume": 7499283.0}, {"date": "2020-09-29", "close": 13.95, "volume": 6590592.0}, {"date": "2020-09-30", "close": 14.06, "volume": 6156932.0}, {"date": "2020-10-01", "close": 13.85, "volume": 4750827.0}, {"date": "2020-10-02", "close": 13.93, "volume": 3510514.0}, {"date": "2020-10-05", "close": 14.52, "volume": 3220506.0}, {"date": "2020-10-06", "close": 14.29, "volume": 8408323.0}, {"date": "2020-10-07", "close": 14.34, "volume": 4958351.0}, {"date": "2020-10-08", "close": 14.63, "volume": 4575689.0}, {"date": "2020-10-09", "close": 14.8, "volume": 4575068.0}, {"date": "2020-10-12", "close": 14.7, "volume": 4217042.0}, {"date": "2020-10-13", "close": 14.47, "volume": 3244221.0}, {"date": "2020-10-14", "close": 14.5, "volume": 3321781.0}, {"date": "2020-10-15", "close": 14.3, "volume": 3133794.0}, {"date": "2020-10-16", "close": 14.17, "volume": 3284934.0}, {"date": "2020-10-19", "close": 14.16, "volume": 2262134.0}, {"date": "2020-10-20", "close": 14.32, "volume": 2391740.0}, {"date": "2020-10-21", "close": 14.1, "volume": 2068498.0}, {"date": "2020-10-22", "close": 14.23, "volume": 3455789.0}, {"date": "2020-10-23", "close": 14.17, "volume": 1759829.0}, {"date": "2020-10-26", "close": 13.57, "volume": 4547615.0}, {"date": "2020-10-27", "close": 13.43, "volume": 3807632.0}, {"date": "2020-10-28", "close": 12.96, "volume": 5127434.0}, {"date": "2020-10-29", "close": 12.72, "volume": 8162724.0}, {"date": "2020-10-30", "close": 12.83, "volume": 6382985.0}, {"date": "2020-11-02", "close": 13.36, "volume": 4939993.0}, {"date": "2020-11-03", "close": 13.13, "volume": 5424562.0}, {"date": "2020-11-04", "close": 13.28, "volume": 5078898.0}, {"date": "2020-11-05", "close": 13.47, "volume": 3838672.0}, {"date": "2020-11-06", "close": 13.3, "volume": 3474752.0}, {"date": "2020-11-09", "close": 14.38, "volume": 9898312.0}, {"date": "2020-11-10", "close": 14.9, "volume": 5182682.0}, {"date": "2020-11-11", "close": 14.68, "volume": 4457831.0}, {"date": "2020-11-12", "close": 14.31, "volume": 7314971.0}, {"date": "2020-11-13", "close": 14.55, "volume": 4817742.0}, {"date": "2020-11-16", "close": 15.27, "volume": 5817550.0}, {"date": "2020-11-17", "close": 15.39, "volume": 7571051.0}, {"date": "2020-11-18", "close": 15.23, "volume": 8743485.0}, {"date": "2020-11-19", "close": 15.09, "volume": 8233218.0}, {"date": "2020-11-20", "close": 15.07, "volume": 8626841.0}, {"date": "2020-11-23", "close": 15.69, "volume": 7204731.0}, {"date": "2020-11-24", "close": 16.57, "volume": 6652509.0}, {"date": "2020-11-25", "close": 16.18, "volume": 5171128.0}, {"date": "2020-11-27", "close": 16.35, "volume": 5257351.0}, {"date": "2020-11-30", "close": 15.34, "volume": 8244724.0}, {"date": "2020-12-01", "close": 15.72, "volume": 9214932.0}, {"date": "2020-12-02", "close": 16.11, "volume": 5359608.0}, {"date": "2020-12-03", "close": 16.08, "volume": 4903050.0}, {"date": "2020-12-04", "close": 16.73, "volume": 5411003.0}, {"date": "2020-12-07", "close": 16.52, "volume": 4353731.0}, {"date": "2020-12-08", "close": 16.57, "volume": 4067139.0}, {"date": "2020-12-09", "close": 16.76, "volume": 6752227.0}, {"date": "2020-12-10", "close": 16.93, "volume": 4640283.0}, {"date": "2020-12-11", "close": 16.87, "volume": 4262654.0}, {"date": "2020-12-14", "close": 16.58, "volume": 3813014.0}, {"date": "2020-12-15", "close": 16.94, "volume": 2894186.0}, {"date": "2020-12-16", "close": 16.82, "volume": 3675024.0}, {"date": "2020-12-17", "close": 16.88, "volume": 4913958.0}, {"date": "2020-12-18", "close": 16.79, "volume": 2655326.0}, {"date": "2020-12-21", "close": 16.22, "volume": 2940344.0}, {"date": "2020-12-22", "close": 15.89, "volume": 2664673.0}, {"date": "2020-12-23", "close": 16.33, "volume": 4259371.0}, {"date": "2020-12-24", "close": 16.29, "volume": 1171564.0}, {"date": "2020-12-28", "close": 16.41, "volume": 2302074.0}, {"date": "2020-12-29", "close": 16.69, "volume": 3044228.0}, {"date": "2020-12-30", "close": 16.7, "volume": 2920123.0}, {"date": "2020-12-31", "close": 16.42, "volume": 2259353.0}, {"date": "2021-01-04", "close": 16.87, "volume": 6723183.0}, {"date": "2021-01-05", "close": 17.24, "volume": 12314310.0}, {"date": "2021-01-06", "close": 17.89, "volume": 10162960.0}, {"date": "2021-01-07", "close": 18.28, "volume": 5855978.0}, {"date": "2021-01-08", "close": 18.5, "volume": 5886929.0}, {"date": "2021-01-11", "close": 18.58, "volume": 4208669.0}, {"date": "2021-01-12", "close": 19.08, "volume": 3556011.0}, {"date": "2021-01-13", "close": 19.17, "volume": 4505049.0}, {"date": "2021-01-14", "close": 19.71, "volume": 4242139.0}, {"date": "2021-01-15", "close": 19.22, "volume": 4490260.0}, {"date": "2021-01-19", "close": 19.81, "volume": 3371873.0}, {"date": "2021-01-20", "close": 19.67, "volume": 3463846.0}, {"date": "2021-01-21", "close": 19.53, "volume": 3953599.0}, {"date": "2021-01-22", "close": 19.25, "volume": 3113850.0}, {"date": "2021-01-25", "close": 18.83, "volume": 3907924.0}, {"date": "2021-01-26", "close": 18.37, "volume": 4159802.0}, {"date": "2021-01-27", "close": 17.85, "volume": 4648895.0}, {"date": "2021-01-28", "close": 18.1, "volume": 4816441.0}, {"date": "2021-01-29", "close": 17.73, "volume": 2971921.0}, {"date": "2021-02-01", "close": 17.99, "volume": 2963516.0}, {"date": "2021-02-02", "close": 18.13, "volume": 3174733.0}, {"date": "2021-02-03", "close": 18.28, "volume": 2861390.0}, {"date": "2021-02-04", "close": 18.18, "volume": 2430018.0}, {"date": "2021-02-05", "close": 18.29, "volume": 2138834.0}, {"date": "2021-02-08", "close": 18.47, "volume": 3408157.0}, {"date": "2021-02-09", "close": 18.45, "volume": 3205057.0}, {"date": "2021-02-10", "close": 18.05, "volume": 4199845.0}, {"date": "2021-02-11", "close": 17.87, "volume": 6113116.0}, {"date": "2021-02-12", "close": 17.97, "volume": 5873440.0}, {"date": "2021-02-16", "close": 18.38, "volume": 3639768.0}, {"date": "2021-02-17", "close": 18.35, "volume": 3465378.0}, {"date": "2021-02-18", "close": 17.83, "volume": 4520095.0}, {"date": "2021-02-19", "close": 17.89, "volume": 3541655.0}, {"date": "2021-02-22", "close": 18.39, "volume": 4497277.0}, {"date": "2021-02-23", "close": 18.91, "volume": 4926609.0}, {"date": "2021-02-24", "close": 19.63, "volume": 4693171.0}, {"date": "2021-02-25", "close": 19.88, "volume": 6690950.0}, {"date": "2021-02-26", "close": 18.96, "volume": 4833694.0}, {"date": "2021-03-01", "close": 19.25, "volume": 3097165.0}, {"date": "2021-03-02", "close": 19.26, "volume": 2492536.0}, {"date": "2021-03-03", "close": 19.32, "volume": 4499212.0}, {"date": "2021-03-04", "close": 19.4, "volume": 5846223.0}, {"date": "2021-03-05", "close": 20.33, "volume": 4276254.0}, {"date": "2021-03-08", "close": 19.88, "volume": 3646134.0}, {"date": "2021-03-09", "close": 19.88, "volume": 2939055.0}, {"date": "2021-03-10", "close": 20.6, "volume": 2628713.0}, {"date": "2021-03-11", "close": 20.44, "volume": 1833312.0}, {"date": "2021-03-12", "close": 20.68, "volume": 1335160.0}, {"date": "2021-03-15", "close": 20.71, "volume": 3303056.0}, {"date": "2021-03-16", "close": 20.22, "volume": 2584781.0}, {"date": "2021-03-17", "close": 20.41, "volume": 2034973.0}, {"date": "2021-03-18", "close": 19.58, "volume": 2366587.0}, {"date": "2021-03-19", "close": 19.53, "volume": 2692435.0}, {"date": "2021-03-22", "close": 19.58, "volume": 2746441.0}, {"date": "2021-03-23", "close": 18.83, "volume": 2791925.0}, {"date": "2021-03-24", "close": 19.55, "volume": 3908400.0}, {"date": "2021-03-25", "close": 19.14, "volume": 3516117.0}, {"date": "2021-03-26", "close": 19.72, "volume": 2037601.0}, {"date": "2021-03-29", "close": 19.78, "volume": 2757888.0}, {"date": "2021-03-30", "close": 19.59, "volume": 1914042.0}, {"date": "2021-03-31", "close": 19.46, "volume": 1335137.0}, {"date": "2021-04-01", "close": 19.69, "volume": 2296097.0}, {"date": "2021-04-05", "close": 19.47, "volume": 1394756.0}, {"date": "2021-04-06", "close": 19.76, "volume": 2419910.0}, {"date": "2021-04-07", "close": 19.8, "volume": 3151628.0}, {"date": "2021-04-08", "close": 19.26, "volume": 3719764.0}, {"date": "2021-04-09", "close": 18.93, "volume": 3217139.0}, {"date": "2021-04-12", "close": 18.97, "volume": 3835808.0}, {"date": "2021-04-13", "close": 19.14, "volume": 1645474.0}, {"date": "2021-04-14", "close": 19.77, "volume": 2400578.0}, {"date": "2021-04-15", "close": 19.87, "volume": 2375401.0}, {"date": "2021-04-16", "close": 19.81, "volume": 1889860.0}, {"date": "2021-04-19", "close": 19.85, "volume": 1197528.0}, {"date": "2021-04-20", "close": 19.35, "volume": 2201315.0}, {"date": "2021-04-21", "close": 19.51, "volume": 3742319.0}, {"date": "2021-04-22", "close": 19.55, "volume": 2231369.0}, {"date": "2021-04-23", "close": 19.86, "volume": 1713485.0}, {"date": "2021-04-26", "close": 20.06, "volume": 1139935.0}, {"date": "2021-04-27", "close": 20.33, "volume": 1794757.0}, {"date": "2021-04-28", "close": 21.01, "volume": 1433160.0}, {"date": "2021-04-29", "close": 21.19, "volume": 2709328.0}, {"date": "2021-04-30", "close": 20.27, "volume": 2320546.0}, {"date": "2021-05-03", "close": 20.57, "volume": 1543761.0}, {"date": "2021-05-04", "close": 20.41, "volume": 2344913.0}, {"date": "2021-05-05", "close": 20.98, "volume": 1285055.0}, {"date": "2021-05-06", "close": 21.1, "volume": 1665493.0}, {"date": "2021-05-07", "close": 21.82, "volume": 4146117.0}, {"date": "2021-05-10", "close": 21.58, "volume": 1709635.0}, {"date": "2021-05-11", "close": 21.38, "volume": 2041451.0}, {"date": "2021-05-12", "close": 21.22, "volume": 1861707.0}, {"date": "2021-05-13", "close": 20.91, "volume": 2620736.0}, {"date": "2021-05-14", "close": 21.73, "volume": 1276321.0}, {"date": "2021-05-17", "close": 21.98, "volume": 836673.0}, {"date": "2021-05-18", "close": 21.91, "volume": 3170057.0}, {"date": "2021-05-19", "close": 21.37, "volume": 2375077.0}, {"date": "2021-05-20", "close": 21.31, "volume": 2481943.0}, {"date": "2021-05-21", "close": 21.15, "volume": 3236226.0}, {"date": "2021-05-24", "close": 21.47, "volume": 944436.0}, {"date": "2021-05-25", "close": 21.14, "volume": 1406153.0}, {"date": "2021-05-26", "close": 21.45, "volume": 3005559.0}, {"date": "2021-05-27", "close": 21.59, "volume": 3764159.0}, {"date": "2021-05-28", "close": 21.91, "volume": 2847832.0}, {"date": "2021-06-01", "close": 22.82, "volume": 3800966.0}, {"date": "2021-06-02", "close": 22.98, "volume": 2666543.0}, {"date": "2021-06-03", "close": 22.89, "volume": 1028001.0}, {"date": "2021-06-04", "close": 23.12, "volume": 1333341.0}, {"date": "2021-06-07", "close": 23.18, "volume": 951101.0}, {"date": "2021-06-08", "close": 23.13, "volume": 1809604.0}, {"date": "2021-06-09", "close": 22.91, "volume": 1225929.0}, {"date": "2021-06-10", "close": 22.95, "volume": 1970316.0}, {"date": "2021-06-11", "close": 22.87, "volume": 2211616.0}, {"date": "2021-06-14", "close": 22.88, "volume": 2335131.0}, {"date": "2021-06-15", "close": 22.65, "volume": 4357379.0}, {"date": "2021-06-16", "close": 21.8, "volume": 5211120.0}, {"date": "2021-06-17", "close": 21.02, "volume": 3415524.0}, {"date": "2021-06-18", "close": 19.92, "volume": 4397050.0}, {"date": "2021-06-21", "close": 20.85, "volume": 5324425.0}, {"date": "2021-06-22", "close": 21.01, "volume": 2215603.0}, {"date": "2021-06-23", "close": 21.08, "volume": 1562683.0}, {"date": "2021-06-24", "close": 21.61, "volume": 1949060.0}, {"date": "2021-06-25", "close": 21.74, "volume": 1738659.0}, {"date": "2021-06-28", "close": 21.22, "volume": 2428513.0}, {"date": "2021-06-29", "close": 21.2, "volume": 2565139.0}, {"date": "2021-06-30", "close": 21.2, "volume": 2140315.0}, {"date": "2021-07-01", "close": 21.3, "volume": 1607293.0}, {"date": "2021-07-02", "close": 21.48, "volume": 1494157.0}, {"date": "2021-07-06", "close": 20.88, "volume": 1253074.0}, {"date": "2021-07-07", "close": 20.53, "volume": 1595032.0}, {"date": "2021-07-08", "close": 20.18, "volume": 1695861.0}, {"date": "2021-07-09", "close": 20.56, "volume": 1713794.0}, {"date": "2021-07-12", "close": 20.44, "volume": 769956.0}, {"date": "2021-07-13", "close": 20.39, "volume": 1237357.0}, {"date": "2021-07-14", "close": 20.35, "volume": 2775251.0}, {"date": "2021-07-15", "close": 19.9, "volume": 2739058.0}, {"date": "2021-07-16", "close": 19.55, "volume": 2389079.0}, {"date": "2021-07-19", "close": 18.89, "volume": 2822552.0}, {"date": "2021-07-20", "close": 18.97, "volume": 2121509.0}, {"date": "2021-07-21", "close": 19.68, "volume": 1355511.0}, {"date": "2021-07-22", "close": 19.63, "volume": 1667145.0}, {"date": "2021-07-23", "close": 19.47, "volume": 1193526.0}, {"date": "2021-07-26", "close": 20.05, "volume": 2176944.0}, {"date": "2021-07-27", "close": 19.85, "volume": 1275202.0}, {"date": "2021-07-28", "close": 19.92, "volume": 4206444.0}, {"date": "2021-07-29", "close": 19.93, "volume": 3265892.0}, {"date": "2021-07-30", "close": 19.56, "volume": 2525850.0}, {"date": "2021-08-02", "close": 19.79, "volume": 2303116.0}, {"date": "2021-08-03", "close": 20.25, "volume": 2025845.0}, {"date": "2021-08-04", "close": 19.84, "volume": 2000557.0}, {"date": "2021-08-05", "close": 20.07, "volume": 2375537.0}, {"date": "2021-08-06", "close": 20.42, "volume": 2757960.0}, {"date": "2021-08-09", "close": 20.22, "volume": 1602989.0}, {"date": "2021-08-10", "close": 20.56, "volume": 1735870.0}, {"date": "2021-08-11", "close": 20.81, "volume": 1612587.0}, {"date": "2021-08-12", "close": 21.07, "volume": 1888510.0}, {"date": "2021-08-13", "close": 21.09, "volume": 2739672.0}, {"date": "2021-08-16", "close": 20.91, "volume": 1666253.0}, {"date": "2021-08-17", "close": 21.01, "volume": 1423590.0}, {"date": "2021-08-18", "close": 20.86, "volume": 1564007.0}, {"date": "2021-08-19", "close": 19.93, "volume": 3092893.0}, {"date": "2021-08-20", "close": 19.89, "volume": 2526758.0}, {"date": "2021-08-23", "close": 20.86, "volume": 2261969.0}, {"date": "2021-08-24", "close": 21.04, "volume": 1200053.0}, {"date": "2021-08-25", "close": 21.14, "volume": 3078591.0}, {"date": "2021-08-26", "close": 20.94, "volume": 1376762.0}, {"date": "2021-08-27", "close": 21.72, "volume": 1864566.0}, {"date": "2021-08-30", "close": 21.68, "volume": 1309969.0}, {"date": "2021-08-31", "close": 21.19, "volume": 3811216.0}, {"date": "2021-09-01", "close": 21.35, "volume": 1984364.0}, {"date": "2021-09-02", "close": 22.17, "volume": 1702788.0}, {"date": "2021-09-03", "close": 22.35, "volume": 1699757.0}, {"date": "2021-09-07", "close": 22.99, "volume": 2082977.0}, {"date": "2021-09-08", "close": 22.6, "volume": 2588470.0}, {"date": "2021-09-09", "close": 22.43, "volume": 2416952.0}, {"date": "2021-09-10", "close": 22.84, "volume": 2341281.0}, {"date": "2021-09-13", "close": 23.26, "volume": 2030514.0}, {"date": "2021-09-14", "close": 23.29, "volume": 2320783.0}, {"date": "2021-09-15", "close": 24.42, "volume": 3192437.0}, {"date": "2021-09-16", "close": 23.87, "volume": 2621326.0}, {"date": "2021-09-17", "close": 23.25, "volume": 2742706.0}, {"date": "2021-09-20", "close": 23.13, "volume": 3608860.0}, {"date": "2021-09-21", "close": 23.3, "volume": 1486837.0}, {"date": "2021-09-22", "close": 24.02, "volume": 2051792.0}, {"date": "2021-09-23", "close": 24.07, "volume": 3346911.0}, {"date": "2021-09-24", "close": 23.94, "volume": 2247665.0}, {"date": "2021-09-27", "close": 24.69, "volume": 3058749.0}, {"date": "2021-09-28", "close": 25.16, "volume": 2815495.0}, {"date": "2021-09-29", "close": 24.84, "volume": 1945478.0}, {"date": "2021-09-30", "close": 25.5, "volume": 3795017.0}, {"date": "2021-10-01", "close": 26.31, "volume": 2976609.0}, {"date": "2021-10-04", "close": 26.5, "volume": 4445383.0}, {"date": "2021-10-05", "close": 26.83, "volume": 3685916.0}, {"date": "2021-10-06", "close": 25.96, "volume": 6601092.0}, {"date": "2021-10-07", "close": 25.72, "volume": 5268986.0}, {"date": "2021-10-08", "close": 26.33, "volume": 3274484.0}, {"date": "2021-10-11", "close": 26.46, "volume": 3444578.0}, {"date": "2021-10-12", "close": 26.57, "volume": 2945434.0}, {"date": "2021-10-13", "close": 27.0, "volume": 3330973.0}, {"date": "2021-10-14", "close": 27.41, "volume": 3263744.0}, {"date": "2021-10-15", "close": 27.25, "volume": 2111612.0}, {"date": "2021-10-18", "close": 27.4, "volume": 3215082.0}, {"date": "2021-10-19", "close": 27.83, "volume": 2533889.0}, {"date": "2021-10-20", "close": 28.26, "volume": 2951820.0}, {"date": "2021-10-21", "close": 27.75, "volume": 1796132.0}, {"date": "2021-10-22", "close": 27.6, "volume": 2295939.0}, {"date": "2021-10-25", "close": 28.09, "volume": 1463103.0}, {"date": "2021-10-26", "close": 28.02, "volume": 3100372.0}, {"date": "2021-10-27", "close": 26.04, "volume": 7307377.0}, {"date": "2021-10-28", "close": 25.93, "volume": 7791028.0}, {"date": "2021-10-29", "close": 25.43, "volume": 5530679.0}, {"date": "2021-11-01", "close": 26.24, "volume": 2947171.0}, {"date": "2021-11-02", "close": 26.0, "volume": 3327900.0}, {"date": "2021-11-03", "close": 25.9, "volume": 2766408.0}, {"date": "2021-11-04", "close": 25.9, "volume": 2677912.0}, {"date": "2021-11-05", "close": 26.28, "volume": 1925314.0}, {"date": "2021-11-08", "close": 27.09, "volume": 1790473.0}, {"date": "2021-11-09", "close": 26.81, "volume": 1817290.0}, {"date": "2021-11-10", "close": 25.77, "volume": 1946821.0}, {"date": "2021-11-11", "close": 26.13, "volume": 3887122.0}, {"date": "2021-11-12", "close": 25.6, "volume": 2503024.0}, {"date": "2021-11-15", "close": 26.2, "volume": 2454738.0}, {"date": "2021-11-16", "close": 27.0, "volume": 4062743.0}, {"date": "2021-11-17", "close": 26.79, "volume": 2278452.0}, {"date": "2021-11-18", "close": 26.05, "volume": 4006338.0}, {"date": "2021-11-19", "close": 24.69, "volume": 3081639.0}, {"date": "2021-11-22", "close": 24.9, "volume": 1900896.0}, {"date": "2021-11-23", "close": 25.78, "volume": 2373923.0}, {"date": "2021-11-24", "close": 25.71, "volume": 2051749.0}, {"date": "2021-11-26", "close": 24.73, "volume": 2613588.0}, {"date": "2021-11-29", "close": 24.99, "volume": 2695833.0}, {"date": "2021-11-30", "close": 25.06, "volume": 3393096.0}, {"date": "2021-12-01", "close": 24.63, "volume": 2136769.0}, {"date": "2021-12-02", "close": 25.46, "volume": 2633049.0}, {"date": "2021-12-03", "close": 25.0, "volume": 2362685.0}, {"date": "2021-12-06", "close": 25.56, "volume": 5927279.0}, {"date": "2021-12-07", "close": 26.35, "volume": 3842579.0}, {"date": "2021-12-08", "close": 26.92, "volume": 2296740.0}, {"date": "2021-12-09", "close": 26.33, "volume": 1706262.0}, {"date": "2021-12-10", "close": 26.4, "volume": 2358729.0}, {"date": "2021-12-13", "close": 25.75, "volume": 3092894.0}, {"date": "2021-12-14", "close": 25.54, "volume": 2681197.0}, {"date": "2021-12-15", "close": 26.14, "volume": 2032418.0}, {"date": "2021-12-16", "close": 26.7, "volume": 4385510.0}, {"date": "2021-12-17", "close": 26.49, "volume": 4805559.0}, {"date": "2021-12-20", "close": 26.36, "volume": 4092351.0}, {"date": "2021-12-21", "close": 27.92, "volume": 3831278.0}, {"date": "2021-12-22", "close": 27.87, "volume": 2448293.0}, {"date": "2021-12-23", "close": 27.44, "volume": 1666473.0}, {"date": "2021-12-27", "close": 27.44, "volume": 1685940.0}, {"date": "2021-12-28", "close": 27.2, "volume": 1178215.0}, {"date": "2021-12-29", "close": 26.97, "volume": 1249408.0}, {"date": "2021-12-30", "close": 26.68, "volume": 1049164.0}, {"date": "2021-12-31", "close": 26.33, "volume": 2348836.0}, {"date": "2022-01-03", "close": 26.72, "volume": 2891104.0}, {"date": "2022-01-04", "close": 26.98, "volume": 2674340.0}, {"date": "2022-01-05", "close": 27.43, "volume": 3338545.0}, {"date": "2022-01-06", "close": 27.85, "volume": 2649202.0}, {"date": "2022-01-07", "close": 27.82, "volume": 2215624.0}, {"date": "2022-01-10", "close": 27.37, "volume": 2392824.0}, {"date": "2022-01-11", "close": 27.86, "volume": 3287024.0}, {"date": "2022-01-12", "close": 28.22, "volume": 2317736.0}, {"date": "2022-01-13", "close": 28.3, "volume": 3789776.0}, {"date": "2022-01-14", "close": 29.29, "volume": 4780902.0}, {"date": "2022-01-18", "close": 29.03, "volume": 2399969.0}, {"date": "2022-01-19", "close": 28.66, "volume": 3075491.0}, {"date": "2022-01-20", "close": 28.65, "volume": 2424111.0}, {"date": "2022-01-21", "close": 27.92, "volume": 6945059.0}, {"date": "2022-01-24", "close": 28.19, "volume": 3870001.0}, {"date": "2022-01-25", "close": 28.97, "volume": 3614966.0}, {"date": "2022-01-26", "close": 28.45, "volume": 4279992.0}, {"date": "2022-01-27", "close": 28.09, "volume": 5476835.0}, {"date": "2022-01-28", "close": 27.47, "volume": 10806140.0}, {"date": "2022-01-31", "close": 27.55, "volume": 4823507.0}, {"date": "2022-02-01", "close": 28.2, "volume": 5559688.0}, {"date": "2022-02-02", "close": 28.52, "volume": 3358605.0}, {"date": "2022-02-03", "close": 28.68, "volume": 4056247.0}, {"date": "2022-02-04", "close": 29.3, "volume": 4645058.0}, {"date": "2022-02-07", "close": 29.76, "volume": 4092125.0}, {"date": "2022-02-08", "close": 29.03, "volume": 3025133.0}, {"date": "2022-02-09", "close": 29.59, "volume": 4163625.0}, {"date": "2022-02-10", "close": 30.34, "volume": 5423538.0}, {"date": "2022-02-11", "close": 31.93, "volume": 8636751.0}, {"date": "2022-02-14", "close": 30.86, "volume": 5940057.0}, {"date": "2022-02-15", "close": 29.53, "volume": 7539630.0}, {"date": "2022-02-16", "close": 29.45, "volume": 3975317.0}, {"date": "2022-02-17", "close": 30.04, "volume": 4235526.0}, {"date": "2022-02-18", "close": 30.02, "volume": 3602227.0}, {"date": "2022-02-22", "close": 30.28, "volume": 4700170.0}, {"date": "2022-02-23", "close": 31.24, "volume": 3926537.0}, {"date": "2022-02-24", "close": 31.12, "volume": 7890846.0}, {"date": "2022-02-25", "close": 31.27, "volume": 3443538.0}, {"date": "2022-02-28", "close": 31.46, "volume": 5636809.0}, {"date": "2022-03-01", "close": 33.67, "volume": 5601706.0}, {"date": "2022-03-02", "close": 33.87, "volume": 5037730.0}, {"date": "2022-03-03", "close": 32.51, "volume": 4022191.0}, {"date": "2022-03-04", "close": 33.64, "volume": 3365463.0}, {"date": "2022-03-07", "close": 33.58, "volume": 3861466.0}, {"date": "2022-03-08", "close": 33.77, "volume": 8699646.0}, {"date": "2022-03-09", "close": 33.22, "volume": 7795949.0}, {"date": "2022-03-10", "close": 33.12, "volume": 5010327.0}, {"date": "2022-03-11", "close": 32.29, "volume": 4292133.0}, {"date": "2022-03-14", "close": 32.06, "volume": 5425738.0}, {"date": "2022-03-15", "close": 32.19, "volume": 6715372.0}, {"date": "2022-03-16", "close": 32.27, "volume": 4605297.0}, {"date": "2022-03-17", "close": 34.15, "volume": 4158616.0}, {"date": "2022-03-18", "close": 34.38, "volume": 2702333.0}, {"date": "2022-03-21", "close": 36.41, "volume": 4578877.0}, {"date": "2022-03-22", "close": 36.09, "volume": 3236938.0}, {"date": "2022-03-23", "close": 36.89, "volume": 4578840.0}, {"date": "2022-03-24", "close": 36.79, "volume": 2689364.0}, {"date": "2022-03-25", "close": 37.71, "volume": 4091974.0}, {"date": "2022-03-28", "close": 36.69, "volume": 2885693.0}, {"date": "2022-03-29", "close": 36.08, "volume": 5176202.0}, {"date": "2022-03-30", "close": 38.21, "volume": 3451065.0}, {"date": "2022-03-31", "close": 37.51, "volume": 5496025.0}, {"date": "2022-04-01", "close": 37.66, "volume": 2691849.0}, {"date": "2022-04-04", "close": 37.68, "volume": 2431560.0}, {"date": "2022-04-05", "close": 36.99, "volume": 2557242.0}, {"date": "2022-04-06", "close": 37.41, "volume": 3225613.0}, {"date": "2022-04-07", "close": 37.63, "volume": 2659065.0}, {"date": "2022-04-08", "close": 39.0, "volume": 2682019.0}, {"date": "2022-04-11", "close": 37.4, "volume": 2919687.0}, {"date": "2022-04-12", "close": 37.72, "volume": 1725652.0}, {"date": "2022-04-13", "close": 38.49, "volume": 1611871.0}, {"date": "2022-04-14", "close": 38.31, "volume": 3081763.0}, {"date": "2022-04-18", "close": 38.84, "volume": 3113300.0}, {"date": "2022-04-19", "close": 38.18, "volume": 2999096.0}, {"date": "2022-04-20", "close": 38.47, "volume": 2030227.0}, {"date": "2022-04-21", "close": 36.87, "volume": 3661098.0}, {"date": "2022-04-22", "close": 35.91, "volume": 3093341.0}, {"date": "2022-04-25", "close": 34.55, "volume": 4378296.0}, {"date": "2022-04-26", "close": 36.19, "volume": 11928150.0}, {"date": "2022-04-27", "close": 35.39, "volume": 6732279.0}, {"date": "2022-04-28", "close": 34.88, "volume": 5819637.0}, {"date": "2022-04-29", "close": 34.08, "volume": 3672237.0}, {"date": "2022-05-02", "close": 33.84, "volume": 4577481.0}, {"date": "2022-05-03", "close": 34.7, "volume": 3989719.0}, {"date": "2022-05-04", "close": 35.98, "volume": 5233248.0}, {"date": "2022-05-05", "close": 34.82, "volume": 4196520.0}, {"date": "2022-05-06", "close": 35.71, "volume": 4088132.0}, {"date": "2022-05-09", "close": 32.47, "volume": 5499963.0}, {"date": "2022-05-10", "close": 33.12, "volume": 5557113.0}, {"date": "2022-05-11", "close": 33.54, "volume": 3500807.0}, {"date": "2022-05-12", "close": 33.75, "volume": 3668847.0}, {"date": "2022-05-13", "close": 33.89, "volume": 2969438.0}, {"date": "2022-05-16", "close": 33.7, "volume": 3112234.0}, {"date": "2022-05-17", "close": 34.34, "volume": 5539320.0}, {"date": "2022-05-18", "close": 33.98, "volume": 5042639.0}, {"date": "2022-05-19", "close": 34.32, "volume": 3964904.0}, {"date": "2022-05-20", "close": 33.98, "volume": 2704540.0}, {"date": "2022-05-23", "close": 35.21, "volume": 3741550.0}, {"date": "2022-05-24", "close": 35.59, "volume": 3771990.0}, {"date": "2022-05-25", "close": 36.96, "volume": 3162289.0}, {"date": "2022-05-26", "close": 37.38, "volume": 2354728.0}, {"date": "2022-05-27", "close": 37.66, "volume": 3036341.0}, {"date": "2022-05-31", "close": 37.66, "volume": 3104694.0}, {"date": "2022-06-01", "close": 36.92, "volume": 4478694.0}, {"date": "2022-06-02", "close": 36.75, "volume": 2403094.0}, {"date": "2022-06-03", "close": 37.11, "volume": 2238275.0}, {"date": "2022-06-06", "close": 37.07, "volume": 1459626.0}, {"date": "2022-06-07", "close": 37.88, "volume": 2056901.0}, {"date": "2022-06-08", "close": 37.75, "volume": 2810206.0}, {"date": "2022-06-09", "close": 36.88, "volume": 1749005.0}, {"date": "2022-06-10", "close": 35.89, "volume": 2427648.0}, {"date": "2022-06-13", "close": 34.02, "volume": 3108016.0}, {"date": "2022-06-14", "close": 34.83, "volume": 4579426.0}, {"date": "2022-06-15", "close": 35.86, "volume": 5279427.0}, {"date": "2022-06-16", "close": 34.42, "volume": 4340047.0}, {"date": "2022-06-17", "close": 34.04, "volume": 13400390.0}, {"date": "2022-06-21", "close": 34.9, "volume": 4126527.0}, {"date": "2022-06-22", "close": 33.0, "volume": 3710677.0}, {"date": "2022-06-23", "close": 32.31, "volume": 3320696.0}, {"date": "2022-06-24", "close": 32.54, "volume": 3923793.0}, {"date": "2022-06-27", "close": 34.16, "volume": 3178115.0}, {"date": "2022-06-28", "close": 35.38, "volume": 2875215.0}, {"date": "2022-06-29", "close": 34.88, "volume": 2542652.0}, {"date": "2022-06-30", "close": 34.76, "volume": 3128510.0}, {"date": "2022-07-01", "close": 33.83, "volume": 2273760.0}, {"date": "2022-07-05", "close": 33.54, "volume": 4421619.0}, {"date": "2022-07-06", "close": 32.89, "volume": 3357593.0}, {"date": "2022-07-07", "close": 34.16, "volume": 2291943.0}, {"date": "2022-07-08", "close": 33.5, "volume": 3495333.0}, {"date": "2022-07-11", "close": 33.42, "volume": 1798026.0}, {"date": "2022-07-12", "close": 32.95, "volume": 2462383.0}, {"date": "2022-07-13", "close": 33.59, "volume": 2049608.0}, {"date": "2022-07-14", "close": 31.65, "volume": 3133608.0}, {"date": "2022-07-15", "close": 32.36, "volume": 1997658.0}, {"date": "2022-07-18", "close": 33.89, "volume": 2088496.0}, {"date": "2022-07-19", "close": 34.47, "volume": 4802409.0}, {"date": "2022-07-20", "close": 35.1, "volume": 2883478.0}, {"date": "2022-07-21", "close": 34.25, "volume": 3227908.0}, {"date": "2022-07-22", "close": 34.2, "volume": 1611600.0}, {"date": "2022-07-25", "close": 35.54, "volume": 2847429.0}, {"date": "2022-07-26", "close": 36.27, "volume": 2411802.0}, {"date": "2022-07-27", "close": 36.92, "volume": 2679453.0}, {"date": "2022-07-28", "close": 37.17, "volume": 3007190.0}, {"date": "2022-07-29", "close": 38.41, "volume": 2494208.0}, {"date": "2022-08-01", "close": 37.76, "volume": 2487647.0}, {"date": "2022-08-02", "close": 37.8, "volume": 2463089.0}, {"date": "2022-08-03", "close": 37.09, "volume": 3226960.0}, {"date": "2022-08-04", "close": 35.75, "volume": 2023561.0}, {"date": "2022-08-05", "close": 36.41, "volume": 1906393.0}, {"date": "2022-08-08", "close": 36.47, "volume": 2191666.0}, {"date": "2022-08-09", "close": 37.17, "volume": 1564222.0}, {"date": "2022-08-10", "close": 37.43, "volume": 1697972.0}, {"date": "2022-08-11", "close": 38.35, "volume": 2033025.0}, {"date": "2022-08-12", "close": 37.96, "volume": 2115164.0}, {"date": "2022-08-15", "close": 37.13, "volume": 2478328.0}, {"date": "2022-08-16", "close": 37.27, "volume": 2402672.0}, {"date": "2022-08-17", "close": 37.7, "volume": 1694280.0}, {"date": "2022-08-18", "close": 38.03, "volume": 1594711.0}, {"date": "2022-08-19", "close": 38.44, "volume": 2876175.0}, {"date": "2022-08-22", "close": 39.8, "volume": 3996005.0}, {"date": "2022-08-23", "close": 40.92, "volume": 4172288.0}, {"date": "2022-08-24", "close": 41.94, "volume": 3246696.0}, {"date": "2022-08-25", "close": 41.8, "volume": 3221070.0}, {"date": "2022-08-26", "close": 41.55, "volume": 2483393.0}, {"date": "2022-08-29", "close": 40.98, "volume": 2961946.0}, {"date": "2022-08-30", "close": 39.37, "volume": 4340948.0}, {"date": "2022-08-31", "close": 38.79, "volume": 3972571.0}, {"date": "2022-09-01", "close": 37.7, "volume": 5326013.0}, {"date": "2022-09-02", "close": 38.89, "volume": 7025107.0}, {"date": "2022-09-06", "close": 37.68, "volume": 4906795.0}, {"date": "2022-09-07", "close": 35.49, "volume": 6843304.0}, {"date": "2022-09-08", "close": 35.54, "volume": 6363896.0}, {"date": "2022-09-09", "close": 35.99, "volume": 3606743.0}, {"date": "2022-09-12", "close": 36.48, "volume": 3875046.0}, {"date": "2022-09-13", "close": 35.74, "volume": 3688451.0}, {"date": "2022-09-14", "close": 36.67, "volume": 3214181.0}, {"date": "2022-09-15", "close": 35.63, "volume": 2966148.0}, {"date": "2022-09-16", "close": 35.08, "volume": 3344214.0}, {"date": "2022-09-19", "close": 34.75, "volume": 3247488.0}, {"date": "2022-09-20", "close": 34.61, "volume": 4962663.0}, {"date": "2022-09-21", "close": 34.11, "volume": 2833537.0}, {"date": "2022-09-22", "close": 34.29, "volume": 2113268.0}, {"date": "2022-09-23", "close": 32.15, "volume": 5493143.0}, {"date": "2022-09-26", "close": 31.67, "volume": 3623201.0}, {"date": "2022-09-27", "close": 33.01, "volume": 6685662.0}, {"date": "2022-09-28", "close": 33.58, "volume": 5071051.0}, {"date": "2022-09-29", "close": 33.04, "volume": 4636808.0}, {"date": "2022-09-30", "close": 33.11, "volume": 4484480.0}, {"date": "2022-10-03", "close": 34.57, "volume": 4700569.0}, {"date": "2022-10-04", "close": 35.48, "volume": 5311939.0}, {"date": "2022-10-05", "close": 35.36, "volume": 4221146.0}, {"date": "2022-10-06", "close": 35.31, "volume": 2795484.0}, {"date": "2022-10-07", "close": 35.24, "volume": 3940718.0}, {"date": "2022-10-10", "close": 35.13, "volume": 3690137.0}, {"date": "2022-10-11", "close": 34.62, "volume": 2466602.0}, {"date": "2022-10-12", "close": 34.41, "volume": 2390554.0}, {"date": "2022-10-13", "close": 35.52, "volume": 3220004.0}, {"date": "2022-10-14", "close": 33.76, "volume": 4045619.0}, {"date": "2022-10-17", "close": 34.52, "volume": 3084572.0}, {"date": "2022-10-18", "close": 34.03, "volume": 3455522.0}, {"date": "2022-10-19", "close": 34.15, "volume": 3473501.0}, {"date": "2022-10-20", "close": 34.38, "volume": 2547377.0}, {"date": "2022-10-21", "close": 34.43, "volume": 2292234.0}, {"date": "2022-10-24", "close": 33.97, "volume": 2736065.0}, {"date": "2022-10-25", "close": 34.15, "volume": 2531435.0}, {"date": "2022-10-26", "close": 35.35, "volume": 3533289.0}, {"date": "2022-10-27", "close": 35.87, "volume": 3904564.0}, {"date": "2022-10-28", "close": 36.81, "volume": 4032144.0}, {"date": "2022-10-31", "close": 36.28, "volume": 2969284.0}, {"date": "2022-11-01", "close": 37.2, "volume": 2846693.0}, {"date": "2022-11-02", "close": 36.95, "volume": 2430389.0}, {"date": "2022-11-03", "close": 37.2, "volume": 1886055.0}, {"date": "2022-11-04", "close": 37.98, "volume": 2848509.0}, {"date": "2022-11-07", "close": 38.19, "volume": 1381368.0}, {"date": "2022-11-08", "close": 37.22, "volume": 3368096.0}, {"date": "2022-11-09", "close": 35.08, "volume": 3919922.0}, {"date": "2022-11-10", "close": 34.96, "volume": 2321470.0}, {"date": "2022-11-11", "close": 35.22, "volume": 4145958.0}, {"date": "2022-11-14", "close": 34.67, "volume": 4800437.0}, {"date": "2022-11-15", "close": 36.09, "volume": 3877884.0}, {"date": "2022-11-16", "close": 35.0, "volume": 2371930.0}, {"date": "2022-11-17", "close": 34.9, "volume": 2576763.0}, {"date": "2022-11-18", "close": 33.9, "volume": 2789095.0}, {"date": "2022-11-21", "close": 33.75, "volume": 3766702.0}, {"date": "2022-11-22", "close": 35.49, "volume": 2844404.0}, {"date": "2022-11-23", "close": 35.98, "volume": 3445133.0}, {"date": "2022-11-25", "close": 36.81, "volume": 2226024.0}, {"date": "2022-11-28", "close": 36.21, "volume": 1875232.0}, {"date": "2022-11-29", "close": 37.64, "volume": 2494551.0}, {"date": "2022-11-30", "close": 38.48, "volume": 3372734.0}, {"date": "2022-12-01", "close": 38.11, "volume": 2667423.0}, {"date": "2022-12-02", "close": 36.87, "volume": 2300619.0}, {"date": "2022-12-05", "close": 36.43, "volume": 2872413.0}, {"date": "2022-12-06", "close": 35.96, "volume": 2803634.0}, {"date": "2022-12-07", "close": 35.99, "volume": 3128184.0}, {"date": "2022-12-08", "close": 36.01, "volume": 2057459.0}, {"date": "2022-12-09", "close": 35.63, "volume": 1858588.0}, {"date": "2022-12-12", "close": 36.19, "volume": 1813095.0}, {"date": "2022-12-13", "close": 37.87, "volume": 3598844.0}, {"date": "2022-12-14", "close": 37.09, "volume": 3149887.0}, {"date": "2022-12-15", "close": 36.97, "volume": 1724646.0}, {"date": "2022-12-16", "close": 36.09, "volume": 2645316.0}, {"date": "2022-12-19", "close": 36.27, "volume": 1928379.0}, {"date": "2022-12-20", "close": 36.46, "volume": 1750303.0}, {"date": "2022-12-21", "close": 37.14, "volume": 2243508.0}, {"date": "2022-12-22", "close": 36.71, "volume": 2577481.0}, {"date": "2022-12-23", "close": 37.02, "volume": 1846887.0}, {"date": "2022-12-27", "close": 37.13, "volume": 1790168.0}, {"date": "2022-12-28", "close": 36.28, "volume": 2106042.0}, {"date": "2022-12-29", "close": 36.18, "volume": 2054013.0}, {"date": "2022-12-30", "close": 35.81, "volume": 1916248.0}, {"date": "2023-01-03", "close": 32.6, "volume": 7182832.0}, {"date": "2023-01-04", "close": 31.86, "volume": 5217458.0}, {"date": "2023-01-05", "close": 32.29, "volume": 8308802.0}, {"date": "2023-01-06", "close": 31.86, "volume": 5497934.0}, {"date": "2023-01-09", "close": 31.3, "volume": 5116884.0}, {"date": "2023-01-10", "close": 31.16, "volume": 2673015.0}, {"date": "2023-01-11", "close": 30.84, "volume": 5119614.0}, {"date": "2023-01-12", "close": 31.45, "volume": 3751133.0}, {"date": "2023-01-13", "close": 31.42, "volume": 5133662.0}, {"date": "2023-01-17", "close": 31.15, "volume": 3527856.0}, {"date": "2023-01-18", "close": 30.81, "volume": 3708754.0}, {"date": "2023-01-19", "close": 31.04, "volume": 2783837.0}, {"date": "2023-01-20", "close": 31.31, "volume": 2982264.0}, {"date": "2023-01-23", "close": 31.08, "volume": 3259424.0}, {"date": "2023-01-24", "close": 30.58, "volume": 2818227.0}, {"date": "2023-01-25", "close": 30.08, "volume": 2858392.0}, {"date": "2023-01-26", "close": 30.42, "volume": 4673543.0}, {"date": "2023-01-27", "close": 30.38, "volume": 3035075.0}, {"date": "2023-01-30", "close": 30.06, "volume": 2565704.0}, {"date": "2023-01-31", "close": 30.43, "volume": 2542034.0}, {"date": "2023-02-01", "close": 30.37, "volume": 3303685.0}, {"date": "2023-02-02", "close": 29.22, "volume": 3808511.0}, {"date": "2023-02-03", "close": 29.11, "volume": 2756730.0}, {"date": "2023-02-06", "close": 28.89, "volume": 3176438.0}, {"date": "2023-02-07", "close": 29.28, "volume": 3635761.0}, {"date": "2023-02-08", "close": 31.36, "volume": 6118797.0}, {"date": "2023-02-09", "close": 31.69, "volume": 5459653.0}, {"date": "2023-02-10", "close": 33.03, "volume": 5048399.0}, {"date": "2023-02-13", "close": 32.75, "volume": 4740616.0}, {"date": "2023-02-14", "close": 32.5, "volume": 3036931.0}, {"date": "2023-02-15", "close": 31.98, "volume": 2526853.0}, {"date": "2023-02-16", "close": 31.65, "volume": 2559518.0}, {"date": "2023-02-17", "close": 30.65, "volume": 3093655.0}, {"date": "2023-02-21", "close": 30.66, "volume": 2224969.0}, {"date": "2023-02-22", "close": 30.61, "volume": 2698682.0}, {"date": "2023-02-23", "close": 31.19, "volume": 2848397.0}, {"date": "2023-02-24", "close": 31.42, "volume": 2788794.0}, {"date": "2023-02-27", "close": 31.11, "volume": 2468936.0}, {"date": "2023-02-28", "close": 30.51, "volume": 2327421.0}, {"date": "2023-03-01", "close": 30.86, "volume": 2979393.0}, {"date": "2023-03-02", "close": 31.11, "volume": 1962140.0}, {"date": "2023-03-03", "close": 31.22, "volume": 3245155.0}, {"date": "2023-03-06", "close": 30.99, "volume": 2024551.0}, {"date": "2023-03-07", "close": 30.1, "volume": 1940720.0}, {"date": "2023-03-08", "close": 29.83, "volume": 3142330.0}, {"date": "2023-03-09", "close": 29.51, "volume": 6044245.0}, {"date": "2023-03-10", "close": 29.79, "volume": 5716930.0}, {"date": "2023-03-13", "close": 29.0, "volume": 5091311.0}, {"date": "2023-03-14", "close": 28.64, "volume": 5190103.0}, {"date": "2023-03-15", "close": 27.34, "volume": 6154566.0}, {"date": "2023-03-16", "close": 27.11, "volume": 6116526.0}, {"date": "2023-03-17", "close": 27.08, "volume": 4761474.0}, {"date": "2023-03-20", "close": 27.34, "volume": 4154831.0}, {"date": "2023-03-21", "close": 27.92, "volume": 5830792.0}, {"date": "2023-03-22", "close": 27.51, "volume": 3657899.0}, {"date": "2023-03-23", "close": 27.45, "volume": 4338749.0}, {"date": "2023-03-24", "close": 27.06, "volume": 3468555.0}, {"date": "2023-03-27", "close": 27.56, "volume": 2003813.0}, {"date": "2023-03-28", "close": 28.38, "volume": 4154919.0}, {"date": "2023-03-29", "close": 28.1, "volume": 2239365.0}, {"date": "2023-03-30", "close": 28.44, "volume": 1889674.0}, {"date": "2023-03-31", "close": 28.43, "volume": 2307523.0}, {"date": "2023-04-03", "close": 30.42, "volume": 5580267.0}, {"date": "2023-04-04", "close": 29.35, "volume": 5499094.0}, {"date": "2023-04-05", "close": 29.3, "volume": 2339178.0}, {"date": "2023-04-06", "close": 28.72, "volume": 3408610.0}, {"date": "2023-04-10", "close": 28.84, "volume": 2926076.0}, {"date": "2023-04-11", "close": 29.0, "volume": 4509993.0}, {"date": "2023-04-12", "close": 29.38, "volume": 3020501.0}, {"date": "2023-04-13", "close": 29.52, "volume": 2351100.0}, {"date": "2023-04-14", "close": 29.54, "volume": 2893828.0}, {"date": "2023-04-17", "close": 29.32, "volume": 2151096.0}, {"date": "2023-04-18", "close": 29.06, "volume": 1892087.0}, {"date": "2023-04-19", "close": 28.51, "volume": 2233776.0}, {"date": "2023-04-20", "close": 28.58, "volume": 2121440.0}, {"date": "2023-04-21", "close": 28.44, "volume": 1650678.0}, {"date": "2023-04-24", "close": 28.92, "volume": 1556814.0}, {"date": "2023-04-25", "close": 28.3, "volume": 2785860.0}, {"date": "2023-04-26", "close": 28.16, "volume": 2784984.0}, {"date": "2023-04-27", "close": 28.01, "volume": 3255455.0}, {"date": "2023-04-28", "close": 28.74, "volume": 1668569.0}, {"date": "2023-05-01", "close": 28.65, "volume": 2199299.0}, {"date": "2023-05-02", "close": 27.55, "volume": 4482026.0}, {"date": "2023-05-03", "close": 26.99, "volume": 4205535.0}, {"date": "2023-05-04", "close": 27.73, "volume": 4351409.0}, {"date": "2023-05-05", "close": 29.54, "volume": 3259249.0}, {"date": "2023-05-08", "close": 29.63, "volume": 2908569.0}, {"date": "2023-05-09", "close": 29.44, "volume": 2839353.0}, {"date": "2023-05-10", "close": 29.19, "volume": 2545632.0}, {"date": "2023-05-11", "close": 27.75, "volume": 2555965.0}, {"date": "2023-05-12", "close": 27.89, "volume": 3766577.0}, {"date": "2023-05-15", "close": 28.32, "volume": 2935621.0}, {"date": "2023-05-16", "close": 27.54, "volume": 3098456.0}, {"date": "2023-05-17", "close": 27.93, "volume": 1627664.0}, {"date": "2023-05-18", "close": 27.55, "volume": 3193207.0}, {"date": "2023-05-19", "close": 27.62, "volume": 2527962.0}, {"date": "2023-05-22", "close": 27.5, "volume": 2337673.0}, {"date": "2023-05-23", "close": 27.91, "volume": 2293754.0}, {"date": "2023-05-24", "close": 27.84, "volume": 4171944.0}, {"date": "2023-05-25", "close": 26.69, "volume": 4929233.0}, {"date": "2023-05-26", "close": 26.53, "volume": 2419652.0}, {"date": "2023-05-30", "close": 25.98, "volume": 3199024.0}, {"date": "2023-05-31", "close": 25.33, "volume": 4638934.0}, {"date": "2023-06-01", "close": 25.82, "volume": 2455442.0}, {"date": "2023-06-02", "close": 26.89, "volume": 2870560.0}, {"date": "2023-06-05", "close": 27.26, "volume": 3209791.0}, {"date": "2023-06-06", "close": 26.94, "volume": 2942345.0}, {"date": "2023-06-07", "close": 27.86, "volume": 3421198.0}, {"date": "2023-06-08", "close": 28.22, "volume": 3109065.0}, {"date": "2023-06-09", "close": 29.21, "volume": 4657732.0}, {"date": "2023-06-12", "close": 29.0, "volume": 4552533.0}, {"date": "2023-06-13", "close": 30.13, "volume": 4844581.0}, {"date": "2023-06-14", "close": 29.74, "volume": 4095613.0}, {"date": "2023-06-15", "close": 30.75, "volume": 3587449.0}, {"date": "2023-06-16", "close": 30.13, "volume": 4548862.0}, {"date": "2023-06-20", "close": 30.13, "volume": 4625518.0}, {"date": "2023-06-21", "close": 30.07, "volume": 1969311.0}, {"date": "2023-06-22", "close": 29.3, "volume": 2250564.0}, {"date": "2023-06-23", "close": 28.38, "volume": 3957573.0}, {"date": "2023-06-26", "close": 29.01, "volume": 2341043.0}, {"date": "2023-06-27", "close": 28.76, "volume": 2222019.0}, {"date": "2023-06-28", "close": 28.89, "volume": 2466156.0}, {"date": "2023-06-29", "close": 29.01, "volume": 2414315.0}, {"date": "2023-06-30", "close": 29.21, "volume": 1781102.0}, {"date": "2023-07-03", "close": 29.4, "volume": 1223839.0}, {"date": "2023-07-05", "close": 29.24, "volume": 1926037.0}, {"date": "2023-07-06", "close": 28.32, "volume": 2096737.0}, {"date": "2023-07-07", "close": 28.95, "volume": 3564475.0}, {"date": "2023-07-10", "close": 28.91, "volume": 1704491.0}, {"date": "2023-07-11", "close": 29.84, "volume": 2368978.0}, {"date": "2023-07-12", "close": 30.15, "volume": 2328139.0}, {"date": "2023-07-13", "close": 30.3, "volume": 2504613.0}, {"date": "2023-07-14", "close": 29.23, "volume": 2812341.0}, {"date": "2023-07-17", "close": 29.37, "volume": 2024807.0}, {"date": "2023-07-18", "close": 29.91, "volume": 3450160.0}, {"date": "2023-07-19", "close": 30.09, "volume": 2530486.0}, {"date": "2023-07-20", "close": 30.66, "volume": 1918042.0}, {"date": "2023-07-21", "close": 30.87, "volume": 2308851.0}, {"date": "2023-07-24", "close": 31.36, "volume": 1926510.0}, {"date": "2023-07-25", "close": 31.44, "volume": 2388797.0}, {"date": "2023-07-26", "close": 30.61, "volume": 3009664.0}, {"date": "2023-07-27", "close": 30.07, "volume": 2416136.0}, {"date": "2023-07-28", "close": 29.9, "volume": 2203595.0}, {"date": "2023-07-31", "close": 30.68, "volume": 2284627.0}, {"date": "2023-08-01", "close": 30.47, "volume": 1825963.0}, {"date": "2023-08-02", "close": 29.83, "volume": 1629979.0}, {"date": "2023-08-03", "close": 30.53, "volume": 2216109.0}, {"date": "2023-08-04", "close": 31.01, "volume": 3264329.0}, {"date": "2023-08-07", "close": 30.9, "volume": 2213243.0}, {"date": "2023-08-08", "close": 30.86, "volume": 2500631.0}, {"date": "2023-08-09", "close": 32.55, "volume": 7932355.0}, {"date": "2023-08-10", "close": 31.71, "volume": 4185482.0}, {"date": "2023-08-11", "close": 31.74, "volume": 2008075.0}, {"date": "2023-08-14", "close": 30.65, "volume": 2265123.0}, {"date": "2023-08-15", "close": 30.54, "volume": 2931189.0}, {"date": "2023-08-16", "close": 29.91, "volume": 2627205.0}, {"date": "2023-08-17", "close": 30.45, "volume": 2364691.0}, {"date": "2023-08-18", "close": 30.39, "volume": 2799494.0}, {"date": "2023-08-21", "close": 30.78, "volume": 3154880.0}, {"date": "2023-08-22", "close": 30.58, "volume": 1619728.0}, {"date": "2023-08-23", "close": 30.08, "volume": 1610247.0}, {"date": "2023-08-24", "close": 29.55, "volume": 2737543.0}, {"date": "2023-08-25", "close": 30.02, "volume": 2466524.0}, {"date": "2023-08-28", "close": 30.3, "volume": 1586770.0}, {"date": "2023-08-29", "close": 30.84, "volume": 1824280.0}, {"date": "2023-08-30", "close": 30.9, "volume": 1524486.0}, {"date": "2023-08-31", "close": 30.57, "volume": 2487788.0}, {"date": "2023-09-01", "close": 31.6, "volume": 2745257.0}, {"date": "2023-09-05", "close": 31.62, "volume": 1917199.0}, {"date": "2023-09-06", "close": 31.77, "volume": 3207501.0}, {"date": "2023-09-07", "close": 31.94, "volume": 3188094.0}, {"date": "2023-09-08", "close": 32.33, "volume": 1858428.0}, {"date": "2023-09-11", "close": 32.4, "volume": 2151304.0}, {"date": "2023-09-12", "close": 32.6, "volume": 1970620.0}, {"date": "2023-09-13", "close": 32.49, "volume": 1641516.0}, {"date": "2023-09-14", "close": 33.08, "volume": 2093942.0}, {"date": "2023-09-15", "close": 32.72, "volume": 2457949.0}, {"date": "2023-09-18", "close": 32.69, "volume": 2043813.0}, {"date": "2023-09-19", "close": 32.95, "volume": 3252340.0}, {"date": "2023-09-20", "close": 32.9, "volume": 2219701.0}, {"date": "2023-09-21", "close": 32.15, "volume": 2524197.0}, {"date": "2023-09-22", "close": 32.12, "volume": 1463999.0}, {"date": "2023-09-25", "close": 32.36, "volume": 1383860.0}, {"date": "2023-09-26", "close": 32.05, "volume": 1560788.0}, {"date": "2023-09-27", "close": 33.04, "volume": 2001580.0}, {"date": "2023-09-28", "close": 32.98, "volume": 2285447.0}, {"date": "2023-09-29", "close": 32.79, "volume": 2087464.0}, {"date": "2023-10-02", "close": 32.26, "volume": 2656442.0}, {"date": "2023-10-03", "close": 31.54, "volume": 3540119.0}, {"date": "2023-10-04", "close": 30.79, "volume": 2594189.0}, {"date": "2023-10-05", "close": 31.02, "volume": 2993671.0}, {"date": "2023-10-06", "close": 31.51, "volume": 3004211.0}, {"date": "2023-10-09", "close": 33.37, "volume": 3100323.0}, {"date": "2023-10-10", "close": 33.89, "volume": 2867918.0}, {"date": "2023-10-11", "close": 33.47, "volume": 3798373.0}, {"date": "2023-10-12", "close": 33.67, "volume": 2500240.0}, {"date": "2023-10-13", "close": 34.44, "volume": 2986360.0}, {"date": "2023-10-16", "close": 34.46, "volume": 2128940.0}, {"date": "2023-10-17", "close": 34.53, "volume": 3402999.0}, {"date": "2023-10-18", "close": 34.73, "volume": 3558519.0}, {"date": "2023-10-19", "close": 34.49, "volume": 2693612.0}, {"date": "2023-10-20", "close": 34.0, "volume": 2030418.0}, {"date": "2023-10-23", "close": 33.51, "volume": 2602208.0}, {"date": "2023-10-24", "close": 33.03, "volume": 2926640.0}, {"date": "2023-10-25", "close": 33.36, "volume": 2747514.0}, {"date": "2023-10-26", "close": 32.96, "volume": 3347497.0}, {"date": "2023-10-27", "close": 33.59, "volume": 3774674.0}, {"date": "2023-10-30", "close": 33.73, "volume": 2344713.0}, {"date": "2023-10-31", "close": 33.37, "volume": 2208358.0}, {"date": "2023-11-01", "close": 33.22, "volume": 3228911.0}, {"date": "2023-11-02", "close": 33.76, "volume": 1948801.0}, {"date": "2023-11-03", "close": 33.14, "volume": 2188321.0}, {"date": "2023-11-06", "close": 33.21, "volume": 2484598.0}, {"date": "2023-11-07", "close": 32.15, "volume": 2430052.0}, {"date": "2023-11-08", "close": 31.74, "volume": 1876745.0}, {"date": "2023-11-09", "close": 32.21, "volume": 2623569.0}, {"date": "2023-11-10", "close": 33.06, "volume": 2636083.0}, {"date": "2023-11-13", "close": 33.47, "volume": 2108340.0}, {"date": "2023-11-14", "close": 32.63, "volume": 1723989.0}, {"date": "2023-11-15", "close": 32.62, "volume": 2048723.0}, {"date": "2023-11-16", "close": 31.59, "volume": 2281855.0}, {"date": "2023-11-17", "close": 32.41, "volume": 3006028.0}, {"date": "2023-11-20", "close": 32.88, "volume": 2069114.0}, {"date": "2023-11-21", "close": 32.59, "volume": 2815738.0}, {"date": "2023-11-22", "close": 32.2, "volume": 2995346.0}, {"date": "2023-11-24", "close": 32.91, "volume": 2197884.0}, {"date": "2023-11-27", "close": 32.79, "volume": 2709477.0}, {"date": "2023-11-28", "close": 32.53, "volume": 2437907.0}, {"date": "2023-11-29", "close": 32.09, "volume": 3080475.0}, {"date": "2023-11-30", "close": 31.87, "volume": 3601304.0}, {"date": "2023-12-01", "close": 31.71, "volume": 3177808.0}, {"date": "2023-12-04", "close": 30.81, "volume": 3180316.0}, {"date": "2023-12-05", "close": 30.21, "volume": 1701771.0}, {"date": "2023-12-06", "close": 29.78, "volume": 2488758.0}, {"date": "2023-12-07", "close": 30.35, "volume": 3357977.0}, {"date": "2023-12-08", "close": 30.79, "volume": 1844197.0}, {"date": "2023-12-11", "close": 30.31, "volume": 2121116.0}, {"date": "2023-12-12", "close": 30.13, "volume": 2080967.0}, {"date": "2023-12-13", "close": 30.85, "volume": 2373460.0}, {"date": "2023-12-14", "close": 31.59, "volume": 3217391.0}, {"date": "2023-12-15", "close": 30.86, "volume": 2531322.0}, {"date": "2023-12-18", "close": 31.71, "volume": 2831177.0}, {"date": "2023-12-19", "close": 31.66, "volume": 1840313.0}, {"date": "2023-12-20", "close": 31.09, "volume": 1779695.0}, {"date": "2023-12-21", "close": 31.6, "volume": 1392671.0}, {"date": "2023-12-22", "close": 31.76, "volume": 826959.0}, {"date": "2023-12-26", "close": 32.26, "volume": 956793.0}, {"date": "2023-12-27", "close": 32.23, "volume": 1110602.0}, {"date": "2023-12-28", "close": 31.56, "volume": 1281846.0}, {"date": "2023-12-29", "close": 31.64, "volume": 1481660.0}, {"date": "2024-01-02", "close": 31.48, "volume": 1796747.0}, {"date": "2024-01-03", "close": 32.13, "volume": 2206035.0}, {"date": "2024-01-04", "close": 32.13, "volume": 1675067.0}, {"date": "2024-01-05", "close": 32.03, "volume": 2822747.0}, {"date": "2024-01-08", "close": 31.02, "volume": 3784304.0}, {"date": "2024-01-09", "close": 30.58, "volume": 4104084.0}, {"date": "2024-01-10", "close": 30.09, "volume": 5119568.0}, {"date": "2024-01-11", "close": 30.03, "volume": 4544305.0}, {"date": "2024-01-12", "close": 30.52, "volume": 2737055.0}, {"date": "2024-01-16", "close": 29.0, "volume": 3640711.0}, {"date": "2024-01-17", "close": 28.58, "volume": 2772288.0}, {"date": "2024-01-18", "close": 28.49, "volume": 2954743.0}, {"date": "2024-01-19", "close": 28.33, "volume": 2315194.0}, {"date": "2024-01-22", "close": 28.06, "volume": 2740733.0}, {"date": "2024-01-23", "close": 28.21, "volume": 2727061.0}, {"date": "2024-01-24", "close": 28.51, "volume": 2677399.0}, {"date": "2024-01-25", "close": 28.85, "volume": 2280968.0}, {"date": "2024-01-26", "close": 29.18, "volume": 2460360.0}, {"date": "2024-01-29", "close": 29.05, "volume": 1708887.0}, {"date": "2024-01-30", "close": 29.46, "volume": 3071798.0}, {"date": "2024-01-31", "close": 28.67, "volume": 4916245.0}, {"date": "2024-02-01", "close": 28.9, "volume": 3230234.0}, {"date": "2024-02-02", "close": 28.34, "volume": 2985106.0}, {"date": "2024-02-05", "close": 28.5, "volume": 3904808.0}, {"date": "2024-02-06", "close": 29.19, "volume": 4514662.0}, {"date": "2024-02-07", "close": 27.09, "volume": 7688089.0}, {"date": "2024-02-08", "close": 26.37, "volume": 9595913.0}, {"date": "2024-02-09", "close": 26.2, "volume": 5122106.0}, {"date": "2024-02-12", "close": 26.37, "volume": 3684052.0}, {"date": "2024-02-13", "close": 25.61, "volume": 4636602.0}, {"date": "2024-02-14", "close": 24.75, "volume": 2998497.0}, {"date": "2024-02-15", "close": 25.17, "volume": 4349869.0}, {"date": "2024-02-16", "close": 25.46, "volume": 7723137.0}, {"date": "2024-02-20", "close": 24.94, "volume": 4434942.0}, {"date": "2024-02-21", "close": 25.61, "volume": 4825292.0}, {"date": "2024-02-22", "close": 25.48, "volume": 3077947.0}, {"date": "2024-02-23", "close": 25.21, "volume": 3379874.0}, {"date": "2024-02-26", "close": 24.76, "volume": 4816874.0}, {"date": "2024-02-27", "close": 24.88, "volume": 2442717.0}, {"date": "2024-02-28", "close": 24.89, "volume": 2478337.0}, {"date": "2024-02-29", "close": 24.62, "volume": 6189786.0}, {"date": "2024-03-01", "close": 25.08, "volume": 3494170.0}, {"date": "2024-03-04", "close": 24.91, "volume": 2743734.0}, {"date": "2024-03-05", "close": 25.39, "volume": 3668051.0}, {"date": "2024-03-06", "close": 25.76, "volume": 3519860.0}, {"date": "2024-03-07", "close": 25.86, "volume": 3816398.0}, {"date": "2024-03-08", "close": 26.25, "volume": 3741259.0}, {"date": "2024-03-11", "close": 25.88, "volume": 5440065.0}, {"date": "2024-03-12", "close": 25.71, "volume": 3843744.0}, {"date": "2024-03-13", "close": 26.18, "volume": 2428399.0}, {"date": "2024-03-14", "close": 26.28, "volume": 3188938.0}, {"date": "2024-03-15", "close": 26.26, "volume": 4123434.0}, {"date": "2024-03-18", "close": 26.63, "volume": 3269498.0}, {"date": "2024-03-19", "close": 26.45, "volume": 3464358.0}, {"date": "2024-03-20", "close": 26.82, "volume": 2909257.0}, {"date": "2024-03-21", "close": 26.72, "volume": 3199828.0}, {"date": "2024-03-22", "close": 26.81, "volume": 2379093.0}, {"date": "2024-03-25", "close": 27.19, "volume": 2972779.0}, {"date": "2024-03-26", "close": 26.63, "volume": 2878786.0}, {"date": "2024-03-27", "close": 26.9, "volume": 2951617.0}, {"date": "2024-03-28", "close": 27.03, "volume": 1762638.0}, {"date": "2024-04-01", "close": 27.24, "volume": 2401634.0}, {"date": "2024-04-02", "close": 27.66, "volume": 4603379.0}, {"date": "2024-04-03", "close": 27.88, "volume": 3319582.0}, {"date": "2024-04-04", "close": 27.92, "volume": 2906670.0}, {"date": "2024-04-05", "close": 28.14, "volume": 1578663.0}, {"date": "2024-04-08", "close": 28.0, "volume": 2787054.0}, {"date": "2024-04-09", "close": 27.83, "volume": 2617390.0}, {"date": "2024-04-10", "close": 28.08, "volume": 5179116.0}, {"date": "2024-04-11", "close": 28.22, "volume": 3520509.0}, {"date": "2024-04-12", "close": 28.22, "volume": 4678007.0}, {"date": "2024-04-15", "close": 27.78, "volume": 4308249.0}, {"date": "2024-04-16", "close": 27.77, "volume": 5068623.0}, {"date": "2024-04-17", "close": 27.25, "volume": 3349567.0}, {"date": "2024-04-18", "close": 27.23, "volume": 3298608.0}, {"date": "2024-04-19", "close": 27.31, "volume": 4630597.0}, {"date": "2024-04-22", "close": 27.13, "volume": 3269008.0}, {"date": "2024-04-23", "close": 27.12, "volume": 2788321.0}, {"date": "2024-04-24", "close": 27.1, "volume": 3238224.0}, {"date": "2024-04-25", "close": 27.85, "volume": 11864940.0}, {"date": "2024-04-26", "close": 27.69, "volume": 3672442.0}, {"date": "2024-04-29", "close": 27.11, "volume": 4269677.0}, {"date": "2024-04-30", "close": 26.59, "volume": 3904852.0}, {"date": "2024-05-01", "close": 26.45, "volume": 3903867.0}, {"date": "2024-05-02", "close": 26.99, "volume": 2765085.0}, {"date": "2024-05-03", "close": 27.41, "volume": 4579700.0}, {"date": "2024-05-06", "close": 27.98, "volume": 4200232.0}, {"date": "2024-05-07", "close": 28.11, "volume": 2430231.0}, {"date": "2024-05-08", "close": 28.13, "volume": 1973959.0}, {"date": "2024-05-09", "close": 28.56, "volume": 2618284.0}, {"date": "2024-05-10", "close": 28.53, "volume": 4592302.0}, {"date": "2024-05-13", "close": 28.67, "volume": 2420196.0}, {"date": "2024-05-14", "close": 28.72, "volume": 1941189.0}, {"date": "2024-05-15", "close": 28.07, "volume": 4345598.0}, {"date": "2024-05-16", "close": 27.99, "volume": 2602933.0}, {"date": "2024-05-17", "close": 28.51, "volume": 2034198.0}, {"date": "2024-05-20", "close": 28.33, "volume": 1437623.0}, {"date": "2024-05-21", "close": 28.67, "volume": 3384145.0}, {"date": "2024-05-22", "close": 28.55, "volume": 3441279.0}, {"date": "2024-05-23", "close": 28.53, "volume": 3172003.0}, {"date": "2024-05-24", "close": 28.34, "volume": 3018549.0}, {"date": "2024-05-28", "close": 28.85, "volume": 3035890.0}, {"date": "2024-05-29", "close": 28.23, "volume": 1928062.0}, {"date": "2024-05-30", "close": 28.49, "volume": 3568317.0}, {"date": "2024-05-31", "close": 29.14, "volume": 2877387.0}, {"date": "2024-06-03", "close": 28.92, "volume": 3232110.0}, {"date": "2024-06-04", "close": 27.76, "volume": 4720667.0}, {"date": "2024-06-05", "close": 27.76, "volume": 2573426.0}, {"date": "2024-06-06", "close": 27.96, "volume": 1951736.0}, {"date": "2024-06-07", "close": 27.6, "volume": 1892720.0}, {"date": "2024-06-10", "close": 28.14, "volume": 1802434.0}, {"date": "2024-06-11", "close": 27.9, "volume": 1305555.0}, {"date": "2024-06-12", "close": 28.04, "volume": 2038731.0}, {"date": "2024-06-13", "close": 27.38, "volume": 1743514.0}, {"date": "2024-06-14", "close": 27.08, "volume": 1748203.0}, {"date": "2024-06-17", "close": 27.05, "volume": 1654393.0}, {"date": "2024-06-18", "close": 27.26, "volume": 2177206.0}, {"date": "2024-06-20", "close": 27.54, "volume": 3022466.0}, {"date": "2024-06-21", "close": 27.52, "volume": 1977726.0}, {"date": "2024-06-24", "close": 28.15, "volume": 1378397.0}, {"date": "2024-06-25", "close": 27.98, "volume": 1418955.0}, {"date": "2024-06-26", "close": 27.75, "volume": 2318608.0}, {"date": "2024-06-27", "close": 28.31, "volume": 3157777.0}, {"date": "2024-06-28", "close": 28.56, "volume": 2203341.0}, {"date": "2024-07-01", "close": 28.78, "volume": 2242487.0}, {"date": "2024-07-02", "close": 28.48, "volume": 2101612.0}, {"date": "2024-07-03", "close": 29.0, "volume": 1584241.0}, {"date": "2024-07-05", "close": 28.55, "volume": 2471164.0}, {"date": "2024-07-08", "close": 27.77, "volume": 4831851.0}, {"date": "2024-07-09", "close": 27.39, "volume": 2516714.0}, {"date": "2024-07-10", "close": 26.71, "volume": 2777098.0}, {"date": "2024-07-11", "close": 26.9, "volume": 2248585.0}, {"date": "2024-07-12", "close": 27.18, "volume": 2187962.0}, {"date": "2024-07-15", "close": 27.09, "volume": 2815086.0}, {"date": "2024-07-16", "close": 26.95, "volume": 3770330.0}, {"date": "2024-07-17", "close": 27.19, "volume": 2503449.0}, {"date": "2024-07-18", "close": 27.34, "volume": 2554510.0}, {"date": "2024-07-19", "close": 26.68, "volume": 2627740.0}, {"date": "2024-07-22", "close": 26.61, "volume": 2834025.0}, {"date": "2024-07-23", "close": 26.18, "volume": 2584004.0}, {"date": "2024-07-24", "close": 26.05, "volume": 3471434.0}, {"date": "2024-07-25", "close": 25.99, "volume": 3160855.0}, {"date": "2024-07-26", "close": 26.01, "volume": 2478300.0}, {"date": "2024-07-29", "close": 25.98, "volume": 3567714.0}, {"date": "2024-07-30", "close": 25.93, "volume": 3950856.0}, {"date": "2024-07-31", "close": 26.56, "volume": 3206721.0}, {"date": "2024-08-01", "close": 26.28, "volume": 5091423.0}, {"date": "2024-08-02", "close": 26.07, "volume": 2723349.0}, {"date": "2024-08-05", "close": 25.43, "volume": 3517551.0}, {"date": "2024-08-06", "close": 25.73, "volume": 2768196.0}, {"date": "2024-08-07", "close": 26.34, "volume": 2773181.0}, {"date": "2024-08-08", "close": 27.25, "volume": 4195919.0}, {"date": "2024-08-09", "close": 27.53, "volume": 3648996.0}, {"date": "2024-08-12", "close": 28.13, "volume": 3071491.0}, {"date": "2024-08-13", "close": 27.63, "volume": 1817715.0}, {"date": "2024-08-14", "close": 27.7, "volume": 1696013.0}, {"date": "2024-08-15", "close": 27.83, "volume": 1240565.0}, {"date": "2024-08-16", "close": 27.83, "volume": 1419383.0}, {"date": "2024-08-19", "close": 27.64, "volume": 1970786.0}, {"date": "2024-08-20", "close": 27.02, "volume": 2114069.0}, {"date": "2024-08-21", "close": 26.91, "volume": 2867360.0}, {"date": "2024-08-22", "close": 26.51, "volume": 1921033.0}, {"date": "2024-08-23", "close": 27.04, "volume": 1803461.0}, {"date": "2024-08-26", "close": 27.2, "volume": 1960122.0}, {"date": "2024-08-27", "close": 27.1, "volume": 2171221.0}, {"date": "2024-08-28", "close": 27.1, "volume": 3236624.0}, {"date": "2024-08-29", "close": 27.18, "volume": 3068851.0}, {"date": "2024-08-30", "close": 26.89, "volume": 3290582.0}, {"date": "2024-09-03", "close": 25.59, "volume": 3240330.0}, {"date": "2024-09-04", "close": 25.36, "volume": 4120070.0}, {"date": "2024-09-05", "close": 25.31, "volume": 2091466.0}, {"date": "2024-09-06", "close": 24.93, "volume": 3361760.0}, {"date": "2024-09-09", "close": 24.95, "volume": 3373126.0}, {"date": "2024-09-10", "close": 24.46, "volume": 3708829.0}, {"date": "2024-09-11", "close": 24.49, "volume": 2551712.0}, {"date": "2024-09-12", "close": 24.83, "volume": 2604953.0}, {"date": "2024-09-13", "close": 25.09, "volume": 1927107.0}, {"date": "2024-09-16", "close": 25.18, "volume": 2619742.0}, {"date": "2024-09-17", "close": 24.95, "volume": 3522658.0}, {"date": "2024-09-18", "close": 25.12, "volume": 2698198.0}, {"date": "2024-09-19", "close": 24.86, "volume": 6365095.0}, {"date": "2024-09-20", "close": 24.86, "volume": 4666602.0}, {"date": "2024-09-23", "close": 25.26, "volume": 2459361.0}, {"date": "2024-09-24", "close": 25.4, "volume": 2420003.0}, {"date": "2024-09-25", "close": 24.8, "volume": 4289132.0}, {"date": "2024-09-26", "close": 24.19, "volume": 4844994.0}, {"date": "2024-09-27", "close": 24.99, "volume": 3225028.0}, {"date": "2024-09-30", "close": 25.33, "volume": 3011060.0}, {"date": "2024-10-01", "close": 25.99, "volume": 4818936.0}, {"date": "2024-10-02", "close": 26.59, "volume": 4342068.0}, {"date": "2024-10-03", "close": 26.75, "volume": 3218295.0}, {"date": "2024-10-04", "close": 27.12, "volume": 3761163.0}, {"date": "2024-10-07", "close": 26.3, "volume": 6989157.0}, {"date": "2024-10-08", "close": 25.38, "volume": 4839498.0}, {"date": "2024-10-09", "close": 24.88, "volume": 4686891.0}, {"date": "2024-10-10", "close": 25.42, "volume": 3672820.0}, {"date": "2024-10-11", "close": 25.54, "volume": 1553425.0}, {"date": "2024-10-14", "close": 25.66, "volume": 3338621.0}, {"date": "2024-10-15", "close": 24.42, "volume": 2701251.0}, {"date": "2024-10-16", "close": 24.19, "volume": 2744879.0}, {"date": "2024-10-17", "close": 24.32, "volume": 2715338.0}, {"date": "2024-10-18", "close": 24.15, "volume": 2989867.0}, {"date": "2024-10-21", "close": 24.33, "volume": 2672358.0}, {"date": "2024-10-22", "close": 24.57, "volume": 3248438.0}, {"date": "2024-10-23", "close": 24.21, "volume": 3232740.0}, {"date": "2024-10-24", "close": 25.09, "volume": 3367349.0}, {"date": "2024-10-25", "close": 25.48, "volume": 5199431.0}, {"date": "2024-10-28", "close": 24.68, "volume": 3620786.0}, {"date": "2024-10-29", "close": 24.75, "volume": 3342638.0}, {"date": "2024-10-30", "close": 24.58, "volume": 3257662.0}, {"date": "2024-10-31", "close": 23.48, "volume": 9340978.0}, {"date": "2024-11-01", "close": 23.28, "volume": 6564539.0}, {"date": "2024-11-04", "close": 23.56, "volume": 5604314.0}, {"date": "2024-11-05", "close": 23.61, "volume": 4484388.0}, {"date": "2024-11-06", "close": 22.46, "volume": 7859849.0}, {"date": "2024-11-07", "close": 22.84, "volume": 6346682.0}, {"date": "2024-11-08", "close": 22.78, "volume": 4364932.0}, {"date": "2024-11-11", "close": 22.81, "volume": 4708723.0}, {"date": "2024-11-12", "close": 22.52, "volume": 3741541.0}, {"date": "2024-11-13", "close": 22.67, "volume": 3444577.0}, {"date": "2024-11-14", "close": 23.69, "volume": 9806737.0}, {"date": "2024-11-15", "close": 23.96, "volume": 6133250.0}, {"date": "2024-11-18", "close": 24.22, "volume": 3141965.0}, {"date": "2024-11-19", "close": 23.67, "volume": 3431500.0}, {"date": "2024-11-20", "close": 24.55, "volume": 4991078.0}, {"date": "2024-11-21", "close": 24.89, "volume": 4662107.0}, {"date": "2024-11-22", "close": 24.67, "volume": 3578296.0}, {"date": "2024-11-25", "close": 24.36, "volume": 2830591.0}, {"date": "2024-11-26", "close": 23.9, "volume": 3782344.0}, {"date": "2024-11-27", "close": 24.37, "volume": 2181347.0}, {"date": "2024-11-29", "close": 24.18, "volume": 1287244.0}, {"date": "2024-12-02", "close": 24.1, "volume": 1916125.0}, {"date": "2024-12-03", "close": 24.57, "volume": 2193947.0}, {"date": "2024-12-04", "close": 23.99, "volume": 2711107.0}, {"date": "2024-12-05", "close": 24.12, "volume": 1398013.0}, {"date": "2024-12-06", "close": 23.23, "volume": 2749114.0}, {"date": "2024-12-09", "close": 23.81, "volume": 4925461.0}, {"date": "2024-12-10", "close": 23.63, "volume": 2568302.0}, {"date": "2024-12-11", "close": 23.84, "volume": 2550067.0}, {"date": "2024-12-12", "close": 23.28, "volume": 3482050.0}, {"date": "2024-12-13", "close": 23.19, "volume": 2293493.0}, {"date": "2024-12-16", "close": 22.35, "volume": 2760959.0}, {"date": "2024-12-17", "close": 22.68, "volume": 2114881.0}, {"date": "2024-12-18", "close": 21.88, "volume": 2072316.0}, {"date": "2024-12-19", "close": 22.25, "volume": 3230509.0}, {"date": "2024-12-20", "close": 22.29, "volume": 2332270.0}, {"date": "2024-12-23", "close": 22.72, "volume": 2028993.0}, {"date": "2024-12-24", "close": 22.79, "volume": 654667.0}, {"date": "2024-12-26", "close": 22.69, "volume": 1499929.0}, {"date": "2024-12-27", "close": 23.06, "volume": 2626396.0}, {"date": "2024-12-30", "close": 23.32, "volume": 2466580.0}, {"date": "2024-12-31", "close": 23.69, "volume": 2345163.0}, {"date": "2025-01-02", "close": 24.57, "volume": 2854682.0}, {"date": "2025-01-03", "close": 25.2, "volume": 2488791.0}, {"date": "2025-01-06", "close": 24.97, "volume": 3301847.0}, {"date": "2025-01-07", "close": 25.85, "volume": 4618371.0}, {"date": "2025-01-08", "close": 25.3, "volume": 3196531.0}, {"date": "2025-01-10", "close": 25.27, "volume": 3162605.0}, {"date": "2025-01-13", "close": 25.78, "volume": 2635989.0}, {"date": "2025-01-14", "close": 25.51, "volume": 5255599.0}, {"date": "2025-01-15", "close": 25.67, "volume": 2488872.0}, {"date": "2025-01-16", "close": 25.06, "volume": 3679162.0}, {"date": "2025-01-17", "close": 24.92, "volume": 3389689.0}, {"date": "2025-01-21", "close": 24.55, "volume": 4258333.0}, {"date": "2025-01-22", "close": 24.0, "volume": 3619294.0}, {"date": "2025-01-23", "close": 24.23, "volume": 3121121.0}, {"date": "2025-01-24", "close": 23.83, "volume": 2716255.0}, {"date": "2025-01-27", "close": 23.54, "volume": 4175840.0}, {"date": "2025-01-28", "close": 23.58, "volume": 3250047.0}, {"date": "2025-01-29", "close": 23.9, "volume": 2828811.0}, {"date": "2025-01-30", "close": 24.05, "volume": 2475562.0}, {"date": "2025-01-31", "close": 23.99, "volume": 3295014.0}, {"date": "2025-02-03", "close": 23.81, "volume": 3171147.0}, {"date": "2025-02-04", "close": 24.78, "volume": 5126542.0}, {"date": "2025-02-05", "close": 23.45, "volume": 9746068.0}, {"date": "2025-02-06", "close": 23.06, "volume": 11743170.0}, {"date": "2025-02-07", "close": 23.55, "volume": 6152745.0}, {"date": "2025-02-10", "close": 24.55, "volume": 8354278.0}, {"date": "2025-02-11", "close": 24.67, "volume": 7190699.0}, {"date": "2025-02-12", "close": 23.27, "volume": 8149499.0}, {"date": "2025-02-13", "close": 23.41, "volume": 4225571.0}, {"date": "2025-02-14", "close": 23.09, "volume": 3000435.0}, {"date": "2025-02-18", "close": 23.16, "volume": 6699296.0}, {"date": "2025-02-19", "close": 23.07, "volume": 5122454.0}, {"date": "2025-02-20", "close": 23.48, "volume": 2946193.0}, {"date": "2025-02-21", "close": 23.24, "volume": 3621396.0}, {"date": "2025-02-24", "close": 23.35, "volume": 2730414.0}, {"date": "2025-02-25", "close": 22.81, "volume": 4655083.0}, {"date": "2025-02-26", "close": 22.63, "volume": 5154415.0}, {"date": "2025-02-27", "close": 22.93, "volume": 4105339.0}, {"date": "2025-02-28", "close": 23.39, "volume": 6668557.0}, {"date": "2025-03-03", "close": 22.66, "volume": 6280770.0}, {"date": "2025-03-04", "close": 22.48, "volume": 3293109.0}, {"date": "2025-03-05", "close": 22.41, "volume": 2647801.0}, {"date": "2025-03-06", "close": 22.37, "volume": 5021747.0}, {"date": "2025-03-07", "close": 23.17, "volume": 4473104.0}, {"date": "2025-03-10", "close": 24.15, "volume": 5462829.0}, {"date": "2025-03-11", "close": 23.93, "volume": 5956403.0}, {"date": "2025-03-12", "close": 24.05, "volume": 4217544.0}, {"date": "2025-03-13", "close": 23.78, "volume": 6638450.0}, {"date": "2025-03-14", "close": 24.29, "volume": 2637728.0}, {"date": "2025-03-17", "close": 24.7, "volume": 2354478.0}, {"date": "2025-03-18", "close": 24.71, "volume": 4461001.0}, {"date": "2025-03-19", "close": 25.15, "volume": 2942776.0}, {"date": "2025-03-20", "close": 25.32, "volume": 2350297.0}, {"date": "2025-03-21", "close": 25.67, "volume": 2926503.0}, {"date": "2025-03-24", "close": 25.54, "volume": 3252338.0}, {"date": "2025-03-25", "close": 25.62, "volume": 4389566.0}, {"date": "2025-03-26", "close": 25.97, "volume": 1984516.0}, {"date": "2025-03-27", "close": 26.14, "volume": 3605949.0}, {"date": "2025-03-28", "close": 26.03, "volume": 1808881.0}, {"date": "2025-03-31", "close": 26.45, "volume": 2538393.0}, {"date": "2025-04-01", "close": 26.92, "volume": 3116922.0}, {"date": "2025-04-02", "close": 26.77, "volume": 3025481.0}, {"date": "2025-04-03", "close": 25.49, "volume": 4578848.0}, {"date": "2025-04-04", "close": 23.41, "volume": 6252924.0}, {"date": "2025-04-07", "close": 22.76, "volume": 6949421.0}, {"date": "2025-04-08", "close": 22.04, "volume": 6237637.0}, {"date": "2025-04-09", "close": 23.43, "volume": 6655929.0}, {"date": "2025-04-10", "close": 22.56, "volume": 3835750.0}, {"date": "2025-04-11", "close": 23.25, "volume": 4454160.0}, {"date": "2025-04-14", "close": 23.43, "volume": 2762258.0}, {"date": "2025-04-15", "close": 23.06, "volume": 3067194.0}, {"date": "2025-04-16", "close": 23.44, "volume": 1908516.0}, {"date": "2025-04-17", "close": 23.32, "volume": 4821504.0}, {"date": "2025-04-21", "close": 23.04, "volume": 3565955.0}, {"date": "2025-04-22", "close": 23.24, "volume": 4830320.0}, {"date": "2025-04-23", "close": 22.85, "volume": 3874694.0}, {"date": "2025-04-24", "close": 22.92, "volume": 2304858.0}, {"date": "2025-04-25", "close": 22.66, "volume": 3448521.0}, {"date": "2025-04-28", "close": 22.9, "volume": 3684597.0}, {"date": "2025-04-29", "close": 23.08, "volume": 6226280.0}, {"date": "2025-04-30", "close": 22.29, "volume": 6394695.0}, {"date": "2025-05-01", "close": 22.32, "volume": 6187322.0}, {"date": "2025-05-02", "close": 23.25, "volume": 8040831.0}, {"date": "2025-05-05", "close": 23.09, "volume": 4178707.0}, {"date": "2025-05-06", "close": 23.27, "volume": 3939140.0}, {"date": "2025-05-07", "close": 22.89, "volume": 3627378.0}, {"date": "2025-05-08", "close": 22.79, "volume": 3355874.0}, {"date": "2025-05-09", "close": 23.03, "volume": 4999347.0}, {"date": "2025-05-12", "close": 23.11, "volume": 4537214.0}, {"date": "2025-05-13", "close": 23.63, "volume": 3180957.0}, {"date": "2025-05-14", "close": 23.37, "volume": 3489136.0}, {"date": "2025-05-15", "close": 23.57, "volume": 2546348.0}, {"date": "2025-05-16", "close": 23.62, "volume": 2156591.0}, {"date": "2025-05-19", "close": 23.11, "volume": 4804085.0}, {"date": "2025-05-20", "close": 23.66, "volume": 4989675.0}, {"date": "2025-05-21", "close": 23.62, "volume": 4580904.0}, {"date": "2025-05-22", "close": 23.5, "volume": 4611615.0}, {"date": "2025-05-23", "close": 23.82, "volume": 2158365.0}, {"date": "2025-05-27", "close": 24.29, "volume": 3911519.0}, {"date": "2025-05-28", "close": 24.04, "volume": 3495860.0}, {"date": "2025-05-29", "close": 23.93, "volume": 2595463.0}, {"date": "2025-05-30", "close": 23.49, "volume": 6009494.0}, {"date": "2025-06-02", "close": 24.32, "volume": 4223935.0}, {"date": "2025-06-03", "close": 24.27, "volume": 2906217.0}, {"date": "2025-06-04", "close": 24.03, "volume": 3071916.0}, {"date": "2025-06-05", "close": 24.23, "volume": 2214194.0}, {"date": "2025-06-06", "close": 24.52, "volume": 2173983.0}, {"date": "2025-06-09", "close": 24.7, "volume": 1905022.0}, {"date": "2025-06-10", "close": 25.22, "volume": 3280466.0}, {"date": "2025-06-11", "close": 25.92, "volume": 2493257.0}, {"date": "2025-06-12", "close": 26.39, "volume": 3131936.0}, {"date": "2025-06-13", "close": 27.75, "volume": 6602126.0}, {"date": "2025-06-16", "close": 27.62, "volume": 6206033.0}, {"date": "2025-06-17", "close": 28.08, "volume": 3069534.0}, {"date": "2025-06-18", "close": 27.82, "volume": 4561756.0}, {"date": "2025-06-20", "close": 27.77, "volume": 4653849.0}, {"date": "2025-06-23", "close": 26.49, "volume": 9850717.0}, {"date": "2025-06-24", "close": 25.15, "volume": 6348470.0}, {"date": "2025-06-25", "close": 25.1, "volume": 5851355.0}, {"date": "2025-06-26", "close": 25.19, "volume": 4266056.0}, {"date": "2025-06-27", "close": 25.11, "volume": 2664352.0}, {"date": "2025-06-30", "close": 25.14, "volume": 2798006.0}, {"date": "2025-07-01", "close": 25.24, "volume": 5038547.0}, {"date": "2025-07-02", "close": 25.91, "volume": 5000782.0}, {"date": "2025-07-03", "close": 25.69, "volume": 1933476.0}, {"date": "2025-07-07", "close": 25.48, "volume": 2812091.0}, {"date": "2025-07-08", "close": 26.1, "volume": 3159407.0}, {"date": "2025-07-09", "close": 26.36, "volume": 3398737.0}, {"date": "2025-07-10", "close": 26.68, "volume": 2710919.0}, {"date": "2025-07-11", "close": 27.1, "volume": 4482049.0}, {"date": "2025-07-14", "close": 26.38, "volume": 3771920.0}, {"date": "2025-07-15", "close": 25.73, "volume": 2700458.0}, {"date": "2025-07-16", "close": 25.75, "volume": 2300363.0}, {"date": "2025-07-17", "close": 25.73, "volume": 2426540.0}, {"date": "2025-07-18", "close": 25.7, "volume": 3242586.0}, {"date": "2025-07-21", "close": 25.58, "volume": 2543078.0}, {"date": "2025-07-22", "close": 25.6, "volume": 4551473.0}, {"date": "2025-07-23", "close": 25.95, "volume": 9197310.0}, {"date": "2025-07-24", "close": 25.68, "volume": 4832400.0}, {"date": "2025-07-25", "close": 25.36, "volume": 3283026.0}, {"date": "2025-07-28", "close": 26.08, "volume": 3885033.0}, {"date": "2025-07-29", "close": 27.06, "volume": 7227427.0}, {"date": "2025-07-30", "close": 25.86, "volume": 4602599.0}, {"date": "2025-07-31", "close": 25.75, "volume": 2391937.0}, {"date": "2025-08-01", "close": 25.45, "volume": 2791897.0}, {"date": "2025-08-04", "close": 25.22, "volume": 2884925.0}, {"date": "2025-08-05", "close": 25.17, "volume": 3511936.0}, {"date": "2025-08-06", "close": 24.75, "volume": 9904399.0}, {"date": "2025-08-07", "close": 24.79, "volume": 4783813.0}, {"date": "2025-08-08", "close": 24.5, "volume": 5633151.0}, {"date": "2025-08-11", "close": 24.28, "volume": 2833529.0}, {"date": "2025-08-12", "close": 24.32, "volume": 2685947.0}, {"date": "2025-08-13", "close": 24.59, "volume": 4313698.0}, {"date": "2025-08-14", "close": 24.5, "volume": 2628567.0}, {"date": "2025-08-15", "close": 24.54, "volume": 2687770.0}, {"date": "2025-08-18", "close": 24.42, "volume": 3198049.0}, {"date": "2025-08-19", "close": 23.85, "volume": 3517716.0}, {"date": "2025-08-20", "close": 24.38, "volume": 3432312.0}, {"date": "2025-08-21", "close": 24.97, "volume": 4352406.0}, {"date": "2025-08-22", "close": 25.17, "volume": 2158128.0}, {"date": "2025-08-25", "close": 24.94, "volume": 2690598.0}, {"date": "2025-08-26", "close": 24.49, "volume": 2891857.0}, {"date": "2025-08-27", "close": 24.61, "volume": 3494904.0}, {"date": "2025-08-28", "close": 24.49, "volume": 3479060.0}, {"date": "2025-08-29", "close": 24.61, "volume": 2254452.0}, {"date": "2025-09-02", "close": 24.78, "volume": 2532189.0}, {"date": "2025-09-03", "close": 23.7, "volume": 5494990.0}, {"date": "2025-09-04", "close": 24.04, "volume": 5147889.0}, {"date": "2025-09-05", "close": 23.81, "volume": 3008651.0}, {"date": "2025-09-08", "close": 24.28, "volume": 4748011.0}, {"date": "2025-09-09", "close": 24.23, "volume": 2912198.0}, {"date": "2025-09-10", "close": 24.93, "volume": 4323237.0}, {"date": "2025-09-11", "close": 24.21, "volume": 3057539.0}, {"date": "2025-09-12", "close": 24.27, "volume": 3020748.0}, {"date": "2025-09-15", "close": 24.4, "volume": 2165098.0}, {"date": "2025-09-16", "close": 24.71, "volume": 2549435.0}, {"date": "2025-09-17", "close": 24.68, "volume": 4815998.0}, {"date": "2025-09-18", "close": 24.57, "volume": 4616881.0}, {"date": "2025-09-19", "close": 24.15, "volume": 4108862.0}, {"date": "2025-09-22", "close": 24.43, "volume": 3319763.0}, {"date": "2025-09-23", "close": 24.99, "volume": 4115359.0}, {"date": "2025-09-24", "close": 25.69, "volume": 3974893.0}, {"date": "2025-09-25", "close": 25.54, "volume": 2506848.0}, {"date": "2025-09-26", "close": 25.54, "volume": 3096210.0}, {"date": "2025-09-29", "close": 24.76, "volume": 2715679.0}, {"date": "2025-09-30", "close": 24.38, "volume": 3841733.0}, {"date": "2025-10-01", "close": 24.58, "volume": 5034997.0}, {"date": "2025-10-02", "close": 24.38, "volume": 2982019.0}, {"date": "2025-10-03", "close": 24.75, "volume": 3500210.0}, {"date": "2025-10-06", "close": 25.37, "volume": 3348112.0}, {"date": "2025-10-07", "close": 25.39, "volume": 3675271.0}, {"date": "2025-10-08", "close": 24.63, "volume": 4985847.0}, {"date": "2025-10-09", "close": 24.12, "volume": 2224189.0}, {"date": "2025-10-10", "close": 23.21, "volume": 3315019.0}, {"date": "2025-10-13", "close": 23.52, "volume": 1967621.0}, {"date": "2025-10-14", "close": 23.08, "volume": 5317170.0}, {"date": "2025-10-15", "close": 23.07, "volume": 3007054.0}, {"date": "2025-10-16", "close": 22.89, "volume": 6564548.0}, {"date": "2025-10-17", "close": 23.12, "volume": 5344567.0}, {"date": "2025-10-20", "close": 23.17, "volume": 2894938.0}, {"date": "2025-10-21", "close": 23.21, "volume": 2564838.0}, {"date": "2025-10-22", "close": 23.97, "volume": 4047095.0}, {"date": "2025-10-23", "close": 24.97, "volume": 5582073.0}, {"date": "2025-10-24", "close": 24.22, "volume": 4121866.0}, {"date": "2025-10-27", "close": 24.36, "volume": 3512276.0}, {"date": "2025-10-28", "close": 24.09, "volume": 3171302.0}, {"date": "2025-10-29", "close": 24.17, "volume": 7208586.0}, {"date": "2025-10-30", "close": 23.97, "volume": 3404472.0}, {"date": "2025-10-31", "close": 23.96, "volume": 3511554.0}, {"date": "2025-11-03", "close": 23.99, "volume": 2385996.0}, {"date": "2025-11-04", "close": 23.97, "volume": 3144775.0}, {"date": "2025-11-05", "close": 23.81, "volume": 3208409.0}, {"date": "2025-11-06", "close": 24.04, "volume": 3727207.0}, {"date": "2025-11-07", "close": 24.34, "volume": 3729251.0}, {"date": "2025-11-10", "close": 24.21, "volume": 3803020.0}, {"date": "2025-11-11", "close": 24.72, "volume": 2681531.0}, {"date": "2025-11-12", "close": 24.24, "volume": 2503339.0}, {"date": "2025-11-13", "close": 24.4, "volume": 2278704.0}, {"date": "2025-11-14", "close": 24.44, "volume": 2702417.0}, {"date": "2025-11-17", "close": 24.28, "volume": 2788467.0}, {"date": "2025-11-18", "close": 24.28, "volume": 5337759.0}, {"date": "2025-11-19", "close": 23.27, "volume": 6010219.0}, {"date": "2025-11-20", "close": 23.04, "volume": 6481276.0}, {"date": "2025-11-21", "close": 22.98, "volume": 6761658.0}, {"date": "2025-11-24", "close": 22.68, "volume": 5935151.0}, {"date": "2025-11-25", "close": 22.52, "volume": 4694289.0}, {"date": "2025-11-26", "close": 22.55, "volume": 4473562.0}, {"date": "2025-11-28", "close": 22.91, "volume": 3043772.0}, {"date": "2025-12-01", "close": 22.81, "volume": 3463170.0}, {"date": "2025-12-02", "close": 22.79, "volume": 3741935.0}, {"date": "2025-12-03", "close": 23.4, "volume": 2807473.0}, {"date": "2025-12-04", "close": 23.37, "volume": 3309152.0}, {"date": "2025-12-05", "close": 22.99, "volume": 3027787.0}, {"date": "2025-12-08", "close": 23.09, "volume": 2420871.0}, {"date": "2025-12-09", "close": 22.98, "volume": 3581315.0}, {"date": "2025-12-10", "close": 23.0, "volume": 3226956.0}, {"date": "2025-12-11", "close": 22.76, "volume": 3770189.0}, {"date": "2025-12-12", "close": 23.06, "volume": 2421686.0}, {"date": "2025-12-15", "close": 22.88, "volume": 2963870.0}, {"date": "2025-12-16", "close": 22.41, "volume": 4194844.0}, {"date": "2025-12-17", "close": 22.89, "volume": 4082510.0}, {"date": "2025-12-18", "close": 22.65, "volume": 3709611.0}, {"date": "2025-12-19", "close": 22.82, "volume": 2771892.0}, {"date": "2025-12-22", "close": 22.59, "volume": 2812397.0}, {"date": "2025-12-23", "close": 23.04, "volume": 2679939.0}, {"date": "2025-12-24", "close": 23.15, "volume": 1002315.0}, {"date": "2025-12-26", "close": 23.04, "volume": 1844859.0}, {"date": "2025-12-29", "close": 23.33, "volume": 1944060.0}, {"date": "2025-12-30", "close": 23.6, "volume": 2441713.0}, {"date": "2025-12-31", "close": 23.63, "volume": 2296701.0}, {"date": "2026-01-02", "close": 24.55, "volume": 5942230.0}, {"date": "2026-01-05", "close": 24.14, "volume": 5872205.0}, {"date": "2026-01-06", "close": 23.17, "volume": 6021515.0}, {"date": "2026-01-07", "close": 23.05, "volume": 3860783.0}, {"date": "2026-01-08", "close": 23.71, "volume": 4451041.0}, {"date": "2026-01-09", "close": 23.5, "volume": 5583465.0}, {"date": "2026-01-12", "close": 23.89, "volume": 5181559.0}, {"date": "2026-01-13", "close": 24.51, "volume": 6354144.0}, {"date": "2026-01-14", "close": 24.95, "volume": 9426094.0}, {"date": "2026-01-15", "close": 24.7, "volume": 6499498.0}, {"date": "2026-01-16", "close": 25.37, "volume": 5918585.0}, {"date": "2026-01-20", "close": 24.84, "volume": 6519583.0}, {"date": "2026-01-21", "close": 25.67, "volume": 6976443.0}, {"date": "2026-01-22", "close": 24.68, "volume": 5633753.0}, {"date": "2026-01-23", "close": 25.61, "volume": 5487979.0}, {"date": "2026-01-26", "close": 25.63, "volume": 2448646.0}, {"date": "2026-01-27", "close": 26.3, "volume": 3739683.0}, {"date": "2026-01-28", "close": 26.24, "volume": 4755128.0}, {"date": "2026-01-29", "close": 26.91, "volume": 5276466.0}, {"date": "2026-01-30", "close": 26.85, "volume": 3599798.0}, {"date": "2026-02-02", "close": 25.95, "volume": 6855214.0}, {"date": "2026-02-03", "close": 26.34, "volume": 8097289.0}, {"date": "2026-02-04", "close": 26.79, "volume": 8650897.0}, {"date": "2026-02-05", "close": 26.46, "volume": 5824668.0}, {"date": "2026-02-06", "close": 27.52, "volume": 6520424.0}, {"date": "2026-02-09", "close": 27.66, "volume": 3785205.0}, {"date": "2026-02-10", "close": 27.86, "volume": 5429975.0}, {"date": "2026-02-11", "close": 28.58, "volume": 4192856.0}, {"date": "2026-02-12", "close": 27.61, "volume": 5893396.0}, {"date": "2026-02-13", "close": 28.1, "volume": 3638551.0}, {"date": "2026-02-17", "close": 27.32, "volume": 3904125.0}, {"date": "2026-02-18", "close": 28.25, "volume": 5385364.0}, {"date": "2026-02-19", "close": 28.85, "volume": 10922300.0}, {"date": "2026-02-20", "close": 28.82, "volume": 6386701.0}, {"date": "2026-02-23", "close": 29.03, "volume": 2177179.0}, {"date": "2026-02-24", "close": 29.12, "volume": 3169533.0}, {"date": "2026-02-25", "close": 29.16, "volume": 3477108.0}, {"date": "2026-02-26", "close": 28.95, "volume": 4358983.0}, {"date": "2026-02-27", "close": 29.83, "volume": 4494425.0}, {"date": "2026-03-02", "close": 32.07, "volume": 14377750.0}, {"date": "2026-03-03", "close": 31.25, "volume": 11777280.0}, {"date": "2026-03-04", "close": 31.58, "volume": 6158018.0}, {"date": "2026-03-05", "close": 31.76, "volume": 10380780.0}, {"date": "2026-03-06", "close": 33.59, "volume": 10989580.0}, {"date": "2026-03-09", "close": 32.43, "volume": 15344370.0}, {"date": "2026-03-10", "close": 32.44, "volume": 13068820.0}, {"date": "2026-03-11", "close": 33.53, "volume": 6653604.0}, {"date": "2026-03-12", "close": 34.37, "volume": 9685989.0}, {"date": "2026-03-13", "close": 35.25, "volume": 10486480.0}, {"date": "2026-03-16", "close": 35.63, "volume": 5265447.0}, {"date": "2026-03-17", "close": 36.94, "volume": 5474889.0}, {"date": "2026-03-18", "close": 38.53, "volume": 11512760.0}, {"date": "2026-03-19", "close": 40.51, "volume": 22092000.0}, {"date": "2026-03-20", "close": 41.6, "volume": 13555310.0}, {"date": "2026-03-23", "close": 39.37, "volume": 17726570.0}, {"date": "2026-03-24", "close": 39.95, "volume": 14088560.0}, {"date": "2026-03-25", "close": 40.44, "volume": 9982216.0}, {"date": "2026-03-26", "close": 41.12, "volume": 7682259.0}, {"date": "2026-03-27", "close": 41.53, "volume": 8504150.0}, {"date": "2026-03-30", "close": 42.4, "volume": 7797042.0}, {"date": "2026-03-31", "close": 42.2, "volume": 10491980.0}, {"date": "2026-04-01", "close": 40.39, "volume": 12140600.0}, {"date": "2026-04-02", "close": 41.75, "volume": 7193792.0}, {"date": "2026-04-06", "close": 41.95, "volume": 3227258.0}, {"date": "2026-04-07", "close": 42.07, "volume": 5764678.0}, {"date": "2026-04-08", "close": 39.33, "volume": 11372370.0}, {"date": "2026-04-09", "close": 38.55, "volume": 6520016.0}, {"date": "2026-04-10", "close": 38.96, "volume": 5880444.0}, {"date": "2026-04-13", "close": 39.2, "volume": 4715971.0}, {"date": "2026-04-14", "close": 38.0, "volume": 5975703.0}, {"date": "2026-04-15", "close": 36.82, "volume": 7921648.0}, {"date": "2026-04-16", "close": 38.27, "volume": 6308502.0}, {"date": "2026-04-17", "close": 35.47, "volume": 13498990.0}, {"date": "2026-04-20", "close": 36.01, "volume": 5430917.0}, {"date": "2026-04-21", "close": 37.65, "volume": 5769795.0}, {"date": "2026-04-22", "close": 37.97, "volume": 3871084.0}, {"date": "2026-04-23", "close": 38.61, "volume": 4664382.0}, {"date": "2026-04-24", "close": 37.94, "volume": 2661552.0}, {"date": "2026-04-27", "close": 38.05, "volume": 2664640.0}, {"date": "2026-04-28", "close": 38.51, "volume": 4249900.0}, {"date": "2026-04-29", "close": 40.07, "volume": 4097005.0}, {"date": "2026-04-30", "close": 40.75, "volume": 4594633.0}, {"date": "2026-05-01", "close": 39.71, "volume": 3472536.0}, {"date": "2026-05-04", "close": 41.32, "volume": 4615414.0}, {"date": "2026-05-05", "close": 41.36, "volume": 2794110.0}, {"date": "2026-05-06", "close": 38.03, "volume": 6447011.0}, {"date": "2026-05-07", "close": 36.91, "volume": 7367012.0}, {"date": "2026-05-08", "close": 36.69, "volume": 4510468.0}, {"date": "2026-05-11", "close": 38.22, "volume": 3569126.0}, {"date": "2026-05-12", "close": 38.52, "volume": 2867857.0}, {"date": "2026-05-13", "close": 38.28, "volume": 1978069.0}, {"date": "2026-05-14", "close": 38.51, "volume": 2322261.0}, {"date": "2026-05-15", "close": 39.48, "volume": 3556311.0}, {"date": "2026-05-18", "close": 39.66, "volume": 5056108.0}, {"date": "2026-05-19", "close": 40.79, "volume": 4140772.0}, {"date": "2026-05-20", "close": 38.96, "volume": 5273557.0}, {"date": "2026-05-21", "close": 38.67, "volume": 5221567.0}, {"date": "2026-05-22", "close": 38.81, "volume": 2884088.0}, {"date": "2026-05-26", "close": 37.74, "volume": 4028480.0}, {"date": "2026-05-27", "close": 36.5, "volume": 3487400.0}, {"date": "2026-05-28", "close": 36.55, "volume": 3561565.0}, {"date": "2026-05-29", "close": 35.99, "volume": 3343393.0}, {"date": "2026-06-01", "close": 37.32, "volume": 4421302.0}, {"date": "2026-06-02", "close": 37.82, "volume": 2379805.0}, {"date": "2026-06-03", "close": 37.95, "volume": 2934482.0}, {"date": "2026-06-04", "close": 37.65, "volume": 2874214.0}, {"date": "2026-06-05", "close": 36.94, "volume": 2391321.0}, {"date": "2026-06-08", "close": 37.6, "volume": 2380681.0}, {"date": "2026-06-09", "close": 36.59, "volume": 4282043.0}, {"date": "2026-06-10", "close": 37.49, "volume": 2835947.0}, {"date": "2026-06-11", "close": 36.75, "volume": 6132954.0}, {"date": "2026-06-12", "close": 36.18, "volume": 5613048.0}, {"date": "2026-06-15", "close": 34.26, "volume": 4871863.0}, {"date": "2026-06-16", "close": 33.84, "volume": 5301376.0}, {"date": "2026-06-17", "close": 33.76, "volume": 4348928.0}, {"date": "2026-06-18", "close": 32.38, "volume": 5808888.0}, {"date": "2026-06-22", "close": 32.87, "volume": 3749713.0}, {"date": "2026-06-23", "close": 32.65, "volume": 3260123.0}, {"date": "2026-06-24", "close": 31.6, "volume": 3455057.0}, {"date": "2026-06-25", "close": 31.56, "volume": 4258848.0}, {"date": "2026-06-26", "close": 31.03, "volume": 2493957.0}, {"date": "2026-06-29", "close": 31.18, "volume": 2145984.0}, {"date": "2026-06-30", "close": 31.4, "volume": 3386311.0}, {"date": "2026-07-01", "close": 31.21, "volume": 2627210.0}, {"date": "2026-07-02", "close": 32.04, "volume": 3085734.0}, {"date": "2026-07-06", "close": 32.06, "volume": 2803652.0}, {"date": "2026-07-07", "close": 33.91, "volume": 4904785.0}, {"date": "2026-07-08", "close": 34.27, "volume": 5112793.0}, {"date": "2026-07-09", "close": 34.01, "volume": 3162314.0}, {"date": "2026-07-10", "close": 33.92, "volume": 2474992.0}, {"date": "2026-07-13", "close": 36.06, "volume": 5579306.0}, {"date": "2026-07-14", "close": 36.19, "volume": 3752769.0}, {"date": "2026-07-15", "close": 35.87, "volume": 2643157.0}, {"date": "2026-07-16", "close": 35.63, "volume": 3115598.0}, {"date": "2026-07-17", "close": 37.37, "volume": 4701723.0}, {"date": "2026-07-20", "close": 37.35, "volume": 6165250.0}, {"date": "2026-07-21", "close": 37.59, "volume": 3657633.0}, {"date": "2026-07-22", "close": 39.96, "volume": 5208804.0}, {"date": "2026-07-23", "close": 40.99, "volume": 5697915.0}, {"date": "2026-07-24", "close": 40.35, "volume": 5594322.0}, {"date": "2026-07-27", "close": 38.48, "volume": 3878989.0}, {"date": "2026-07-28", "close": 38.27, "volume": 3628021.0}, {"date": "2026-07-29", "close": 40.95, "volume": 4890955.0}, {"date": "2026-07-30", "close": 40.73, "volume": 3450834.0}, {"date": "2026-07-31", "close": 41.1, "volume": 2608684.0}, {"date": "2026-08-03", "close": 39.91, "volume": 3288151.0}, {"date": "2026-08-04", "close": 39.17, "volume": 3048040.0}, {"date": "2026-08-05", "close": 38.13, "volume": 4204607.0}, {"date": "2026-08-06", "close": 39.46, "volume": 3325322.0}, {"date": "2026-08-07", "close": 38.92, "volume": 2669685.0}], "refreshing": true}