{"ticker": "ESI", "overview": {"cik": "1590714", "ticker": "ESI", "name": "Element Solutions Inc", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001590714-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001590714-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102559", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000279", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "Form 425", "accession": "0001104659-26-094108", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089308", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088693", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088681", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001590714-26-000065", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001104659-26-087343", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001590714-26-000063", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001104659-26-084907", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084905", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079412", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "FORM 425", "accession": "0001213900-26-077155", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-076549", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "Form 425", "accession": "0001104659-26-082112", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-09", "title": "FORM 8-K/A", "accession": "0001104659-26-082111", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "FORM 425", "accession": "0001213900-26-076455", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001104659-26-081376", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-076048", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-076011", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001104659-26-080867", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075629", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075627", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESI", "has_prices": true, "as_of": "2026-08-07", "last": 37.88, "prev_close": 38.43, "change": -0.5499999999999972, "change_pct": -0.01431173562321096, "session_volume": 2118612.0, "vwap_5": 38.19355672347047, "vwap_20": 37.62081490718541, "vwap_60": 40.75456933549423, "vwap_250": 34.41092963850274, "high_52w": 49.09, "low_52w": 22.99, "avg_volume_20": 5134309.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001590714-26-000074", "src": "INSIDERS", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Richard L. Fricke", "who_key": "Fricke Richard L.", "role": "President, Electronics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "President files routine paperwork on ESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010266/000159071426000074/0001590714-26-000074-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25422}, {"id": "13DG-0000914208-26-000279", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc takes a 5.2% passive stake in ESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0000914208-26-000279-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0002100119-26-000434", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc crosses 5% of ESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0002100119-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000300", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc crosses 5% of ESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0002100121-26-000300-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "HOUSE-2022-20022081-T28", "src": "CONGRESS", "ticker": "ESI", "cik": "", "company": "Element Solutions Inc", "company_raw": "st > Bank of New York Brokerage Account 340\nJT Element Solutions Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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. Susie Lee trims ESI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064462}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000279", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc takes a 5.2% passive stake in ESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0000914208-26-000279-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0002100119-26-000434", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc crosses 5% of ESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0002100119-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000300", "src": "13DG", "ticker": "ESI", "cik": "1590714", "company": "Element Solutions Inc", "company_raw": "Element Solutions Inc", "who": "Element Solutions Inc", "who_key": "Element Solutions Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Element Solutions Inc crosses 5% of ESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590714/0002100121-26-000300-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Element Solutions Inc. Common Stock", "new_value": "Element Solutions Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590714", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590714", "applied": 1, "detected_at": "2026-10-24T10:53:50.115888"}]}, "key_people": [{"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001590714-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001590714-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102559", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000279", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "Form 425", "accession": "0001104659-26-094108", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089308", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088693", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088681", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001590714-26-000065", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001104659-26-087343", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001590714-26-000063", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001104659-26-084907", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084905", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079412", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "FORM 425", "accession": "0001213900-26-077155", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-076549", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "Form 425", "accession": "0001104659-26-082112", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-09", "title": "FORM 8-K/A", "accession": "0001104659-26-082111", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "FORM 425", "accession": "0001213900-26-076455", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001104659-26-081376", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-076048", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-076011", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001104659-26-080867", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075629", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075627", "price_sensitive": false}], "performance": {"ticker": "ESI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.66, "volume": 3094166.0}, {"date": "2016-08-09", "close": 9.16, "volume": 2044334.0}, {"date": "2016-08-10", "close": 8.95, "volume": 1928070.0}, {"date": "2016-08-11", "close": 9.17, "volume": 1125182.0}, {"date": "2016-08-12", "close": 8.9, "volume": 928159.0}, {"date": "2016-08-15", "close": 9.06, "volume": 2670972.0}, {"date": "2016-08-16", "close": 9.04, "volume": 999495.0}, {"date": "2016-08-17", "close": 8.97, "volume": 939179.0}, {"date": "2016-08-18", "close": 9.05, "volume": 1087661.0}, {"date": "2016-08-19", "close": 8.99, "volume": 1044440.0}, {"date": "2016-08-22", "close": 8.98, "volume": 2190243.0}, {"date": "2016-08-23", "close": 9.15, "volume": 1320248.0}, {"date": "2016-08-24", "close": 8.82, "volume": 928764.0}, {"date": "2016-08-25", "close": 8.89, "volume": 1509528.0}, {"date": "2016-08-26", "close": 8.78, "volume": 1086862.0}, {"date": "2016-08-29", "close": 9.15, "volume": 1930612.0}, {"date": "2016-08-30", "close": 9.24, "volume": 1125138.0}, {"date": "2016-08-31", "close": 9.05, "volume": 1227831.0}, {"date": "2016-09-01", "close": 8.9, "volume": 1245698.0}, {"date": "2016-09-02", "close": 9.34, "volume": 1337950.0}, {"date": "2016-09-06", "close": 9.41, "volume": 1653693.0}, {"date": "2016-09-07", "close": 9.53, "volume": 1125596.0}, {"date": "2016-09-08", "close": 9.63, "volume": 1035271.0}, {"date": "2016-09-09", "close": 9.2, "volume": 2252609.0}, {"date": "2016-09-12", "close": 9.35, "volume": 2801313.0}, {"date": "2016-09-13", "close": 8.97, "volume": 3106234.0}, {"date": "2016-09-14", "close": 8.96, "volume": 1742596.0}, {"date": "2016-09-15", "close": 8.35, "volume": 6020122.0}, {"date": "2016-09-16", "close": 8.55, "volume": 14666300.0}, {"date": "2016-09-19", "close": 8.69, "volume": 5200545.0}, {"date": "2016-09-20", "close": 8.42, "volume": 2713087.0}, {"date": "2016-09-21", "close": 8.62, "volume": 1994715.0}, {"date": "2016-09-22", "close": 8.68, "volume": 2733595.0}, {"date": "2016-09-23", "close": 8.5, "volume": 2846579.0}, {"date": "2016-09-26", "close": 8.36, "volume": 2801522.0}, {"date": "2016-09-27", "close": 8.28, "volume": 4205534.0}, {"date": "2016-09-28", "close": 8.55, "volume": 6121851.0}, {"date": "2016-09-29", "close": 8.13, "volume": 2891617.0}, {"date": "2016-09-30", "close": 8.11, "volume": 5189200.0}, {"date": "2016-10-03", "close": 7.85, "volume": 3660567.0}, {"date": "2016-10-04", "close": 7.33, "volume": 4177648.0}, {"date": "2016-10-05", "close": 7.56, "volume": 3626851.0}, {"date": "2016-10-06", "close": 7.47, "volume": 3597676.0}, {"date": "2016-10-07", "close": 7.23, "volume": 4201482.0}, {"date": "2016-10-10", "close": 7.51, "volume": 3112985.0}, {"date": "2016-10-11", "close": 7.23, "volume": 3265548.0}, {"date": "2016-10-12", "close": 7.17, "volume": 2057369.0}, {"date": "2016-10-13", "close": 7.19, "volume": 3321181.0}, {"date": "2016-10-14", "close": 7.17, "volume": 3688532.0}, {"date": "2016-10-17", "close": 7.2, "volume": 1945221.0}, {"date": "2016-10-18", "close": 7.49, "volume": 4024610.0}, {"date": "2016-10-19", "close": 7.56, "volume": 7411314.0}, {"date": "2016-10-20", "close": 7.55, "volume": 2932390.0}, {"date": "2016-10-21", "close": 7.52, "volume": 1663267.0}, {"date": "2016-10-24", "close": 7.53, "volume": 2603754.0}, {"date": "2016-10-25", "close": 7.52, "volume": 2349695.0}, {"date": "2016-10-26", "close": 7.46, "volume": 3598285.0}, {"date": "2016-10-27", "close": 7.53, "volume": 2052976.0}, {"date": "2016-10-28", "close": 7.2, "volume": 3623769.0}, {"date": "2016-10-31", "close": 7.29, "volume": 3413607.0}, {"date": "2016-11-01", "close": 7.36, "volume": 2429721.0}, {"date": "2016-11-02", "close": 7.35, "volume": 1720038.0}, {"date": "2016-11-03", "close": 7.3, "volume": 3399977.0}, {"date": "2016-11-04", "close": 7.89, "volume": 5400722.0}, {"date": "2016-11-07", "close": 8.39, "volume": 3801893.0}, {"date": "2016-11-08", "close": 8.4, "volume": 5471808.0}, {"date": "2016-11-09", "close": 8.68, "volume": 5017121.0}, {"date": "2016-11-10", "close": 8.75, "volume": 6363317.0}, {"date": "2016-11-11", "close": 8.51, "volume": 2805822.0}, {"date": "2016-11-14", "close": 8.55, "volume": 3038236.0}, {"date": "2016-11-15", "close": 8.59, "volume": 2092030.0}, {"date": "2016-11-16", "close": 8.48, "volume": 1371965.0}, {"date": "2016-11-17", "close": 8.46, "volume": 1295676.0}, {"date": "2016-11-18", "close": 8.51, "volume": 1673821.0}, {"date": "2016-11-21", "close": 8.87, "volume": 2187506.0}, {"date": "2016-11-22", "close": 8.79, "volume": 937744.0}, {"date": "2016-11-23", "close": 8.92, "volume": 1540128.0}, {"date": "2016-11-25", "close": 8.85, "volume": 483480.0}, {"date": "2016-11-28", "close": 8.89, "volume": 2274855.0}, {"date": "2016-11-29", "close": 9.25, "volume": 3900322.0}, {"date": "2016-11-30", "close": 9.35, "volume": 2195021.0}, {"date": "2016-12-01", "close": 9.31, "volume": 2126300.0}, {"date": "2016-12-02", "close": 9.37, "volume": 1549346.0}, {"date": "2016-12-05", "close": 9.45, "volume": 1938596.0}, {"date": "2016-12-06", "close": 9.76, "volume": 2214682.0}, {"date": "2016-12-07", "close": 9.94, "volume": 1806852.0}, {"date": "2016-12-08", "close": 10.4, "volume": 2231875.0}, {"date": "2016-12-09", "close": 10.34, "volume": 1891848.0}, {"date": "2016-12-12", "close": 10.0, "volume": 2362609.0}, {"date": "2016-12-13", "close": 9.85, "volume": 1909379.0}, {"date": "2016-12-14", "close": 9.64, "volume": 2198427.0}, {"date": "2016-12-15", "close": 9.64, "volume": 2416765.0}, {"date": "2016-12-16", "close": 9.68, "volume": 1924795.0}, {"date": "2016-12-19", "close": 9.68, "volume": 1205097.0}, {"date": "2016-12-20", "close": 9.69, "volume": 1717698.0}, {"date": "2016-12-21", "close": 9.73, "volume": 1083225.0}, {"date": "2016-12-22", "close": 9.55, "volume": 1197832.0}, {"date": "2016-12-23", "close": 9.61, "volume": 591825.0}, {"date": "2016-12-27", "close": 9.81, "volume": 760787.0}, {"date": "2016-12-28", "close": 9.72, "volume": 1154057.0}, {"date": "2016-12-29", "close": 9.67, "volume": 1162358.0}, {"date": "2016-12-30", "close": 9.81, "volume": 1882062.0}, {"date": "2017-01-03", "close": 9.83, "volume": 2129036.0}, {"date": "2017-01-04", "close": 10.16, "volume": 4011666.0}, {"date": "2017-01-05", "close": 10.34, "volume": 2018194.0}, {"date": "2017-01-06", "close": 10.21, "volume": 1094473.0}, {"date": "2017-01-09", "close": 10.21, "volume": 1596402.0}, {"date": "2017-01-10", "close": 10.37, "volume": 1449655.0}, {"date": "2017-01-11", "close": 10.73, "volume": 2266628.0}, {"date": "2017-01-12", "close": 11.03, "volume": 2869458.0}, {"date": "2017-01-13", "close": 11.12, "volume": 1619688.0}, {"date": "2017-01-17", "close": 10.88, "volume": 1476498.0}, {"date": "2017-01-18", "close": 10.96, "volume": 927494.0}, {"date": "2017-01-19", "close": 11.01, "volume": 1217377.0}, {"date": "2017-01-20", "close": 11.07, "volume": 1170219.0}, {"date": "2017-01-23", "close": 11.12, "volume": 1655212.0}, {"date": "2017-01-24", "close": 11.73, "volume": 4051050.0}, {"date": "2017-01-25", "close": 12.0, "volume": 4578305.0}, {"date": "2017-01-26", "close": 11.96, "volume": 2359165.0}, {"date": "2017-01-27", "close": 12.11, "volume": 3300641.0}, {"date": "2017-01-30", "close": 12.0, "volume": 1953785.0}, {"date": "2017-01-31", "close": 12.14, "volume": 1670634.0}, {"date": "2017-02-01", "close": 12.39, "volume": 2277692.0}, {"date": "2017-02-02", "close": 12.32, "volume": 1525387.0}, {"date": "2017-02-03", "close": 12.4, "volume": 1824636.0}, {"date": "2017-02-06", "close": 12.67, "volume": 2563653.0}, {"date": "2017-02-07", "close": 12.55, "volume": 1950634.0}, {"date": "2017-02-08", "close": 12.61, "volume": 1852033.0}, {"date": "2017-02-09", "close": 12.73, "volume": 1798188.0}, {"date": "2017-02-10", "close": 12.8, "volume": 1047603.0}, {"date": "2017-02-13", "close": 12.84, "volume": 1275905.0}, {"date": "2017-02-14", "close": 12.94, "volume": 1310367.0}, {"date": "2017-02-15", "close": 13.01, "volume": 1860623.0}, {"date": "2017-02-16", "close": 12.96, "volume": 1179233.0}, {"date": "2017-02-17", "close": 13.35, "volume": 5687412.0}, {"date": "2017-02-21", "close": 13.3, "volume": 3331181.0}, {"date": "2017-02-22", "close": 13.07, "volume": 2444905.0}, {"date": "2017-02-23", "close": 12.98, "volume": 2502380.0}, {"date": "2017-02-24", "close": 13.05, "volume": 1803968.0}, {"date": "2017-02-27", "close": 13.3, "volume": 3580974.0}, {"date": "2017-02-28", "close": 13.19, "volume": 3632372.0}, {"date": "2017-03-01", "close": 13.47, "volume": 5895108.0}, {"date": "2017-03-02", "close": 13.18, "volume": 4035306.0}, {"date": "2017-03-03", "close": 13.28, "volume": 3808344.0}, {"date": "2017-03-06", "close": 13.23, "volume": 3868215.0}, {"date": "2017-03-07", "close": 13.04, "volume": 2720102.0}, {"date": "2017-03-08", "close": 12.91, "volume": 1864118.0}, {"date": "2017-03-09", "close": 12.75, "volume": 1633733.0}, {"date": "2017-03-10", "close": 12.85, "volume": 2113725.0}, {"date": "2017-03-13", "close": 12.99, "volume": 1039311.0}, {"date": "2017-03-14", "close": 13.0, "volume": 1379457.0}, {"date": "2017-03-15", "close": 13.04, "volume": 3322523.0}, {"date": "2017-03-16", "close": 13.03, "volume": 1604111.0}, {"date": "2017-03-17", "close": 13.09, "volume": 3039615.0}, {"date": "2017-03-20", "close": 12.93, "volume": 1068333.0}, {"date": "2017-03-21", "close": 12.24, "volume": 2243597.0}, {"date": "2017-03-22", "close": 12.47, "volume": 1255975.0}, {"date": "2017-03-23", "close": 12.62, "volume": 1488173.0}, {"date": "2017-03-24", "close": 12.55, "volume": 997289.0}, {"date": "2017-03-27", "close": 12.73, "volume": 1267467.0}, {"date": "2017-03-28", "close": 12.95, "volume": 1029571.0}, {"date": "2017-03-29", "close": 12.97, "volume": 1093431.0}, {"date": "2017-03-30", "close": 13.1, "volume": 941211.0}, {"date": "2017-03-31", "close": 13.02, "volume": 1047316.0}, {"date": "2017-04-03", "close": 12.92, "volume": 1103326.0}, {"date": "2017-04-04", "close": 12.94, "volume": 1112869.0}, {"date": "2017-04-05", "close": 12.69, "volume": 2019134.0}, {"date": "2017-04-06", "close": 12.91, "volume": 1095053.0}, {"date": "2017-04-07", "close": 13.31, "volume": 3013683.0}, {"date": "2017-04-10", "close": 13.42, "volume": 1790654.0}, {"date": "2017-04-11", "close": 13.27, "volume": 1396875.0}, {"date": "2017-04-12", "close": 13.0, "volume": 1467852.0}, {"date": "2017-04-13", "close": 12.8, "volume": 1618450.0}, {"date": "2017-04-17", "close": 12.88, "volume": 1145328.0}, {"date": "2017-04-18", "close": 12.91, "volume": 1164093.0}, {"date": "2017-04-19", "close": 13.1, "volume": 1076325.0}, {"date": "2017-04-20", "close": 13.38, "volume": 1304935.0}, {"date": "2017-04-21", "close": 13.36, "volume": 1217045.0}, {"date": "2017-04-24", "close": 13.89, "volume": 1331593.0}, {"date": "2017-04-25", "close": 14.21, "volume": 1157810.0}, {"date": "2017-04-26", "close": 14.32, "volume": 1074011.0}, {"date": "2017-04-27", "close": 14.27, "volume": 1323394.0}, {"date": "2017-04-28", "close": 14.17, "volume": 827444.0}, {"date": "2017-05-01", "close": 14.25, "volume": 1825821.0}, {"date": "2017-05-02", "close": 13.99, "volume": 1109170.0}, {"date": "2017-05-03", "close": 13.62, "volume": 1393600.0}, {"date": "2017-05-04", "close": 13.4, "volume": 1970563.0}, {"date": "2017-05-05", "close": 13.69, "volume": 2825345.0}, {"date": "2017-05-08", "close": 13.49, "volume": 2165285.0}, {"date": "2017-05-09", "close": 13.37, "volume": 1945166.0}, {"date": "2017-05-10", "close": 13.41, "volume": 1908176.0}, {"date": "2017-05-11", "close": 13.38, "volume": 1790270.0}, {"date": "2017-05-12", "close": 13.41, "volume": 1031017.0}, {"date": "2017-05-15", "close": 13.66, "volume": 867397.0}, {"date": "2017-05-16", "close": 13.57, "volume": 2031799.0}, {"date": "2017-05-17", "close": 13.38, "volume": 2828147.0}, {"date": "2017-05-18", "close": 12.94, "volume": 3540148.0}, {"date": "2017-05-19", "close": 13.43, "volume": 1919320.0}, {"date": "2017-05-22", "close": 13.31, "volume": 1587635.0}, {"date": "2017-05-23", "close": 13.05, "volume": 1323009.0}, {"date": "2017-05-24", "close": 12.94, "volume": 1013643.0}, {"date": "2017-05-25", "close": 12.59, "volume": 2344676.0}, {"date": "2017-05-26", "close": 12.65, "volume": 1027441.0}, {"date": "2017-05-30", "close": 12.6, "volume": 1186833.0}, {"date": "2017-05-31", "close": 12.48, "volume": 1355994.0}, {"date": "2017-06-01", "close": 12.78, "volume": 2479804.0}, {"date": "2017-06-02", "close": 12.61, "volume": 1525345.0}, {"date": "2017-06-05", "close": 12.72, "volume": 1308614.0}, {"date": "2017-06-06", "close": 12.87, "volume": 1206957.0}, {"date": "2017-06-07", "close": 12.66, "volume": 894283.0}, {"date": "2017-06-08", "close": 12.92, "volume": 889734.0}, {"date": "2017-06-09", "close": 12.94, "volume": 1264500.0}, {"date": "2017-06-12", "close": 12.52, "volume": 2545006.0}, {"date": "2017-06-13", "close": 12.39, "volume": 1457577.0}, {"date": "2017-06-14", "close": 12.31, "volume": 1399463.0}, {"date": "2017-06-15", "close": 12.11, "volume": 1726680.0}, {"date": "2017-06-16", "close": 12.29, "volume": 2444228.0}, {"date": "2017-06-19", "close": 12.46, "volume": 2245746.0}, {"date": "2017-06-20", "close": 12.4, "volume": 1605559.0}, {"date": "2017-06-21", "close": 12.26, "volume": 1643554.0}, {"date": "2017-06-22", "close": 12.73, "volume": 7747574.0}, {"date": "2017-06-23", "close": 12.63, "volume": 7420435.0}, {"date": "2017-06-26", "close": 12.58, "volume": 2053869.0}, {"date": "2017-06-27", "close": 12.63, "volume": 1935665.0}, {"date": "2017-06-28", "close": 12.92, "volume": 2448868.0}, {"date": "2017-06-29", "close": 12.7, "volume": 1178135.0}, {"date": "2017-06-30", "close": 12.68, "volume": 1324325.0}, {"date": "2017-07-03", "close": 12.6, "volume": 734223.0}, {"date": "2017-07-05", "close": 12.65, "volume": 1096386.0}, {"date": "2017-07-06", "close": 12.53, "volume": 2260572.0}, {"date": "2017-07-07", "close": 12.71, "volume": 1403446.0}, {"date": "2017-07-10", "close": 12.82, "volume": 1180853.0}, {"date": "2017-07-11", "close": 12.89, "volume": 814772.0}, {"date": "2017-07-12", "close": 12.92, "volume": 1516772.0}, {"date": "2017-07-13", "close": 12.9, "volume": 1038786.0}, {"date": "2017-07-14", "close": 13.07, "volume": 1037712.0}, {"date": "2017-07-17", "close": 13.07, "volume": 1482800.0}, {"date": "2017-07-18", "close": 12.87, "volume": 1241672.0}, {"date": "2017-07-19", "close": 12.95, "volume": 1872014.0}, {"date": "2017-07-20", "close": 12.76, "volume": 1549764.0}, {"date": "2017-07-21", "close": 12.96, "volume": 3368905.0}, {"date": "2017-07-24", "close": 13.46, "volume": 7357300.0}, {"date": "2017-07-25", "close": 13.75, "volume": 3032140.0}, {"date": "2017-07-26", "close": 13.62, "volume": 1390337.0}, {"date": "2017-07-27", "close": 13.4, "volume": 1923183.0}, {"date": "2017-07-28", "close": 13.26, "volume": 1020038.0}, {"date": "2017-07-31", "close": 14.01, "volume": 5103361.0}, {"date": "2017-08-01", "close": 14.52, "volume": 6360192.0}, {"date": "2017-08-02", "close": 14.56, "volume": 3893828.0}, {"date": "2017-08-03", "close": 14.58, "volume": 4343856.0}, {"date": "2017-08-04", "close": 14.45, "volume": 1813707.0}, {"date": "2017-08-07", "close": 14.29, "volume": 2244042.0}, {"date": "2017-08-08", "close": 13.74, "volume": 4074329.0}, {"date": "2017-08-09", "close": 12.96, "volume": 7953663.0}, {"date": "2017-08-10", "close": 12.73, "volume": 3427525.0}, {"date": "2017-08-11", "close": 12.9, "volume": 3003012.0}, {"date": "2017-08-14", "close": 12.46, "volume": 4346264.0}, {"date": "2017-08-15", "close": 12.6, "volume": 2363942.0}, {"date": "2017-08-16", "close": 12.55, "volume": 2927016.0}, {"date": "2017-08-17", "close": 12.04, "volume": 2348108.0}, {"date": "2017-08-18", "close": 12.08, "volume": 3864893.0}, {"date": "2017-08-21", "close": 11.88, "volume": 2089892.0}, {"date": "2017-08-22", "close": 12.09, "volume": 2007955.0}, {"date": "2017-08-23", "close": 12.06, "volume": 1064920.0}, {"date": "2017-08-24", "close": 11.48, "volume": 6497502.0}, {"date": "2017-08-25", "close": 10.92, "volume": 7528091.0}, {"date": "2017-08-28", "close": 10.99, "volume": 3370224.0}, {"date": "2017-08-29", "close": 11.0, "volume": 2581135.0}, {"date": "2017-08-30", "close": 11.45, "volume": 3854758.0}, {"date": "2017-08-31", "close": 11.68, "volume": 2938639.0}, {"date": "2017-09-01", "close": 12.08, "volume": 2371851.0}, {"date": "2017-09-05", "close": 11.62, "volume": 2275786.0}, {"date": "2017-09-06", "close": 11.59, "volume": 1655290.0}, {"date": "2017-09-07", "close": 11.48, "volume": 2704842.0}, {"date": "2017-09-08", "close": 11.51, "volume": 1090772.0}, {"date": "2017-09-11", "close": 11.8, "volume": 992987.0}, {"date": "2017-09-12", "close": 12.01, "volume": 2095343.0}, {"date": "2017-09-13", "close": 11.76, "volume": 2136853.0}, {"date": "2017-09-14", "close": 11.17, "volume": 5720267.0}, {"date": "2017-09-15", "close": 11.18, "volume": 5178685.0}, {"date": "2017-09-18", "close": 11.58, "volume": 4578963.0}, {"date": "2017-09-19", "close": 11.53, "volume": 1857996.0}, {"date": "2017-09-20", "close": 11.5, "volume": 2601798.0}, {"date": "2017-09-21", "close": 11.5, "volume": 1624864.0}, {"date": "2017-09-22", "close": 11.38, "volume": 2995001.0}, {"date": "2017-09-25", "close": 11.0, "volume": 2202847.0}, {"date": "2017-09-26", "close": 11.1, "volume": 2255864.0}, {"date": "2017-09-27", "close": 11.08, "volume": 3578657.0}, {"date": "2017-09-28", "close": 11.12, "volume": 1813002.0}, {"date": "2017-09-29", "close": 11.15, "volume": 2040022.0}, {"date": "2017-10-02", "close": 11.34, "volume": 5800381.0}, {"date": "2017-10-03", "close": 11.6, "volume": 2378113.0}, {"date": "2017-10-04", "close": 11.5, "volume": 2088271.0}, {"date": "2017-10-05", "close": 11.43, "volume": 2465644.0}, {"date": "2017-10-06", "close": 11.59, "volume": 1824324.0}, {"date": "2017-10-09", "close": 11.44, "volume": 1450906.0}, {"date": "2017-10-10", "close": 11.55, "volume": 2159604.0}, {"date": "2017-10-11", "close": 11.49, "volume": 3923541.0}, {"date": "2017-10-12", "close": 11.7, "volume": 1794201.0}, {"date": "2017-10-13", "close": 11.58, "volume": 1706297.0}, {"date": "2017-10-16", "close": 11.36, "volume": 1812135.0}, {"date": "2017-10-17", "close": 10.99, "volume": 2704601.0}, {"date": "2017-10-18", "close": 11.07, "volume": 2214354.0}, {"date": "2017-10-19", "close": 11.07, "volume": 2534174.0}, {"date": "2017-10-20", "close": 11.14, "volume": 833866.0}, {"date": "2017-10-23", "close": 10.87, "volume": 3047865.0}, {"date": "2017-10-24", "close": 10.9, "volume": 2009338.0}, {"date": "2017-10-25", "close": 10.8, "volume": 2632212.0}, {"date": "2017-10-26", "close": 10.9, "volume": 3397732.0}, {"date": "2017-10-27", "close": 10.73, "volume": 1424589.0}, {"date": "2017-10-30", "close": 10.65, "volume": 2127193.0}, {"date": "2017-10-31", "close": 10.7, "volume": 1790172.0}, {"date": "2017-11-01", "close": 10.61, "volume": 4134352.0}, {"date": "2017-11-02", "close": 10.45, "volume": 4344955.0}, {"date": "2017-11-03", "close": 10.4, "volume": 2282508.0}, {"date": "2017-11-06", "close": 10.5, "volume": 4600077.0}, {"date": "2017-11-07", "close": 10.44, "volume": 2220589.0}, {"date": "2017-11-08", "close": 10.34, "volume": 1612455.0}, {"date": "2017-11-09", "close": 10.24, "volume": 2011930.0}, {"date": "2017-11-10", "close": 10.17, "volume": 1773360.0}, {"date": "2017-11-13", "close": 10.26, "volume": 4804345.0}, {"date": "2017-11-14", "close": 9.52, "volume": 2722498.0}, {"date": "2017-11-15", "close": 9.52, "volume": 3164414.0}, {"date": "2017-11-16", "close": 9.98, "volume": 2154691.0}, {"date": "2017-11-17", "close": 9.99, "volume": 1907185.0}, {"date": "2017-11-20", "close": 10.21, "volume": 2643575.0}, {"date": "2017-11-21", "close": 9.97, "volume": 1360181.0}, {"date": "2017-11-22", "close": 9.83, "volume": 2766205.0}, {"date": "2017-11-24", "close": 9.98, "volume": 1800384.0}, {"date": "2017-11-27", "close": 9.9, "volume": 4015544.0}, {"date": "2017-11-28", "close": 9.93, "volume": 2584595.0}, {"date": "2017-11-29", "close": 9.84, "volume": 5853434.0}, {"date": "2017-11-30", "close": 9.95, "volume": 8395756.0}, {"date": "2017-12-01", "close": 9.6, "volume": 4695600.0}, {"date": "2017-12-04", "close": 9.56, "volume": 2917958.0}, {"date": "2017-12-05", "close": 9.6, "volume": 1945495.0}, {"date": "2017-12-06", "close": 9.62, "volume": 2816481.0}, {"date": "2017-12-07", "close": 9.57, "volume": 3691730.0}, {"date": "2017-12-08", "close": 9.45, "volume": 2800348.0}, {"date": "2017-12-11", "close": 9.47, "volume": 2438027.0}, {"date": "2017-12-12", "close": 9.51, "volume": 2472174.0}, {"date": "2017-12-13", "close": 9.46, "volume": 2295423.0}, {"date": "2017-12-14", "close": 9.51, "volume": 4521568.0}, {"date": "2017-12-15", "close": 9.62, "volume": 3889550.0}, {"date": "2017-12-18", "close": 9.89, "volume": 4459330.0}, {"date": "2017-12-19", "close": 10.13, "volume": 22105170.0}, {"date": "2017-12-20", "close": 10.09, "volume": 10203030.0}, {"date": "2017-12-21", "close": 10.29, "volume": 7644061.0}, {"date": "2017-12-22", "close": 10.11, "volume": 2910651.0}, {"date": "2017-12-26", "close": 10.04, "volume": 2382535.0}, {"date": "2017-12-27", "close": 10.0, "volume": 5034852.0}, {"date": "2017-12-28", "close": 10.08, "volume": 2503065.0}, {"date": "2017-12-29", "close": 9.92, "volume": 3359858.0}, {"date": "2018-01-02", "close": 10.34, "volume": 4456905.0}, {"date": "2018-01-03", "close": 10.53, "volume": 3459285.0}, {"date": "2018-01-04", "close": 10.56, "volume": 3902424.0}, {"date": "2018-01-05", "close": 10.56, "volume": 3813663.0}, {"date": "2018-01-08", "close": 10.56, "volume": 4435736.0}, {"date": "2018-01-09", "close": 10.6, "volume": 3870322.0}, {"date": "2018-01-10", "close": 11.19, "volume": 10148580.0}, {"date": "2018-01-11", "close": 11.49, "volume": 3903899.0}, {"date": "2018-01-12", "close": 11.66, "volume": 4505154.0}, {"date": "2018-01-16", "close": 11.42, "volume": 5583926.0}, {"date": "2018-01-17", "close": 11.14, "volume": 3226978.0}, {"date": "2018-01-18", "close": 11.08, "volume": 3290637.0}, {"date": "2018-01-19", "close": 11.25, "volume": 2622184.0}, {"date": "2018-01-22", "close": 11.27, "volume": 4537651.0}, {"date": "2018-01-23", "close": 11.5, "volume": 3178049.0}, {"date": "2018-01-24", "close": 11.75, "volume": 5483110.0}, {"date": "2018-01-25", "close": 11.95, "volume": 4494476.0}, {"date": "2018-01-26", "close": 11.81, "volume": 2186662.0}, {"date": "2018-01-29", "close": 11.88, "volume": 2276254.0}, {"date": "2018-01-30", "close": 11.7, "volume": 2428094.0}, {"date": "2018-01-31", "close": 11.71, "volume": 2143434.0}, {"date": "2018-02-01", "close": 11.0, "volume": 8306961.0}, {"date": "2018-02-02", "close": 10.75, "volume": 6008130.0}, {"date": "2018-02-05", "close": 10.15, "volume": 4725036.0}, {"date": "2018-02-06", "close": 10.25, "volume": 3519750.0}, {"date": "2018-02-07", "close": 10.27, "volume": 5646546.0}, {"date": "2018-02-08", "close": 9.84, "volume": 3518225.0}, {"date": "2018-02-09", "close": 9.91, "volume": 2466312.0}, {"date": "2018-02-12", "close": 9.92, "volume": 4610459.0}, {"date": "2018-02-13", "close": 9.83, "volume": 2237687.0}, {"date": "2018-02-14", "close": 10.13, "volume": 6172514.0}, {"date": "2018-02-15", "close": 10.14, "volume": 6971670.0}, {"date": "2018-02-16", "close": 10.25, "volume": 2212106.0}, {"date": "2018-02-20", "close": 10.31, "volume": 1580083.0}, {"date": "2018-02-21", "close": 10.35, "volume": 1119594.0}, {"date": "2018-02-22", "close": 10.41, "volume": 1949211.0}, {"date": "2018-02-23", "close": 10.5, "volume": 1469505.0}, {"date": "2018-02-26", "close": 10.57, "volume": 3478850.0}, {"date": "2018-02-27", "close": 10.76, "volume": 3816915.0}, {"date": "2018-02-28", "close": 10.44, "volume": 3777290.0}, {"date": "2018-03-01", "close": 10.43, "volume": 3039533.0}, {"date": "2018-03-02", "close": 10.86, "volume": 2507560.0}, {"date": "2018-03-05", "close": 11.18, "volume": 4227611.0}, {"date": "2018-03-06", "close": 11.17, "volume": 4979839.0}, {"date": "2018-03-07", "close": 10.97, "volume": 2873815.0}, {"date": "2018-03-08", "close": 10.88, "volume": 2736235.0}, {"date": "2018-03-09", "close": 11.12, "volume": 3280933.0}, {"date": "2018-03-12", "close": 11.02, "volume": 1784891.0}, {"date": "2018-03-13", "close": 10.76, "volume": 2697991.0}, {"date": "2018-03-14", "close": 10.58, "volume": 2578963.0}, {"date": "2018-03-15", "close": 10.54, "volume": 3443808.0}, {"date": "2018-03-16", "close": 10.67, "volume": 2373770.0}, {"date": "2018-03-19", "close": 10.59, "volume": 2485586.0}, {"date": "2018-03-20", "close": 10.51, "volume": 2668813.0}, {"date": "2018-03-21", "close": 10.37, "volume": 2021203.0}, {"date": "2018-03-22", "close": 9.78, "volume": 2421809.0}, {"date": "2018-03-23", "close": 9.61, "volume": 2779772.0}, {"date": "2018-03-26", "close": 9.79, "volume": 3066646.0}, {"date": "2018-03-27", "close": 9.67, "volume": 1827650.0}, {"date": "2018-03-28", "close": 9.59, "volume": 4775141.0}, {"date": "2018-03-29", "close": 9.63, "volume": 4176168.0}, {"date": "2018-04-02", "close": 9.33, "volume": 2250020.0}, {"date": "2018-04-03", "close": 9.4, "volume": 4633889.0}, {"date": "2018-04-04", "close": 9.45, "volume": 1814357.0}, {"date": "2018-04-05", "close": 9.9, "volume": 6923434.0}, {"date": "2018-04-06", "close": 9.52, "volume": 3474152.0}, {"date": "2018-04-09", "close": 9.42, "volume": 4687806.0}, {"date": "2018-04-10", "close": 9.55, "volume": 2178113.0}, {"date": "2018-04-11", "close": 9.43, "volume": 1276958.0}, {"date": "2018-04-12", "close": 9.46, "volume": 1356505.0}, {"date": "2018-04-13", "close": 9.71, "volume": 3796564.0}, {"date": "2018-04-16", "close": 10.0, "volume": 2506462.0}, {"date": "2018-04-17", "close": 10.05, "volume": 1512665.0}, {"date": "2018-04-18", "close": 10.3, "volume": 2364655.0}, {"date": "2018-04-19", "close": 10.24, "volume": 2884505.0}, {"date": "2018-04-20", "close": 10.2, "volume": 3410172.0}, {"date": "2018-04-23", "close": 10.23, "volume": 1804043.0}, {"date": "2018-04-24", "close": 10.17, "volume": 3761343.0}, {"date": "2018-04-25", "close": 10.34, "volume": 2898859.0}, {"date": "2018-04-26", "close": 10.28, "volume": 1779728.0}, {"date": "2018-04-27", "close": 10.27, "volume": 3516215.0}, {"date": "2018-04-30", "close": 10.07, "volume": 2412011.0}, {"date": "2018-05-01", "close": 10.13, "volume": 4129208.0}, {"date": "2018-05-02", "close": 10.3, "volume": 2573469.0}, {"date": "2018-05-03", "close": 10.39, "volume": 4729047.0}, {"date": "2018-05-04", "close": 10.4, "volume": 4177599.0}, {"date": "2018-05-07", "close": 10.54, "volume": 2764665.0}, {"date": "2018-05-08", "close": 10.5, "volume": 2120858.0}, {"date": "2018-05-09", "close": 10.57, "volume": 2949451.0}, {"date": "2018-05-10", "close": 10.89, "volume": 1682727.0}, {"date": "2018-05-11", "close": 10.9, "volume": 1821182.0}, {"date": "2018-05-14", "close": 10.95, "volume": 1670965.0}, {"date": "2018-05-15", "close": 11.02, "volume": 1941184.0}, {"date": "2018-05-16", "close": 11.15, "volume": 5280450.0}, {"date": "2018-05-17", "close": 11.25, "volume": 6550875.0}, {"date": "2018-05-18", "close": 11.26, "volume": 2014167.0}, {"date": "2018-05-21", "close": 11.38, "volume": 3352075.0}, {"date": "2018-05-22", "close": 11.4, "volume": 2591913.0}, {"date": "2018-05-23", "close": 11.34, "volume": 1720469.0}, {"date": "2018-05-24", "close": 11.36, "volume": 2640439.0}, {"date": "2018-05-25", "close": 11.36, "volume": 2264471.0}, {"date": "2018-05-29", "close": 11.4, "volume": 3704701.0}, {"date": "2018-05-30", "close": 11.8, "volume": 2849896.0}, {"date": "2018-05-31", "close": 12.06, "volume": 6251279.0}, {"date": "2018-06-01", "close": 12.12, "volume": 3182726.0}, {"date": "2018-06-04", "close": 12.17, "volume": 2276665.0}, {"date": "2018-06-05", "close": 12.11, "volume": 2533907.0}, {"date": "2018-06-06", "close": 12.27, "volume": 7010134.0}, {"date": "2018-06-07", "close": 11.71, "volume": 3623019.0}, {"date": "2018-06-08", "close": 11.86, "volume": 1275964.0}, {"date": "2018-06-11", "close": 12.06, "volume": 1714524.0}, {"date": "2018-06-12", "close": 12.11, "volume": 1890646.0}, {"date": "2018-06-13", "close": 12.14, "volume": 1768133.0}, {"date": "2018-06-14", "close": 11.54, "volume": 3673691.0}, {"date": "2018-06-15", "close": 11.57, "volume": 2883026.0}, {"date": "2018-06-18", "close": 11.91, "volume": 8578466.0}, {"date": "2018-06-19", "close": 11.86, "volume": 5639335.0}, {"date": "2018-06-20", "close": 11.83, "volume": 3114606.0}, {"date": "2018-06-21", "close": 11.58, "volume": 1458983.0}, {"date": "2018-06-22", "close": 11.73, "volume": 2776307.0}, {"date": "2018-06-25", "close": 11.44, "volume": 3135808.0}, {"date": "2018-06-26", "close": 11.63, "volume": 3879795.0}, {"date": "2018-06-27", "close": 11.5, "volume": 2278559.0}, {"date": "2018-06-28", "close": 11.23, "volume": 2926042.0}, {"date": "2018-06-29", "close": 11.6, "volume": 2184210.0}, {"date": "2018-07-02", "close": 11.39, "volume": 2541162.0}, {"date": "2018-07-03", "close": 11.5, "volume": 709240.0}, {"date": "2018-07-05", "close": 11.53, "volume": 1935784.0}, {"date": "2018-07-06", "close": 11.74, "volume": 718622.0}, {"date": "2018-07-09", "close": 12.4, "volume": 4994684.0}, {"date": "2018-07-10", "close": 12.5, "volume": 3118325.0}, {"date": "2018-07-11", "close": 12.35, "volume": 2807000.0}, {"date": "2018-07-12", "close": 12.45, "volume": 3577812.0}, {"date": "2018-07-13", "close": 12.14, "volume": 2594239.0}, {"date": "2018-07-16", "close": 12.2, "volume": 2803815.0}, {"date": "2018-07-17", "close": 12.67, "volume": 4431533.0}, {"date": "2018-07-18", "close": 12.55, "volume": 2828535.0}, {"date": "2018-07-19", "close": 12.67, "volume": 2033501.0}, {"date": "2018-07-20", "close": 11.75, "volume": 10603240.0}, {"date": "2018-07-23", "close": 11.72, "volume": 6365173.0}, {"date": "2018-07-24", "close": 11.94, "volume": 4776528.0}, {"date": "2018-07-25", "close": 12.27, "volume": 4408881.0}, {"date": "2018-07-26", "close": 12.28, "volume": 3178681.0}, {"date": "2018-07-27", "close": 12.28, "volume": 2266657.0}, {"date": "2018-07-30", "close": 12.36, "volume": 3973668.0}, {"date": "2018-07-31", "close": 12.36, "volume": 2292232.0}, {"date": "2018-08-01", "close": 12.17, "volume": 3642125.0}, {"date": "2018-08-02", "close": 11.98, "volume": 4486209.0}, {"date": "2018-08-03", "close": 12.25, "volume": 2963966.0}, {"date": "2018-08-06", "close": 12.1, "volume": 2780767.0}, {"date": "2018-08-07", "close": 12.39, "volume": 5359830.0}, {"date": "2018-08-08", "close": 12.32, "volume": 4840717.0}, {"date": "2018-08-09", "close": 12.56, "volume": 3785025.0}, {"date": "2018-08-10", "close": 12.25, "volume": 4388130.0}, {"date": "2018-08-13", "close": 12.17, "volume": 3933234.0}, {"date": "2018-08-14", "close": 12.25, "volume": 2371912.0}, {"date": "2018-08-15", "close": 12.02, "volume": 4315543.0}, {"date": "2018-08-16", "close": 12.26, "volume": 7223461.0}, {"date": "2018-08-17", "close": 12.39, "volume": 2205456.0}, {"date": "2018-08-20", "close": 12.51, "volume": 3885406.0}, {"date": "2018-08-21", "close": 12.56, "volume": 3129814.0}, {"date": "2018-08-22", "close": 12.56, "volume": 1639649.0}, {"date": "2018-08-23", "close": 12.5, "volume": 1771961.0}, {"date": "2018-08-24", "close": 12.59, "volume": 1932477.0}, {"date": "2018-08-27", "close": 13.17, "volume": 8112747.0}, {"date": "2018-08-28", "close": 13.26, "volume": 3068835.0}, {"date": "2018-08-29", "close": 13.29, "volume": 2318625.0}, {"date": "2018-08-30", "close": 13.39, "volume": 3841101.0}, {"date": "2018-08-31", "close": 13.26, "volume": 1704784.0}, {"date": "2018-09-04", "close": 13.15, "volume": 1743248.0}, {"date": "2018-09-05", "close": 13.22, "volume": 1863195.0}, {"date": "2018-09-06", "close": 12.96, "volume": 4270221.0}, {"date": "2018-09-07", "close": 12.73, "volume": 1794955.0}, {"date": "2018-09-10", "close": 12.95, "volume": 1731484.0}, {"date": "2018-09-11", "close": 12.9, "volume": 2235451.0}, {"date": "2018-09-12", "close": 12.83, "volume": 1538438.0}, {"date": "2018-09-13", "close": 12.75, "volume": 1425484.0}, {"date": "2018-09-14", "close": 12.85, "volume": 3096609.0}, {"date": "2018-09-17", "close": 12.8, "volume": 3054471.0}, {"date": "2018-09-18", "close": 12.8, "volume": 1771409.0}, {"date": "2018-09-19", "close": 12.66, "volume": 2885796.0}, {"date": "2018-09-20", "close": 12.94, "volume": 2356867.0}, {"date": "2018-09-21", "close": 12.79, "volume": 2373424.0}, {"date": "2018-09-24", "close": 12.71, "volume": 2081483.0}, {"date": "2018-09-25", "close": 12.69, "volume": 3689168.0}, {"date": "2018-09-26", "close": 12.58, "volume": 2636339.0}, {"date": "2018-09-27", "close": 12.58, "volume": 1673067.0}, {"date": "2018-09-28", "close": 12.47, "volume": 1337885.0}, {"date": "2018-10-01", "close": 12.67, "volume": 2014041.0}, {"date": "2018-10-02", "close": 12.28, "volume": 2594191.0}, {"date": "2018-10-03", "close": 12.42, "volume": 1609908.0}, {"date": "2018-10-04", "close": 12.26, "volume": 1195132.0}, {"date": "2018-10-05", "close": 12.23, "volume": 1706204.0}, {"date": "2018-10-08", "close": 12.13, "volume": 2745444.0}, {"date": "2018-10-09", "close": 11.65, "volume": 3707233.0}, {"date": "2018-10-10", "close": 11.04, "volume": 5025151.0}, {"date": "2018-10-11", "close": 10.99, "volume": 2860065.0}, {"date": "2018-10-12", "close": 11.08, "volume": 1805122.0}, {"date": "2018-10-15", "close": 10.98, "volume": 2909557.0}, {"date": "2018-10-16", "close": 11.38, "volume": 1968267.0}, {"date": "2018-10-17", "close": 11.23, "volume": 2021664.0}, {"date": "2018-10-18", "close": 11.0, "volume": 1437695.0}, {"date": "2018-10-19", "close": 11.08, "volume": 1948329.0}, {"date": "2018-10-22", "close": 10.93, "volume": 1274735.0}, {"date": "2018-10-23", "close": 10.89, "volume": 3060371.0}, {"date": "2018-10-24", "close": 9.98, "volume": 3666879.0}, {"date": "2018-10-25", "close": 10.65, "volume": 6559428.0}, {"date": "2018-10-26", "close": 10.7, "volume": 4436411.0}, {"date": "2018-10-29", "close": 10.35, "volume": 2162704.0}, {"date": "2018-10-30", "close": 10.51, "volume": 2827386.0}, {"date": "2018-10-31", "close": 10.82, "volume": 2119406.0}, {"date": "2018-11-01", "close": 10.93, "volume": 2520181.0}, {"date": "2018-11-02", "close": 10.93, "volume": 2786630.0}, {"date": "2018-11-05", "close": 10.95, "volume": 3827828.0}, {"date": "2018-11-06", "close": 11.0, "volume": 8590057.0}, {"date": "2018-11-07", "close": 11.15, "volume": 2997489.0}, {"date": "2018-11-08", "close": 11.26, "volume": 3127895.0}, {"date": "2018-11-09", "close": 11.07, "volume": 1881346.0}, {"date": "2018-11-12", "close": 10.62, "volume": 1954371.0}, {"date": "2018-11-13", "close": 10.69, "volume": 3644542.0}, {"date": "2018-11-14", "close": 10.56, "volume": 1598678.0}, {"date": "2018-11-15", "close": 11.15, "volume": 2876649.0}, {"date": "2018-11-16", "close": 11.4, "volume": 1727222.0}, {"date": "2018-11-19", "close": 11.12, "volume": 2241740.0}, {"date": "2018-11-20", "close": 10.71, "volume": 3735757.0}, {"date": "2018-11-21", "close": 10.99, "volume": 2178187.0}, {"date": "2018-11-23", "close": 11.02, "volume": 549546.0}, {"date": "2018-11-26", "close": 11.28, "volume": 2409008.0}, {"date": "2018-11-27", "close": 11.17, "volume": 3345520.0}, {"date": "2018-11-28", "close": 11.64, "volume": 1615284.0}, {"date": "2018-11-29", "close": 11.52, "volume": 1952857.0}, {"date": "2018-11-30", "close": 11.77, "volume": 1772501.0}, {"date": "2018-12-03", "close": 11.99, "volume": 1720362.0}, {"date": "2018-12-04", "close": 11.44, "volume": 1754439.0}, {"date": "2018-12-06", "close": 11.35, "volume": 1968808.0}, {"date": "2018-12-07", "close": 11.02, "volume": 1520512.0}, {"date": "2018-12-10", "close": 11.0, "volume": 1978044.0}, {"date": "2018-12-11", "close": 11.06, "volume": 1556198.0}, {"date": "2018-12-12", "close": 11.21, "volume": 1510327.0}, {"date": "2018-12-13", "close": 11.06, "volume": 3353982.0}, {"date": "2018-12-14", "close": 10.91, "volume": 1871544.0}, {"date": "2018-12-17", "close": 10.46, "volume": 2292534.0}, {"date": "2018-12-18", "close": 10.52, "volume": 1565047.0}, {"date": "2018-12-19", "close": 10.18, "volume": 2231753.0}, {"date": "2018-12-20", "close": 10.02, "volume": 2479145.0}, {"date": "2018-12-21", "close": 9.78, "volume": 3338649.0}, {"date": "2018-12-24", "close": 9.31, "volume": 1327462.0}, {"date": "2018-12-26", "close": 10.07, "volume": 1856246.0}, {"date": "2018-12-27", "close": 10.23, "volume": 1613163.0}, {"date": "2018-12-28", "close": 10.2, "volume": 1225304.0}, {"date": "2018-12-31", "close": 10.33, "volume": 1983761.0}, {"date": "2019-01-02", "close": 10.62, "volume": 1988813.0}, {"date": "2019-01-03", "close": 10.11, "volume": 1570570.0}, {"date": "2019-01-04", "close": 10.83, "volume": 2295787.0}, {"date": "2019-01-07", "close": 11.14, "volume": 2194279.0}, {"date": "2019-01-08", "close": 11.34, "volume": 2483531.0}, {"date": "2019-01-09", "close": 11.63, "volume": 1458150.0}, {"date": "2019-01-10", "close": 11.82, "volume": 1678542.0}, {"date": "2019-01-11", "close": 11.84, "volume": 1119119.0}, {"date": "2019-01-14", "close": 11.49, "volume": 1635502.0}, {"date": "2019-01-15", "close": 11.15, "volume": 1445476.0}, {"date": "2019-01-16", "close": 11.23, "volume": 1087732.0}, {"date": "2019-01-17", "close": 11.35, "volume": 1114584.0}, {"date": "2019-01-18", "close": 11.53, "volume": 1308544.0}, {"date": "2019-01-22", "close": 11.05, "volume": 1433879.0}, {"date": "2019-01-23", "close": 10.89, "volume": 1214768.0}, {"date": "2019-01-24", "close": 10.92, "volume": 3902271.0}, {"date": "2019-01-25", "close": 11.06, "volume": 4088125.0}, {"date": "2019-01-28", "close": 11.06, "volume": 8693963.0}, {"date": "2019-01-29", "close": 10.95, "volume": 4121435.0}, {"date": "2019-01-30", "close": 11.1, "volume": 5157727.0}, {"date": "2019-02-01", "close": 11.66, "volume": 4051709.0}, {"date": "2019-02-04", "close": 11.81, "volume": 7653901.0}, {"date": "2019-02-05", "close": 11.71, "volume": 3746272.0}, {"date": "2019-02-06", "close": 11.75, "volume": 4425287.0}, {"date": "2019-02-07", "close": 11.44, "volume": 3470950.0}, {"date": "2019-02-08", "close": 11.57, "volume": 3400139.0}, {"date": "2019-02-11", "close": 11.38, "volume": 2569142.0}, {"date": "2019-02-12", "close": 11.4, "volume": 3727172.0}, {"date": "2019-02-13", "close": 11.37, "volume": 3000184.0}, {"date": "2019-02-14", "close": 11.01, "volume": 3104448.0}, {"date": "2019-02-15", "close": 11.16, "volume": 4034818.0}, {"date": "2019-02-19", "close": 11.06, "volume": 2367755.0}, {"date": "2019-02-20", "close": 11.34, "volume": 2030981.0}, {"date": "2019-02-21", "close": 11.25, "volume": 1335442.0}, {"date": "2019-02-22", "close": 11.19, "volume": 1315812.0}, {"date": "2019-02-25", "close": 11.35, "volume": 1610155.0}, {"date": "2019-02-26", "close": 11.46, "volume": 2085910.0}, {"date": "2019-02-27", "close": 11.84, "volume": 2483741.0}, {"date": "2019-02-28", "close": 11.26, "volume": 3010741.0}, {"date": "2019-03-01", "close": 11.3, "volume": 2460474.0}, {"date": "2019-03-04", "close": 11.7, "volume": 2851353.0}, {"date": "2019-03-05", "close": 11.5, "volume": 2537842.0}, {"date": "2019-03-06", "close": 11.23, "volume": 2913884.0}, {"date": "2019-03-07", "close": 11.0, "volume": 1599702.0}, {"date": "2019-03-08", "close": 10.9, "volume": 2065253.0}, {"date": "2019-03-11", "close": 11.23, "volume": 1791315.0}, {"date": "2019-03-12", "close": 11.36, "volume": 3261696.0}, {"date": "2019-03-13", "close": 11.17, "volume": 2657777.0}, {"date": "2019-03-14", "close": 10.7, "volume": 3234930.0}, {"date": "2019-03-15", "close": 10.59, "volume": 3733733.0}, {"date": "2019-03-18", "close": 10.58, "volume": 3083301.0}, {"date": "2019-03-19", "close": 10.48, "volume": 2634532.0}, {"date": "2019-03-20", "close": 10.32, "volume": 1969823.0}, {"date": "2019-03-21", "close": 10.57, "volume": 3338469.0}, {"date": "2019-03-22", "close": 10.13, "volume": 1898545.0}, {"date": "2019-03-25", "close": 10.05, "volume": 2931611.0}, {"date": "2019-03-26", "close": 9.91, "volume": 2729166.0}, {"date": "2019-03-27", "close": 9.75, "volume": 4492930.0}, {"date": "2019-03-28", "close": 10.05, "volume": 3044255.0}, {"date": "2019-03-29", "close": 10.1, "volume": 2395912.0}, {"date": "2019-04-01", "close": 10.25, "volume": 1903030.0}, {"date": "2019-04-02", "close": 10.23, "volume": 1200641.0}, {"date": "2019-04-03", "close": 10.28, "volume": 2808930.0}, {"date": "2019-04-04", "close": 10.63, "volume": 3666014.0}, {"date": "2019-04-05", "close": 10.67, "volume": 3314378.0}, {"date": "2019-04-08", "close": 10.56, "volume": 1568383.0}, {"date": "2019-04-09", "close": 10.55, "volume": 2754995.0}, {"date": "2019-04-10", "close": 10.65, "volume": 2448657.0}, {"date": "2019-04-11", "close": 10.56, "volume": 3014061.0}, {"date": "2019-04-12", "close": 10.72, "volume": 5085826.0}, {"date": "2019-04-15", "close": 10.67, "volume": 1600558.0}, {"date": "2019-04-16", "close": 10.95, "volume": 1910234.0}, {"date": "2019-04-17", "close": 11.05, "volume": 2860974.0}, {"date": "2019-04-18", "close": 11.25, "volume": 4116676.0}, {"date": "2019-04-22", "close": 11.03, "volume": 1924275.0}, {"date": "2019-04-23", "close": 11.06, "volume": 1983620.0}, {"date": "2019-04-24", "close": 11.01, "volume": 2414577.0}, {"date": "2019-04-25", "close": 10.77, "volume": 3515207.0}, {"date": "2019-04-26", "close": 10.91, "volume": 3037464.0}, {"date": "2019-04-29", "close": 11.11, "volume": 4001327.0}, {"date": "2019-04-30", "close": 10.86, "volume": 2263397.0}, {"date": "2019-05-01", "close": 10.94, "volume": 4606237.0}, {"date": "2019-05-02", "close": 11.23, "volume": 3811106.0}, {"date": "2019-05-03", "close": 11.27, "volume": 2501888.0}, {"date": "2019-05-06", "close": 11.17, "volume": 3393170.0}, {"date": "2019-05-07", "close": 10.85, "volume": 2848480.0}, {"date": "2019-05-08", "close": 11.07, "volume": 2298901.0}, {"date": "2019-05-09", "close": 11.04, "volume": 2858272.0}, {"date": "2019-05-10", "close": 11.14, "volume": 2094458.0}, {"date": "2019-05-13", "close": 10.64, "volume": 1974835.0}, {"date": "2019-05-14", "close": 10.97, "volume": 4824511.0}, {"date": "2019-05-15", "close": 11.07, "volume": 2210403.0}, {"date": "2019-05-16", "close": 11.12, "volume": 2473284.0}, {"date": "2019-05-17", "close": 10.62, "volume": 1991899.0}, {"date": "2019-05-20", "close": 10.08, "volume": 4204756.0}, {"date": "2019-05-21", "close": 10.32, "volume": 3197436.0}, {"date": "2019-05-22", "close": 10.04, "volume": 1678631.0}, {"date": "2019-05-23", "close": 9.76, "volume": 2669390.0}, {"date": "2019-05-24", "close": 9.55, "volume": 3190009.0}, {"date": "2019-05-28", "close": 9.66, "volume": 2913378.0}, {"date": "2019-05-29", "close": 9.64, "volume": 1950432.0}, {"date": "2019-05-30", "close": 9.67, "volume": 1217649.0}, {"date": "2019-05-31", "close": 9.46, "volume": 2046738.0}, {"date": "2019-06-03", "close": 9.78, "volume": 5485212.0}, {"date": "2019-06-04", "close": 10.23, "volume": 5013673.0}, {"date": "2019-06-05", "close": 10.33, "volume": 2907599.0}, {"date": "2019-06-06", "close": 10.36, "volume": 2175523.0}, {"date": "2019-06-07", "close": 10.4, "volume": 3771194.0}, {"date": "2019-06-10", "close": 10.46, "volume": 3646554.0}, {"date": "2019-06-11", "close": 10.73, "volume": 1637472.0}, {"date": "2019-06-12", "close": 10.6, "volume": 1154930.0}, {"date": "2019-06-13", "close": 10.79, "volume": 1345261.0}, {"date": "2019-06-14", "close": 10.41, "volume": 2174261.0}, {"date": "2019-06-17", "close": 10.28, "volume": 1238276.0}, {"date": "2019-06-18", "close": 10.4, "volume": 2654504.0}, {"date": "2019-06-19", "close": 10.45, "volume": 1681901.0}, {"date": "2019-06-20", "close": 10.21, "volume": 2757785.0}, {"date": "2019-06-21", "close": 10.17, "volume": 2411146.0}, {"date": "2019-06-24", "close": 10.02, "volume": 2345527.0}, {"date": "2019-06-25", "close": 10.02, "volume": 2121906.0}, {"date": "2019-06-26", "close": 10.03, "volume": 656542.0}, {"date": "2019-06-27", "close": 10.2, "volume": 2814716.0}, {"date": "2019-06-28", "close": 10.34, "volume": 2580004.0}, {"date": "2019-07-01", "close": 10.5, "volume": 2554614.0}, {"date": "2019-07-02", "close": 10.35, "volume": 2733652.0}, {"date": "2019-07-03", "close": 10.46, "volume": 541777.0}, {"date": "2019-07-05", "close": 10.38, "volume": 680944.0}, {"date": "2019-07-08", "close": 10.04, "volume": 2535438.0}, {"date": "2019-07-09", "close": 9.86, "volume": 2105631.0}, {"date": "2019-07-10", "close": 9.65, "volume": 4023309.0}, {"date": "2019-07-11", "close": 9.68, "volume": 1943552.0}, {"date": "2019-07-12", "close": 9.8, "volume": 1215341.0}, {"date": "2019-07-15", "close": 9.9, "volume": 1282986.0}, {"date": "2019-07-16", "close": 9.99, "volume": 1527752.0}, {"date": "2019-07-17", "close": 9.77, "volume": 1126558.0}, {"date": "2019-07-18", "close": 9.87, "volume": 2249728.0}, {"date": "2019-07-19", "close": 9.95, "volume": 2235985.0}, {"date": "2019-07-22", "close": 9.94, "volume": 713015.0}, {"date": "2019-07-23", "close": 10.2, "volume": 1673524.0}, {"date": "2019-07-24", "close": 10.43, "volume": 969822.0}, {"date": "2019-07-25", "close": 10.15, "volume": 1951538.0}, {"date": "2019-07-26", "close": 10.22, "volume": 930656.0}, {"date": "2019-07-29", "close": 10.01, "volume": 728946.0}, {"date": "2019-07-30", "close": 10.15, "volume": 741786.0}, {"date": "2019-07-31", "close": 10.02, "volume": 1598422.0}, {"date": "2019-08-01", "close": 9.32, "volume": 2857472.0}, {"date": "2019-08-02", "close": 9.77, "volume": 2341590.0}, {"date": "2019-08-05", "close": 9.44, "volume": 2358248.0}, {"date": "2019-08-06", "close": 9.52, "volume": 1936480.0}, {"date": "2019-08-07", "close": 9.44, "volume": 2646066.0}, {"date": "2019-08-08", "close": 9.62, "volume": 3834261.0}, {"date": "2019-08-09", "close": 9.58, "volume": 2059313.0}, {"date": "2019-08-12", "close": 9.36, "volume": 1422097.0}, {"date": "2019-08-13", "close": 9.28, "volume": 2231322.0}, {"date": "2019-08-14", "close": 9.02, "volume": 1500080.0}, {"date": "2019-08-15", "close": 9.06, "volume": 2935446.0}, {"date": "2019-08-16", "close": 9.05, "volume": 2233110.0}, {"date": "2019-08-19", "close": 9.15, "volume": 1870544.0}, {"date": "2019-08-20", "close": 8.95, "volume": 2351650.0}, {"date": "2019-08-21", "close": 8.93, "volume": 1894369.0}, {"date": "2019-08-22", "close": 9.03, "volume": 1231450.0}, {"date": "2019-08-23", "close": 8.93, "volume": 8014709.0}, {"date": "2019-08-26", "close": 8.76, "volume": 1618244.0}, {"date": "2019-08-27", "close": 8.64, "volume": 1283226.0}, {"date": "2019-08-28", "close": 8.69, "volume": 951660.0}, {"date": "2019-08-29", "close": 9.06, "volume": 961518.0}, {"date": "2019-08-30", "close": 9.33, "volume": 2638556.0}, {"date": "2019-09-03", "close": 9.3, "volume": 1630052.0}, {"date": "2019-09-04", "close": 9.56, "volume": 922684.0}, {"date": "2019-09-05", "close": 9.94, "volume": 1115148.0}, {"date": "2019-09-06", "close": 9.99, "volume": 1040249.0}, {"date": "2019-09-09", "close": 10.25, "volume": 2488991.0}, {"date": "2019-09-10", "close": 10.44, "volume": 3283007.0}, {"date": "2019-09-11", "close": 10.5, "volume": 5169662.0}, {"date": "2019-09-12", "close": 10.66, "volume": 1658549.0}, {"date": "2019-09-13", "close": 10.75, "volume": 1811638.0}, {"date": "2019-09-16", "close": 10.67, "volume": 1132791.0}, {"date": "2019-09-17", "close": 10.63, "volume": 2158010.0}, {"date": "2019-09-18", "close": 10.56, "volume": 1091023.0}, {"date": "2019-09-19", "close": 10.5, "volume": 1027249.0}, {"date": "2019-09-20", "close": 10.39, "volume": 2381565.0}, {"date": "2019-09-23", "close": 10.39, "volume": 2427401.0}, {"date": "2019-09-24", "close": 10.23, "volume": 2065895.0}, {"date": "2019-09-25", "close": 10.5, "volume": 602797.0}, {"date": "2019-09-26", "close": 10.4, "volume": 2110613.0}, {"date": "2019-09-27", "close": 10.37, "volume": 714976.0}, {"date": "2019-09-30", "close": 10.18, "volume": 1949238.0}, {"date": "2019-10-01", "close": 9.83, "volume": 3831540.0}, {"date": "2019-10-02", "close": 9.56, "volume": 2513638.0}, {"date": "2019-10-03", "close": 9.53, "volume": 1190032.0}, {"date": "2019-10-04", "close": 9.66, "volume": 1533532.0}, {"date": "2019-10-07", "close": 9.69, "volume": 2357879.0}, {"date": "2019-10-08", "close": 9.36, "volume": 1875851.0}, {"date": "2019-10-09", "close": 9.46, "volume": 642197.0}, {"date": "2019-10-10", "close": 9.34, "volume": 2361511.0}, {"date": "2019-10-11", "close": 9.78, "volume": 1051156.0}, {"date": "2019-10-14", "close": 9.82, "volume": 488262.0}, {"date": "2019-10-15", "close": 10.06, "volume": 3191452.0}, {"date": "2019-10-16", "close": 10.09, "volume": 1437751.0}, {"date": "2019-10-17", "close": 10.25, "volume": 779974.0}, {"date": "2019-10-18", "close": 10.28, "volume": 1095076.0}, {"date": "2019-10-21", "close": 10.4, "volume": 2075188.0}, {"date": "2019-10-22", "close": 10.43, "volume": 1211843.0}, {"date": "2019-10-23", "close": 10.62, "volume": 1377323.0}, {"date": "2019-10-24", "close": 10.55, "volume": 1651438.0}, {"date": "2019-10-25", "close": 10.7, "volume": 1190330.0}, {"date": "2019-10-28", "close": 10.69, "volume": 1891968.0}, {"date": "2019-10-29", "close": 10.72, "volume": 1127866.0}, {"date": "2019-10-30", "close": 10.69, "volume": 2451755.0}, {"date": "2019-10-31", "close": 10.86, "volume": 1771267.0}, {"date": "2019-11-01", "close": 11.41, "volume": 2300930.0}, {"date": "2019-11-04", "close": 11.7, "volume": 3307134.0}, {"date": "2019-11-05", "close": 11.39, "volume": 2176804.0}, {"date": "2019-11-06", "close": 11.48, "volume": 2381165.0}, {"date": "2019-11-07", "close": 11.41, "volume": 6814702.0}, {"date": "2019-11-08", "close": 11.73, "volume": 4814574.0}, {"date": "2019-11-11", "close": 11.71, "volume": 4995594.0}, {"date": "2019-11-12", "close": 11.86, "volume": 3913860.0}, {"date": "2019-11-13", "close": 11.98, "volume": 2565027.0}, {"date": "2019-11-14", "close": 12.01, "volume": 2402245.0}, {"date": "2019-11-15", "close": 12.15, "volume": 2753149.0}, {"date": "2019-11-18", "close": 12.09, "volume": 2654717.0}, {"date": "2019-11-19", "close": 12.16, "volume": 2925580.0}, {"date": "2019-11-20", "close": 11.88, "volume": 4507180.0}, {"date": "2019-11-21", "close": 11.85, "volume": 2719664.0}, {"date": "2019-11-22", "close": 11.99, "volume": 1344936.0}, {"date": "2019-11-25", "close": 11.93, "volume": 1751156.0}, {"date": "2019-11-26", "close": 11.74, "volume": 1161228.0}, {"date": "2019-11-27", "close": 11.8, "volume": 807075.0}, {"date": "2019-11-29", "close": 11.69, "volume": 396915.0}, {"date": "2019-12-02", "close": 11.47, "volume": 3272660.0}, {"date": "2019-12-03", "close": 11.11, "volume": 3161077.0}, {"date": "2019-12-04", "close": 11.2, "volume": 8249976.0}, {"date": "2019-12-05", "close": 11.01, "volume": 1756849.0}, {"date": "2019-12-06", "close": 11.09, "volume": 1909539.0}, {"date": "2019-12-09", "close": 10.92, "volume": 2847396.0}, {"date": "2019-12-10", "close": 10.8, "volume": 2725563.0}, {"date": "2019-12-11", "close": 10.89, "volume": 2453523.0}, {"date": "2019-12-12", "close": 11.28, "volume": 4747482.0}, {"date": "2019-12-13", "close": 11.32, "volume": 4179354.0}, {"date": "2019-12-16", "close": 11.46, "volume": 4431239.0}, {"date": "2019-12-17", "close": 11.19, "volume": 2177216.0}, {"date": "2019-12-18", "close": 11.32, "volume": 4215584.0}, {"date": "2019-12-19", "close": 11.63, "volume": 2519051.0}, {"date": "2019-12-20", "close": 11.62, "volume": 2361075.0}, {"date": "2019-12-23", "close": 11.65, "volume": 1174119.0}, {"date": "2019-12-24", "close": 11.63, "volume": 235784.0}, {"date": "2019-12-26", "close": 11.62, "volume": 1152781.0}, {"date": "2019-12-27", "close": 11.58, "volume": 549948.0}, {"date": "2019-12-30", "close": 11.47, "volume": 1975841.0}, {"date": "2019-12-31", "close": 11.68, "volume": 1341807.0}, {"date": "2020-01-02", "close": 11.7, "volume": 1485211.0}, {"date": "2020-01-03", "close": 11.6, "volume": 1447098.0}, {"date": "2020-01-06", "close": 11.57, "volume": 1400089.0}, {"date": "2020-01-07", "close": 11.69, "volume": 3227821.0}, {"date": "2020-01-08", "close": 11.73, "volume": 1972599.0}, {"date": "2020-01-09", "close": 11.68, "volume": 2254811.0}, {"date": "2020-01-10", "close": 11.75, "volume": 1743440.0}, {"date": "2020-01-13", "close": 11.9, "volume": 1152272.0}, {"date": "2020-01-14", "close": 12.14, "volume": 1686272.0}, {"date": "2020-01-15", "close": 12.14, "volume": 2352923.0}, {"date": "2020-01-16", "close": 12.39, "volume": 2078557.0}, {"date": "2020-01-17", "close": 12.48, "volume": 1445677.0}, {"date": "2020-01-21", "close": 12.49, "volume": 1814059.0}, {"date": "2020-01-22", "close": 12.68, "volume": 2217258.0}, {"date": "2020-01-23", "close": 12.39, "volume": 2956328.0}, {"date": "2020-01-24", "close": 12.19, "volume": 1404625.0}, {"date": "2020-01-27", "close": 11.97, "volume": 1389087.0}, {"date": "2020-01-28", "close": 11.92, "volume": 2367242.0}, {"date": "2020-01-29", "close": 11.91, "volume": 1143525.0}, {"date": "2020-01-30", "close": 11.87, "volume": 2389312.0}, {"date": "2020-01-31", "close": 11.7, "volume": 2071186.0}, {"date": "2020-02-03", "close": 11.87, "volume": 1472919.0}, {"date": "2020-02-04", "close": 12.12, "volume": 2242775.0}, {"date": "2020-02-05", "close": 12.27, "volume": 1997443.0}, {"date": "2020-02-06", "close": 12.27, "volume": 1811725.0}, {"date": "2020-02-07", "close": 12.08, "volume": 1958271.0}, {"date": "2020-02-10", "close": 12.1, "volume": 3115993.0}, {"date": "2020-02-11", "close": 12.15, "volume": 1264267.0}, {"date": "2020-02-12", "close": 12.3, "volume": 1112980.0}, {"date": "2020-02-13", "close": 12.19, "volume": 1278743.0}, {"date": "2020-02-14", "close": 12.12, "volume": 1116908.0}, {"date": "2020-02-18", "close": 12.04, "volume": 2700258.0}, {"date": "2020-02-19", "close": 12.25, "volume": 1304257.0}, {"date": "2020-02-20", "close": 12.35, "volume": 2271536.0}, {"date": "2020-02-21", "close": 12.05, "volume": 1587857.0}, {"date": "2020-02-24", "close": 11.28, "volume": 3243844.0}, {"date": "2020-02-25", "close": 10.67, "volume": 2721060.0}, {"date": "2020-02-26", "close": 10.85, "volume": 2995758.0}, {"date": "2020-02-27", "close": 10.35, "volume": 3794661.0}, {"date": "2020-02-28", "close": 10.39, "volume": 2795456.0}, {"date": "2020-03-02", "close": 10.72, "volume": 2101184.0}, {"date": "2020-03-03", "close": 10.63, "volume": 4062348.0}, {"date": "2020-03-04", "close": 10.95, "volume": 3423460.0}, {"date": "2020-03-05", "close": 10.01, "volume": 4586718.0}, {"date": "2020-03-06", "close": 9.62, "volume": 3445873.0}, {"date": "2020-03-09", "close": 8.64, "volume": 2547356.0}, {"date": "2020-03-10", "close": 9.14, "volume": 3765488.0}, {"date": "2020-03-11", "close": 8.39, "volume": 2124983.0}, {"date": "2020-03-12", "close": 8.0, "volume": 2642685.0}, {"date": "2020-03-13", "close": 8.45, "volume": 2846915.0}, {"date": "2020-03-16", "close": 6.69, "volume": 3189951.0}, {"date": "2020-03-17", "close": 6.97, "volume": 2769597.0}, {"date": "2020-03-18", "close": 6.38, "volume": 2645139.0}, {"date": "2020-03-19", "close": 7.43, "volume": 2347365.0}, {"date": "2020-03-20", "close": 7.27, "volume": 5753026.0}, {"date": "2020-03-23", "close": 6.51, "volume": 2292153.0}, {"date": "2020-03-24", "close": 7.19, "volume": 1663511.0}, {"date": "2020-03-25", "close": 7.84, "volume": 2628358.0}, {"date": "2020-03-26", "close": 8.34, "volume": 4061248.0}, {"date": "2020-03-27", "close": 8.02, "volume": 3726488.0}, {"date": "2020-03-30", "close": 8.25, "volume": 2523627.0}, {"date": "2020-03-31", "close": 8.36, "volume": 2098210.0}, {"date": "2020-04-01", "close": 8.09, "volume": 3075412.0}, {"date": "2020-04-02", "close": 8.03, "volume": 2006139.0}, {"date": "2020-04-03", "close": 7.77, "volume": 2675701.0}, {"date": "2020-04-06", "close": 8.03, "volume": 1482004.0}, {"date": "2020-04-07", "close": 8.03, "volume": 2259765.0}, {"date": "2020-04-08", "close": 8.29, "volume": 1696126.0}, {"date": "2020-04-09", "close": 9.06, "volume": 4198726.0}, {"date": "2020-04-13", "close": 8.67, "volume": 2006347.0}, {"date": "2020-04-14", "close": 8.86, "volume": 2247205.0}, {"date": "2020-04-15", "close": 8.66, "volume": 3228602.0}, {"date": "2020-04-16", "close": 8.47, "volume": 1411242.0}, {"date": "2020-04-17", "close": 8.82, "volume": 1007247.0}, {"date": "2020-04-20", "close": 8.84, "volume": 2331263.0}, {"date": "2020-04-21", "close": 8.78, "volume": 3476598.0}, {"date": "2020-04-22", "close": 8.86, "volume": 869103.0}, {"date": "2020-04-23", "close": 9.08, "volume": 1649390.0}, {"date": "2020-04-24", "close": 9.13, "volume": 917408.0}, {"date": "2020-04-27", "close": 9.67, "volume": 2157292.0}, {"date": "2020-04-28", "close": 9.77, "volume": 1786866.0}, {"date": "2020-04-29", "close": 9.88, "volume": 5087013.0}, {"date": "2020-04-30", "close": 10.25, "volume": 4718685.0}, {"date": "2020-05-01", "close": 9.99, "volume": 3223493.0}, {"date": "2020-05-04", "close": 9.86, "volume": 1631320.0}, {"date": "2020-05-05", "close": 10.19, "volume": 2477304.0}, {"date": "2020-05-06", "close": 10.07, "volume": 1976640.0}, {"date": "2020-05-07", "close": 10.17, "volume": 1239960.0}, {"date": "2020-05-08", "close": 10.23, "volume": 2063627.0}, {"date": "2020-05-11", "close": 9.95, "volume": 3490364.0}, {"date": "2020-05-12", "close": 9.85, "volume": 2789691.0}, {"date": "2020-05-13", "close": 9.3, "volume": 1987024.0}, {"date": "2020-05-14", "close": 9.5, "volume": 1622246.0}, {"date": "2020-05-15", "close": 9.67, "volume": 2612796.0}, {"date": "2020-05-18", "close": 10.42, "volume": 2475150.0}, {"date": "2020-05-19", "close": 10.44, "volume": 2980436.0}, {"date": "2020-05-20", "close": 10.73, "volume": 1656717.0}, {"date": "2020-05-21", "close": 10.93, "volume": 3180800.0}, {"date": "2020-05-22", "close": 10.79, "volume": 819526.0}, {"date": "2020-05-26", "close": 11.05, "volume": 1746572.0}, {"date": "2020-05-27", "close": 11.34, "volume": 2542495.0}, {"date": "2020-05-28", "close": 11.01, "volume": 1099907.0}, {"date": "2020-05-29", "close": 10.89, "volume": 1462490.0}, {"date": "2020-06-01", "close": 10.93, "volume": 1065944.0}, {"date": "2020-06-02", "close": 11.23, "volume": 2594396.0}, {"date": "2020-06-03", "close": 11.25, "volume": 2204885.0}, {"date": "2020-06-04", "close": 11.6, "volume": 1637723.0}, {"date": "2020-06-05", "close": 11.75, "volume": 4866083.0}, {"date": "2020-06-08", "close": 11.83, "volume": 1916304.0}, {"date": "2020-06-09", "close": 11.6, "volume": 3580019.0}, {"date": "2020-06-10", "close": 11.12, "volume": 1887787.0}, {"date": "2020-06-11", "close": 10.31, "volume": 1543607.0}, {"date": "2020-06-12", "close": 10.52, "volume": 1141255.0}, {"date": "2020-06-15", "close": 10.7, "volume": 2651814.0}, {"date": "2020-06-16", "close": 10.94, "volume": 1913407.0}, {"date": "2020-06-17", "close": 10.85, "volume": 1502068.0}, {"date": "2020-06-18", "close": 10.88, "volume": 1261668.0}, {"date": "2020-06-19", "close": 10.78, "volume": 2638208.0}, {"date": "2020-06-22", "close": 10.95, "volume": 1273011.0}, {"date": "2020-06-23", "close": 10.95, "volume": 1879786.0}, {"date": "2020-06-24", "close": 10.51, "volume": 2764198.0}, {"date": "2020-06-25", "close": 10.74, "volume": 3844848.0}, {"date": "2020-06-26", "close": 10.23, "volume": 3811565.0}, {"date": "2020-06-29", "close": 10.54, "volume": 1940420.0}, {"date": "2020-06-30", "close": 10.85, "volume": 3392918.0}, {"date": "2020-07-01", "close": 10.63, "volume": 1401833.0}, {"date": "2020-07-02", "close": 10.96, "volume": 1251442.0}, {"date": "2020-07-06", "close": 11.15, "volume": 1458929.0}, {"date": "2020-07-07", "close": 11.1, "volume": 1816149.0}, {"date": "2020-07-08", "close": 10.94, "volume": 1034542.0}, {"date": "2020-07-09", "close": 10.7, "volume": 1352729.0}, {"date": "2020-07-10", "close": 10.84, "volume": 998884.0}, {"date": "2020-07-13", "close": 10.8, "volume": 1171941.0}, {"date": "2020-07-14", "close": 11.05, "volume": 1363016.0}, {"date": "2020-07-15", "close": 11.09, "volume": 1621846.0}, {"date": "2020-07-16", "close": 10.88, "volume": 3202211.0}, {"date": "2020-07-17", "close": 10.94, "volume": 879830.0}, {"date": "2020-07-20", "close": 10.6, "volume": 1001679.0}, {"date": "2020-07-21", "close": 11.04, "volume": 3505787.0}, {"date": "2020-07-22", "close": 11.06, "volume": 4906036.0}, {"date": "2020-07-23", "close": 11.05, "volume": 2170253.0}, {"date": "2020-07-24", "close": 11.0, "volume": 2665271.0}, {"date": "2020-07-27", "close": 10.99, "volume": 1865837.0}, {"date": "2020-07-28", "close": 10.71, "volume": 3933449.0}, {"date": "2020-07-29", "close": 10.93, "volume": 1657263.0}, {"date": "2020-07-30", "close": 10.78, "volume": 1697563.0}, {"date": "2020-07-31", "close": 10.86, "volume": 3142504.0}, {"date": "2020-08-03", "close": 11.44, "volume": 3785349.0}, {"date": "2020-08-04", "close": 10.85, "volume": 4247315.0}, {"date": "2020-08-05", "close": 11.17, "volume": 2111161.0}, {"date": "2020-08-06", "close": 11.15, "volume": 1717869.0}, {"date": "2020-08-07", "close": 11.37, "volume": 851919.0}, {"date": "2020-08-10", "close": 11.31, "volume": 1184765.0}, {"date": "2020-08-11", "close": 11.14, "volume": 2506278.0}, {"date": "2020-08-12", "close": 11.24, "volume": 1057172.0}, {"date": "2020-08-13", "close": 11.29, "volume": 900736.0}, {"date": "2020-08-14", "close": 11.14, "volume": 2258250.0}, {"date": "2020-08-17", "close": 10.87, "volume": 1268075.0}, {"date": "2020-08-18", "close": 10.61, "volume": 1808365.0}, {"date": "2020-08-19", "close": 10.58, "volume": 2167357.0}, {"date": "2020-08-20", "close": 10.66, "volume": 1517339.0}, {"date": "2020-08-21", "close": 10.53, "volume": 1387648.0}, {"date": "2020-08-24", "close": 10.81, "volume": 1092731.0}, {"date": "2020-08-25", "close": 10.75, "volume": 1130059.0}, {"date": "2020-08-26", "close": 10.83, "volume": 1052745.0}, {"date": "2020-08-27", "close": 10.92, "volume": 1680476.0}, {"date": "2020-08-28", "close": 10.98, "volume": 1257423.0}, {"date": "2020-08-31", "close": 10.75, "volume": 993615.0}, {"date": "2020-09-01", "close": 11.07, "volume": 831432.0}, {"date": "2020-09-02", "close": 11.4, "volume": 970214.0}, {"date": "2020-09-03", "close": 10.88, "volume": 1542306.0}, {"date": "2020-09-04", "close": 10.94, "volume": 971524.0}, {"date": "2020-09-08", "close": 10.71, "volume": 2666850.0}, {"date": "2020-09-09", "close": 11.45, "volume": 1964344.0}, {"date": "2020-09-10", "close": 11.51, "volume": 1516311.0}, {"date": "2020-09-11", "close": 11.57, "volume": 1500210.0}, {"date": "2020-09-14", "close": 11.67, "volume": 1253394.0}, {"date": "2020-09-15", "close": 11.49, "volume": 973390.0}, {"date": "2020-09-16", "close": 11.3, "volume": 1988795.0}, {"date": "2020-09-17", "close": 11.38, "volume": 1534331.0}, {"date": "2020-09-18", "close": 11.31, "volume": 2161801.0}, {"date": "2020-09-21", "close": 10.87, "volume": 1916524.0}, {"date": "2020-09-22", "close": 10.85, "volume": 1356440.0}, {"date": "2020-09-23", "close": 10.48, "volume": 1357558.0}, {"date": "2020-09-24", "close": 10.48, "volume": 1227881.0}, {"date": "2020-09-25", "close": 10.39, "volume": 1033538.0}, {"date": "2020-09-28", "close": 10.42, "volume": 1426297.0}, {"date": "2020-09-29", "close": 10.31, "volume": 1151387.0}, {"date": "2020-09-30", "close": 10.51, "volume": 1855276.0}, {"date": "2020-10-01", "close": 10.6, "volume": 1121290.0}, {"date": "2020-10-02", "close": 10.98, "volume": 1337420.0}, {"date": "2020-10-05", "close": 11.42, "volume": 1762831.0}, {"date": "2020-10-06", "close": 11.66, "volume": 7715475.0}, {"date": "2020-10-07", "close": 12.17, "volume": 3478602.0}, {"date": "2020-10-08", "close": 12.15, "volume": 1490275.0}, {"date": "2020-10-09", "close": 12.21, "volume": 1460850.0}, {"date": "2020-10-12", "close": 12.26, "volume": 964471.0}, {"date": "2020-10-13", "close": 12.25, "volume": 1439011.0}, {"date": "2020-10-14", "close": 12.2, "volume": 2041014.0}, {"date": "2020-10-15", "close": 12.43, "volume": 684881.0}, {"date": "2020-10-16", "close": 12.52, "volume": 825723.0}, {"date": "2020-10-19", "close": 12.29, "volume": 1018256.0}, {"date": "2020-10-20", "close": 12.32, "volume": 736086.0}, {"date": "2020-10-21", "close": 12.26, "volume": 1933582.0}, {"date": "2020-10-22", "close": 12.57, "volume": 712278.0}, {"date": "2020-10-23", "close": 12.53, "volume": 1155290.0}, {"date": "2020-10-26", "close": 12.23, "volume": 1388726.0}, {"date": "2020-10-27", "close": 11.88, "volume": 1459184.0}, {"date": "2020-10-28", "close": 11.39, "volume": 2841512.0}, {"date": "2020-10-29", "close": 11.59, "volume": 1498193.0}, {"date": "2020-10-30", "close": 11.72, "volume": 1379365.0}, {"date": "2020-11-02", "close": 11.87, "volume": 1307982.0}, {"date": "2020-11-03", "close": 11.8, "volume": 1346470.0}, {"date": "2020-11-04", "close": 11.83, "volume": 1456441.0}, {"date": "2020-11-05", "close": 12.39, "volume": 1099329.0}, {"date": "2020-11-06", "close": 11.98, "volume": 1343528.0}, {"date": "2020-11-09", "close": 12.21, "volume": 2428126.0}, {"date": "2020-11-10", "close": 12.84, "volume": 1319975.0}, {"date": "2020-11-11", "close": 12.65, "volume": 1403609.0}, {"date": "2020-11-12", "close": 12.37, "volume": 1077034.0}, {"date": "2020-11-13", "close": 12.75, "volume": 982187.0}, {"date": "2020-11-16", "close": 12.9, "volume": 1374890.0}, {"date": "2020-11-17", "close": 13.12, "volume": 2499699.0}, {"date": "2020-11-18", "close": 13.0, "volume": 2474137.0}, {"date": "2020-11-19", "close": 13.01, "volume": 2373385.0}, {"date": "2020-11-20", "close": 13.06, "volume": 1618698.0}, {"date": "2020-11-23", "close": 13.5, "volume": 1302372.0}, {"date": "2020-11-24", "close": 14.28, "volume": 2467729.0}, {"date": "2020-11-25", "close": 13.94, "volume": 2537326.0}, {"date": "2020-11-27", "close": 13.99, "volume": 539594.0}, {"date": "2020-11-30", "close": 13.81, "volume": 2107011.0}, {"date": "2020-12-01", "close": 14.28, "volume": 1889403.0}, {"date": "2020-12-02", "close": 14.4, "volume": 2217488.0}, {"date": "2020-12-03", "close": 14.75, "volume": 2048286.0}, {"date": "2020-12-04", "close": 14.81, "volume": 1733144.0}, {"date": "2020-12-07", "close": 14.8, "volume": 1782836.0}, {"date": "2020-12-08", "close": 14.87, "volume": 1636686.0}, {"date": "2020-12-09", "close": 15.94, "volume": 4301535.0}, {"date": "2020-12-10", "close": 15.65, "volume": 2746405.0}, {"date": "2020-12-11", "close": 16.08, "volume": 2397610.0}, {"date": "2020-12-14", "close": 16.3, "volume": 1798404.0}, {"date": "2020-12-15", "close": 16.85, "volume": 6483128.0}, {"date": "2020-12-16", "close": 17.16, "volume": 2695761.0}, {"date": "2020-12-17", "close": 17.55, "volume": 2628230.0}, {"date": "2020-12-18", "close": 17.93, "volume": 3475010.0}, {"date": "2020-12-21", "close": 17.92, "volume": 2161607.0}, {"date": "2020-12-22", "close": 17.88, "volume": 1743758.0}, {"date": "2020-12-23", "close": 18.13, "volume": 2170572.0}, {"date": "2020-12-24", "close": 17.92, "volume": 385978.0}, {"date": "2020-12-28", "close": 17.74, "volume": 1432826.0}, {"date": "2020-12-29", "close": 17.55, "volume": 1242886.0}, {"date": "2020-12-30", "close": 17.78, "volume": 737862.0}, {"date": "2020-12-31", "close": 17.73, "volume": 958290.0}, {"date": "2021-01-04", "close": 17.3, "volume": 1798813.0}, {"date": "2021-01-05", "close": 17.78, "volume": 1855778.0}, {"date": "2021-01-06", "close": 18.88, "volume": 3072869.0}, {"date": "2021-01-07", "close": 19.0, "volume": 2586514.0}, {"date": "2021-01-08", "close": 18.87, "volume": 1185728.0}, {"date": "2021-01-11", "close": 18.79, "volume": 1904258.0}, {"date": "2021-01-12", "close": 19.35, "volume": 1232644.0}, {"date": "2021-01-13", "close": 19.06, "volume": 1536632.0}, {"date": "2021-01-14", "close": 18.99, "volume": 2867155.0}, {"date": "2021-01-15", "close": 18.41, "volume": 2855367.0}, {"date": "2021-01-19", "close": 18.5, "volume": 3393631.0}, {"date": "2021-01-20", "close": 17.97, "volume": 1741977.0}, {"date": "2021-01-21", "close": 17.69, "volume": 1401166.0}, {"date": "2021-01-22", "close": 17.54, "volume": 1934553.0}, {"date": "2021-01-25", "close": 17.47, "volume": 2275719.0}, {"date": "2021-01-26", "close": 16.95, "volume": 1316894.0}, {"date": "2021-01-27", "close": 16.93, "volume": 2501200.0}, {"date": "2021-01-28", "close": 17.38, "volume": 1607379.0}, {"date": "2021-01-29", "close": 17.03, "volume": 1883228.0}, {"date": "2021-02-01", "close": 17.7, "volume": 1514133.0}, {"date": "2021-02-02", "close": 17.72, "volume": 1430629.0}, {"date": "2021-02-03", "close": 17.67, "volume": 2030086.0}, {"date": "2021-02-04", "close": 17.67, "volume": 2210752.0}, {"date": "2021-02-05", "close": 17.48, "volume": 1431154.0}, {"date": "2021-02-08", "close": 17.6, "volume": 1871587.0}, {"date": "2021-02-09", "close": 17.45, "volume": 1455400.0}, {"date": "2021-02-10", "close": 17.21, "volume": 1357460.0}, {"date": "2021-02-11", "close": 17.72, "volume": 3290693.0}, {"date": "2021-02-12", "close": 17.8, "volume": 1147404.0}, {"date": "2021-02-16", "close": 17.8, "volume": 2315561.0}, {"date": "2021-02-17", "close": 17.57, "volume": 1543209.0}, {"date": "2021-02-18", "close": 17.21, "volume": 1418299.0}, {"date": "2021-02-19", "close": 17.68, "volume": 907952.0}, {"date": "2021-02-22", "close": 17.73, "volume": 1028868.0}, {"date": "2021-02-23", "close": 17.88, "volume": 1209255.0}, {"date": "2021-02-24", "close": 18.24, "volume": 1696311.0}, {"date": "2021-02-25", "close": 17.28, "volume": 2636527.0}, {"date": "2021-02-26", "close": 18.05, "volume": 2625873.0}, {"date": "2021-03-01", "close": 18.8, "volume": 1953184.0}, {"date": "2021-03-02", "close": 18.51, "volume": 1448449.0}, {"date": "2021-03-03", "close": 18.51, "volume": 1196063.0}, {"date": "2021-03-04", "close": 18.02, "volume": 1864596.0}, {"date": "2021-03-05", "close": 18.49, "volume": 1754113.0}, {"date": "2021-03-08", "close": 18.88, "volume": 3445629.0}, {"date": "2021-03-09", "close": 20.24, "volume": 4808523.0}, {"date": "2021-03-10", "close": 20.5, "volume": 3782409.0}, {"date": "2021-03-11", "close": 19.88, "volume": 3341205.0}, {"date": "2021-03-12", "close": 20.78, "volume": 2037146.0}, {"date": "2021-03-15", "close": 20.67, "volume": 1313445.0}, {"date": "2021-03-16", "close": 20.08, "volume": 1236148.0}, {"date": "2021-03-17", "close": 20.28, "volume": 1218058.0}, {"date": "2021-03-18", "close": 19.95, "volume": 1288775.0}, {"date": "2021-03-19", "close": 19.75, "volume": 2397172.0}, {"date": "2021-03-22", "close": 19.49, "volume": 1489269.0}, {"date": "2021-03-23", "close": 18.71, "volume": 3215568.0}, {"date": "2021-03-24", "close": 18.57, "volume": 2335904.0}, {"date": "2021-03-25", "close": 18.28, "volume": 3303351.0}, {"date": "2021-03-26", "close": 18.59, "volume": 1352673.0}, {"date": "2021-03-29", "close": 18.39, "volume": 1263843.0}, {"date": "2021-03-30", "close": 18.45, "volume": 1105843.0}, {"date": "2021-03-31", "close": 18.29, "volume": 1234310.0}, {"date": "2021-04-01", "close": 18.81, "volume": 1387351.0}, {"date": "2021-04-05", "close": 19.06, "volume": 2111903.0}, {"date": "2021-04-06", "close": 19.24, "volume": 1389468.0}, {"date": "2021-04-07", "close": 18.86, "volume": 1794278.0}, {"date": "2021-04-08", "close": 19.15, "volume": 1602627.0}, {"date": "2021-04-09", "close": 19.19, "volume": 1039555.0}, {"date": "2021-04-12", "close": 19.29, "volume": 1839929.0}, {"date": "2021-04-13", "close": 19.07, "volume": 1397431.0}, {"date": "2021-04-14", "close": 19.34, "volume": 1042300.0}, {"date": "2021-04-15", "close": 19.54, "volume": 924500.0}, {"date": "2021-04-16", "close": 19.68, "volume": 1029750.0}, {"date": "2021-04-19", "close": 19.76, "volume": 869906.0}, {"date": "2021-04-20", "close": 19.31, "volume": 1339563.0}, {"date": "2021-04-21", "close": 19.78, "volume": 1114744.0}, {"date": "2021-04-22", "close": 19.78, "volume": 1351557.0}, {"date": "2021-04-23", "close": 20.44, "volume": 1051365.0}, {"date": "2021-04-26", "close": 20.69, "volume": 1373532.0}, {"date": "2021-04-27", "close": 20.55, "volume": 1129787.0}, {"date": "2021-04-28", "close": 20.65, "volume": 1335632.0}, {"date": "2021-04-29", "close": 21.46, "volume": 2858315.0}, {"date": "2021-04-30", "close": 21.88, "volume": 4206185.0}, {"date": "2021-05-03", "close": 21.9, "volume": 2619015.0}, {"date": "2021-05-04", "close": 22.38, "volume": 2005759.0}, {"date": "2021-05-05", "close": 22.89, "volume": 1340391.0}, {"date": "2021-05-06", "close": 22.47, "volume": 2478111.0}, {"date": "2021-05-07", "close": 23.24, "volume": 2570439.0}, {"date": "2021-05-10", "close": 22.65, "volume": 2350282.0}, {"date": "2021-05-11", "close": 22.33, "volume": 1792448.0}, {"date": "2021-05-12", "close": 21.53, "volume": 2792803.0}, {"date": "2021-05-13", "close": 21.99, "volume": 1788960.0}, {"date": "2021-05-14", "close": 22.62, "volume": 1286317.0}, {"date": "2021-05-17", "close": 22.67, "volume": 872137.0}, {"date": "2021-05-18", "close": 22.3, "volume": 714868.0}, {"date": "2021-05-19", "close": 22.05, "volume": 1017061.0}, {"date": "2021-05-20", "close": 22.2, "volume": 670152.0}, {"date": "2021-05-21", "close": 22.66, "volume": 1520864.0}, {"date": "2021-05-24", "close": 22.91, "volume": 1124267.0}, {"date": "2021-05-25", "close": 22.81, "volume": 1659652.0}, {"date": "2021-05-26", "close": 23.01, "volume": 1013406.0}, {"date": "2021-05-27", "close": 23.57, "volume": 1261509.0}, {"date": "2021-05-28", "close": 23.39, "volume": 1009844.0}, {"date": "2021-06-01", "close": 23.74, "volume": 955932.0}, {"date": "2021-06-02", "close": 23.51, "volume": 1870511.0}, {"date": "2021-06-03", "close": 23.54, "volume": 1144855.0}, {"date": "2021-06-04", "close": 23.47, "volume": 763754.0}, {"date": "2021-06-07", "close": 23.49, "volume": 1079434.0}, {"date": "2021-06-08", "close": 23.96, "volume": 1335407.0}, {"date": "2021-06-09", "close": 23.8, "volume": 903217.0}, {"date": "2021-06-10", "close": 23.88, "volume": 1084998.0}, {"date": "2021-06-11", "close": 24.64, "volume": 2451730.0}, {"date": "2021-06-14", "close": 24.24, "volume": 1830504.0}, {"date": "2021-06-15", "close": 24.28, "volume": 1037697.0}, {"date": "2021-06-16", "close": 24.01, "volume": 1535610.0}, {"date": "2021-06-17", "close": 23.67, "volume": 1346828.0}, {"date": "2021-06-18", "close": 23.1, "volume": 1676354.0}, {"date": "2021-06-21", "close": 23.36, "volume": 1421441.0}, {"date": "2021-06-22", "close": 22.99, "volume": 1273941.0}, {"date": "2021-06-23", "close": 22.99, "volume": 880153.0}, {"date": "2021-06-24", "close": 23.19, "volume": 1129511.0}, {"date": "2021-06-25", "close": 23.44, "volume": 2160897.0}, {"date": "2021-06-28", "close": 23.12, "volume": 1070093.0}, {"date": "2021-06-29", "close": 23.25, "volume": 1288765.0}, {"date": "2021-06-30", "close": 23.38, "volume": 964599.0}, {"date": "2021-07-01", "close": 23.8, "volume": 1918447.0}, {"date": "2021-07-02", "close": 23.9, "volume": 2110263.0}, {"date": "2021-07-06", "close": 22.83, "volume": 2374188.0}, {"date": "2021-07-07", "close": 23.39, "volume": 1575160.0}, {"date": "2021-07-08", "close": 23.16, "volume": 1666524.0}, {"date": "2021-07-09", "close": 23.85, "volume": 1179333.0}, {"date": "2021-07-12", "close": 23.91, "volume": 1841926.0}, {"date": "2021-07-13", "close": 23.43, "volume": 1004991.0}, {"date": "2021-07-14", "close": 23.7, "volume": 976526.0}, {"date": "2021-07-15", "close": 23.61, "volume": 935684.0}, {"date": "2021-07-16", "close": 22.82, "volume": 1859218.0}, {"date": "2021-07-19", "close": 22.32, "volume": 2195483.0}, {"date": "2021-07-20", "close": 22.8, "volume": 1890128.0}, {"date": "2021-07-21", "close": 22.95, "volume": 1515301.0}, {"date": "2021-07-22", "close": 22.97, "volume": 1001125.0}, {"date": "2021-07-23", "close": 23.19, "volume": 1045029.0}, {"date": "2021-07-26", "close": 23.59, "volume": 1134670.0}, {"date": "2021-07-27", "close": 23.23, "volume": 940588.0}, {"date": "2021-07-28", "close": 23.44, "volume": 2275507.0}, {"date": "2021-07-29", "close": 23.37, "volume": 1821894.0}, {"date": "2021-07-30", "close": 23.39, "volume": 1198096.0}, {"date": "2021-08-02", "close": 23.45, "volume": 1156145.0}, {"date": "2021-08-03", "close": 23.42, "volume": 1524292.0}, {"date": "2021-08-04", "close": 22.58, "volume": 1711358.0}, {"date": "2021-08-05", "close": 23.01, "volume": 1402915.0}, {"date": "2021-08-06", "close": 23.34, "volume": 947089.0}, {"date": "2021-08-09", "close": 23.66, "volume": 1339729.0}, {"date": "2021-08-10", "close": 23.65, "volume": 650383.0}, {"date": "2021-08-11", "close": 23.7, "volume": 840101.0}, {"date": "2021-08-12", "close": 24.21, "volume": 2041200.0}, {"date": "2021-08-13", "close": 24.2, "volume": 1477654.0}, {"date": "2021-08-16", "close": 24.15, "volume": 1572350.0}, {"date": "2021-08-17", "close": 23.48, "volume": 1296742.0}, {"date": "2021-08-18", "close": 22.88, "volume": 1042295.0}, {"date": "2021-08-19", "close": 22.6, "volume": 1135622.0}, {"date": "2021-08-20", "close": 23.0, "volume": 934528.0}, {"date": "2021-08-23", "close": 22.99, "volume": 636598.0}, {"date": "2021-08-24", "close": 23.23, "volume": 946594.0}, {"date": "2021-08-25", "close": 23.39, "volume": 689745.0}, {"date": "2021-08-26", "close": 22.99, "volume": 734038.0}, {"date": "2021-08-27", "close": 23.4, "volume": 549521.0}, {"date": "2021-08-30", "close": 23.32, "volume": 651843.0}, {"date": "2021-08-31", "close": 22.73, "volume": 1052948.0}, {"date": "2021-09-01", "close": 22.8, "volume": 1454844.0}, {"date": "2021-09-02", "close": 22.61, "volume": 1303664.0}, {"date": "2021-09-03", "close": 22.53, "volume": 847288.0}, {"date": "2021-09-07", "close": 21.91, "volume": 1085771.0}, {"date": "2021-09-08", "close": 21.97, "volume": 882621.0}, {"date": "2021-09-09", "close": 21.76, "volume": 702617.0}, {"date": "2021-09-10", "close": 21.67, "volume": 944264.0}, {"date": "2021-09-13", "close": 21.78, "volume": 908956.0}, {"date": "2021-09-14", "close": 21.18, "volume": 1566931.0}, {"date": "2021-09-15", "close": 21.7, "volume": 1318687.0}, {"date": "2021-09-16", "close": 21.35, "volume": 683390.0}, {"date": "2021-09-17", "close": 20.93, "volume": 2290292.0}, {"date": "2021-09-20", "close": 20.76, "volume": 1597517.0}, {"date": "2021-09-21", "close": 20.64, "volume": 856331.0}, {"date": "2021-09-22", "close": 21.06, "volume": 1518269.0}, {"date": "2021-09-23", "close": 21.68, "volume": 1439657.0}, {"date": "2021-09-24", "close": 22.05, "volume": 1433465.0}, {"date": "2021-09-27", "close": 22.82, "volume": 1724136.0}, {"date": "2021-09-28", "close": 22.27, "volume": 1144904.0}, {"date": "2021-09-29", "close": 22.26, "volume": 968071.0}, {"date": "2021-09-30", "close": 21.68, "volume": 1954822.0}, {"date": "2021-10-01", "close": 22.16, "volume": 1370216.0}, {"date": "2021-10-04", "close": 22.31, "volume": 1928684.0}, {"date": "2021-10-05", "close": 23.05, "volume": 1350793.0}, {"date": "2021-10-06", "close": 22.82, "volume": 1442410.0}, {"date": "2021-10-07", "close": 23.02, "volume": 1321901.0}, {"date": "2021-10-08", "close": 22.92, "volume": 996091.0}, {"date": "2021-10-11", "close": 22.79, "volume": 1110295.0}, {"date": "2021-10-12", "close": 22.47, "volume": 909221.0}, {"date": "2021-10-13", "close": 22.09, "volume": 1967835.0}, {"date": "2021-10-14", "close": 22.51, "volume": 1674347.0}, {"date": "2021-10-15", "close": 22.6, "volume": 1099505.0}, {"date": "2021-10-18", "close": 22.73, "volume": 1180726.0}, {"date": "2021-10-19", "close": 22.43, "volume": 791816.0}, {"date": "2021-10-20", "close": 22.48, "volume": 1244995.0}, {"date": "2021-10-21", "close": 22.52, "volume": 1021832.0}, {"date": "2021-10-22", "close": 22.86, "volume": 1100334.0}, {"date": "2021-10-25", "close": 22.6, "volume": 903355.0}, {"date": "2021-10-26", "close": 22.6, "volume": 1472994.0}, {"date": "2021-10-27", "close": 22.13, "volume": 1173213.0}, {"date": "2021-10-28", "close": 22.69, "volume": 2749073.0}, {"date": "2021-10-29", "close": 22.71, "volume": 2993235.0}, {"date": "2021-11-01", "close": 22.81, "volume": 1390815.0}, {"date": "2021-11-02", "close": 24.44, "volume": 3445112.0}, {"date": "2021-11-03", "close": 25.37, "volume": 3077178.0}, {"date": "2021-11-04", "close": 26.22, "volume": 4138837.0}, {"date": "2021-11-05", "close": 26.03, "volume": 2738872.0}, {"date": "2021-11-08", "close": 24.71, "volume": 1788325.0}, {"date": "2021-11-09", "close": 25.18, "volume": 1185529.0}, {"date": "2021-11-10", "close": 25.12, "volume": 1178383.0}, {"date": "2021-11-11", "close": 25.29, "volume": 876115.0}, {"date": "2021-11-12", "close": 25.79, "volume": 1313163.0}, {"date": "2021-11-15", "close": 25.62, "volume": 801280.0}, {"date": "2021-11-16", "close": 25.33, "volume": 946713.0}, {"date": "2021-11-17", "close": 24.94, "volume": 1611866.0}, {"date": "2021-11-18", "close": 24.53, "volume": 1497071.0}, {"date": "2021-11-19", "close": 25.01, "volume": 2016897.0}, {"date": "2021-11-22", "close": 24.94, "volume": 1716761.0}, {"date": "2021-11-23", "close": 24.85, "volume": 1089988.0}, {"date": "2021-11-24", "close": 24.64, "volume": 658663.0}, {"date": "2021-11-26", "close": 24.11, "volume": 1325086.0}, {"date": "2021-11-29", "close": 23.79, "volume": 1504270.0}, {"date": "2021-11-30", "close": 22.87, "volume": 1997364.0}, {"date": "2021-12-01", "close": 22.48, "volume": 1206924.0}, {"date": "2021-12-02", "close": 23.01, "volume": 1128465.0}, {"date": "2021-12-03", "close": 22.68, "volume": 1066775.0}, {"date": "2021-12-06", "close": 23.1, "volume": 1599640.0}, {"date": "2021-12-07", "close": 23.55, "volume": 1561377.0}, {"date": "2021-12-08", "close": 23.44, "volume": 1401527.0}, {"date": "2021-12-09", "close": 23.34, "volume": 1530547.0}, {"date": "2021-12-10", "close": 23.52, "volume": 1481481.0}, {"date": "2021-12-13", "close": 22.91, "volume": 1774305.0}, {"date": "2021-12-14", "close": 22.55, "volume": 1366766.0}, {"date": "2021-12-15", "close": 23.86, "volume": 2738613.0}, {"date": "2021-12-16", "close": 23.16, "volume": 1305844.0}, {"date": "2021-12-17", "close": 23.03, "volume": 2538389.0}, {"date": "2021-12-20", "close": 22.65, "volume": 1431285.0}, {"date": "2021-12-21", "close": 23.3, "volume": 1073445.0}, {"date": "2021-12-22", "close": 23.6, "volume": 878096.0}, {"date": "2021-12-23", "close": 23.61, "volume": 523412.0}, {"date": "2021-12-27", "close": 24.03, "volume": 871521.0}, {"date": "2021-12-28", "close": 24.12, "volume": 651124.0}, {"date": "2021-12-29", "close": 24.26, "volume": 784147.0}, {"date": "2021-12-30", "close": 24.02, "volume": 638161.0}, {"date": "2021-12-31", "close": 24.28, "volume": 617786.0}, {"date": "2022-01-03", "close": 24.56, "volume": 1384636.0}, {"date": "2022-01-04", "close": 24.85, "volume": 1645643.0}, {"date": "2022-01-05", "close": 24.5, "volume": 1039341.0}, {"date": "2022-01-06", "close": 24.15, "volume": 944795.0}, {"date": "2022-01-07", "close": 23.88, "volume": 753022.0}, {"date": "2022-01-10", "close": 23.93, "volume": 1199588.0}, {"date": "2022-01-11", "close": 24.27, "volume": 784232.0}, {"date": "2022-01-12", "close": 24.5, "volume": 544544.0}, {"date": "2022-01-13", "close": 24.6, "volume": 729465.0}, {"date": "2022-01-14", "close": 24.7, "volume": 745222.0}, {"date": "2022-01-18", "close": 24.21, "volume": 845989.0}, {"date": "2022-01-19", "close": 23.91, "volume": 676944.0}, {"date": "2022-01-20", "close": 23.35, "volume": 831958.0}, {"date": "2022-01-21", "close": 22.93, "volume": 1080179.0}, {"date": "2022-01-24", "close": 22.88, "volume": 1722708.0}, {"date": "2022-01-25", "close": 22.22, "volume": 1726791.0}, {"date": "2022-01-26", "close": 22.15, "volume": 1458770.0}, {"date": "2022-01-27", "close": 21.58, "volume": 1276240.0}, {"date": "2022-01-28", "close": 21.88, "volume": 1484135.0}, {"date": "2022-01-31", "close": 22.44, "volume": 865842.0}, {"date": "2022-02-01", "close": 22.92, "volume": 1209103.0}, {"date": "2022-02-02", "close": 23.42, "volume": 1545996.0}, {"date": "2022-02-03", "close": 23.11, "volume": 922317.0}, {"date": "2022-02-04", "close": 22.97, "volume": 955067.0}, {"date": "2022-02-07", "close": 22.89, "volume": 1073410.0}, {"date": "2022-02-08", "close": 23.44, "volume": 1006980.0}, {"date": "2022-02-09", "close": 24.26, "volume": 742894.0}, {"date": "2022-02-10", "close": 23.9, "volume": 845162.0}, {"date": "2022-02-11", "close": 23.3, "volume": 819444.0}, {"date": "2022-02-14", "close": 23.26, "volume": 1523198.0}, {"date": "2022-02-15", "close": 24.3, "volume": 946092.0}, {"date": "2022-02-16", "close": 24.64, "volume": 1168927.0}, {"date": "2022-02-17", "close": 24.02, "volume": 1324524.0}, {"date": "2022-02-18", "close": 23.7, "volume": 1049621.0}, {"date": "2022-02-22", "close": 23.44, "volume": 1605027.0}, {"date": "2022-02-23", "close": 23.38, "volume": 2456814.0}, {"date": "2022-02-24", "close": 23.72, "volume": 1967032.0}, {"date": "2022-02-25", "close": 24.75, "volume": 1797589.0}, {"date": "2022-02-28", "close": 24.58, "volume": 1792085.0}, {"date": "2022-03-01", "close": 23.02, "volume": 1978354.0}, {"date": "2022-03-02", "close": 23.66, "volume": 877020.0}, {"date": "2022-03-03", "close": 22.96, "volume": 1558943.0}, {"date": "2022-03-04", "close": 22.0, "volume": 2188978.0}, {"date": "2022-03-07", "close": 19.93, "volume": 4338100.0}, {"date": "2022-03-08", "close": 19.8, "volume": 2610953.0}, {"date": "2022-03-09", "close": 21.63, "volume": 2761067.0}, {"date": "2022-03-10", "close": 21.61, "volume": 1648841.0}, {"date": "2022-03-11", "close": 21.42, "volume": 1249248.0}, {"date": "2022-03-14", "close": 21.23, "volume": 1520121.0}, {"date": "2022-03-15", "close": 21.46, "volume": 2016258.0}, {"date": "2022-03-16", "close": 22.04, "volume": 1720867.0}, {"date": "2022-03-17", "close": 22.65, "volume": 1295237.0}, {"date": "2022-03-18", "close": 22.29, "volume": 1486655.0}, {"date": "2022-03-21", "close": 22.24, "volume": 1287029.0}, {"date": "2022-03-22", "close": 22.42, "volume": 1066677.0}, {"date": "2022-03-23", "close": 22.12, "volume": 879432.0}, {"date": "2022-03-24", "close": 22.24, "volume": 985728.0}, {"date": "2022-03-25", "close": 22.34, "volume": 865826.0}, {"date": "2022-03-28", "close": 22.14, "volume": 912743.0}, {"date": "2022-03-29", "close": 22.92, "volume": 1308425.0}, {"date": "2022-03-30", "close": 22.45, "volume": 1325144.0}, {"date": "2022-03-31", "close": 21.9, "volume": 1056725.0}, {"date": "2022-04-01", "close": 22.17, "volume": 955714.0}, {"date": "2022-04-04", "close": 21.76, "volume": 2227113.0}, {"date": "2022-04-05", "close": 21.4, "volume": 2853320.0}, {"date": "2022-04-06", "close": 21.12, "volume": 1670483.0}, {"date": "2022-04-07", "close": 20.98, "volume": 1305321.0}, {"date": "2022-04-08", "close": 20.55, "volume": 1166470.0}, {"date": "2022-04-11", "close": 20.16, "volume": 1038647.0}, {"date": "2022-04-12", "close": 20.09, "volume": 1280448.0}, {"date": "2022-04-13", "close": 20.34, "volume": 656960.0}, {"date": "2022-04-14", "close": 20.43, "volume": 897652.0}, {"date": "2022-04-18", "close": 20.29, "volume": 806859.0}, {"date": "2022-04-19", "close": 20.94, "volume": 785580.0}, {"date": "2022-04-20", "close": 21.32, "volume": 716961.0}, {"date": "2022-04-21", "close": 21.02, "volume": 1158648.0}, {"date": "2022-04-22", "close": 20.21, "volume": 745817.0}, {"date": "2022-04-25", "close": 20.52, "volume": 993381.0}, {"date": "2022-04-26", "close": 20.21, "volume": 974828.0}, {"date": "2022-04-27", "close": 20.01, "volume": 1848935.0}, {"date": "2022-04-28", "close": 21.3, "volume": 2440067.0}, {"date": "2022-04-29", "close": 20.62, "volume": 1728477.0}, {"date": "2022-05-02", "close": 20.6, "volume": 1576779.0}, {"date": "2022-05-03", "close": 21.15, "volume": 1173210.0}, {"date": "2022-05-04", "close": 21.79, "volume": 932780.0}, {"date": "2022-05-05", "close": 21.15, "volume": 817994.0}, {"date": "2022-05-06", "close": 20.79, "volume": 814987.0}, {"date": "2022-05-09", "close": 20.3, "volume": 887908.0}, {"date": "2022-05-10", "close": 20.14, "volume": 1205650.0}, {"date": "2022-05-11", "close": 19.63, "volume": 1251109.0}, {"date": "2022-05-12", "close": 19.8, "volume": 1269063.0}, {"date": "2022-05-13", "close": 20.31, "volume": 1063087.0}, {"date": "2022-05-16", "close": 20.19, "volume": 1050245.0}, {"date": "2022-05-17", "close": 20.8, "volume": 1102421.0}, {"date": "2022-05-18", "close": 19.98, "volume": 1131947.0}, {"date": "2022-05-19", "close": 19.93, "volume": 1189574.0}, {"date": "2022-05-20", "close": 20.17, "volume": 1991392.0}, {"date": "2022-05-23", "close": 20.51, "volume": 853306.0}, {"date": "2022-05-24", "close": 20.31, "volume": 1173211.0}, {"date": "2022-05-25", "close": 20.51, "volume": 805469.0}, {"date": "2022-05-26", "close": 20.93, "volume": 791013.0}, {"date": "2022-05-27", "close": 21.29, "volume": 732420.0}, {"date": "2022-05-31", "close": 21.29, "volume": 1225819.0}, {"date": "2022-06-01", "close": 21.26, "volume": 1220997.0}, {"date": "2022-06-02", "close": 22.09, "volume": 1187278.0}, {"date": "2022-06-03", "close": 21.72, "volume": 806913.0}, {"date": "2022-06-06", "close": 21.72, "volume": 599488.0}, {"date": "2022-06-07", "close": 21.99, "volume": 723683.0}, {"date": "2022-06-08", "close": 21.44, "volume": 496229.0}, {"date": "2022-06-09", "close": 20.98, "volume": 1317938.0}, {"date": "2022-06-10", "close": 20.29, "volume": 730932.0}, {"date": "2022-06-13", "close": 19.54, "volume": 1234583.0}, {"date": "2022-06-14", "close": 19.3, "volume": 1157502.0}, {"date": "2022-06-15", "close": 19.44, "volume": 1367546.0}, {"date": "2022-06-16", "close": 18.07, "volume": 2523780.0}, {"date": "2022-06-17", "close": 18.01, "volume": 2497675.0}, {"date": "2022-06-21", "close": 18.27, "volume": 1320508.0}, {"date": "2022-06-22", "close": 18.04, "volume": 1011425.0}, {"date": "2022-06-23", "close": 17.73, "volume": 1093455.0}, {"date": "2022-06-24", "close": 18.68, "volume": 2425064.0}, {"date": "2022-06-27", "close": 18.65, "volume": 1569031.0}, {"date": "2022-06-28", "close": 18.29, "volume": 1207455.0}, {"date": "2022-06-29", "close": 18.0, "volume": 1758549.0}, {"date": "2022-06-30", "close": 17.8, "volume": 1772063.0}, {"date": "2022-07-01", "close": 16.94, "volume": 3355599.0}, {"date": "2022-07-05", "close": 17.25, "volume": 3190364.0}, {"date": "2022-07-06", "close": 17.36, "volume": 3105783.0}, {"date": "2022-07-07", "close": 17.53, "volume": 1098467.0}, {"date": "2022-07-08", "close": 17.33, "volume": 1220356.0}, {"date": "2022-07-11", "close": 17.52, "volume": 1272625.0}, {"date": "2022-07-12", "close": 17.78, "volume": 1411575.0}, {"date": "2022-07-13", "close": 17.73, "volume": 1263252.0}, {"date": "2022-07-14", "close": 17.52, "volume": 961945.0}, {"date": "2022-07-15", "close": 17.84, "volume": 764894.0}, {"date": "2022-07-18", "close": 18.09, "volume": 1993299.0}, {"date": "2022-07-19", "close": 18.62, "volume": 1130220.0}, {"date": "2022-07-20", "close": 18.84, "volume": 998909.0}, {"date": "2022-07-21", "close": 19.0, "volume": 743740.0}, {"date": "2022-07-22", "close": 19.03, "volume": 566719.0}, {"date": "2022-07-25", "close": 19.1, "volume": 1068080.0}, {"date": "2022-07-26", "close": 19.14, "volume": 860635.0}, {"date": "2022-07-27", "close": 19.63, "volume": 1148692.0}, {"date": "2022-07-28", "close": 19.59, "volume": 887745.0}, {"date": "2022-07-29", "close": 19.76, "volume": 1519854.0}, {"date": "2022-08-01", "close": 20.08, "volume": 1304917.0}, {"date": "2022-08-02", "close": 19.85, "volume": 824660.0}, {"date": "2022-08-03", "close": 19.68, "volume": 878690.0}, {"date": "2022-08-04", "close": 19.63, "volume": 738070.0}, {"date": "2022-08-05", "close": 19.34, "volume": 1307561.0}, {"date": "2022-08-08", "close": 19.27, "volume": 1034898.0}, {"date": "2022-08-09", "close": 18.71, "volume": 1932548.0}, {"date": "2022-08-10", "close": 19.69, "volume": 881153.0}, {"date": "2022-08-11", "close": 19.68, "volume": 730196.0}, {"date": "2022-08-12", "close": 20.2, "volume": 714518.0}, {"date": "2022-08-15", "close": 20.17, "volume": 794750.0}, {"date": "2022-08-16", "close": 20.63, "volume": 921612.0}, {"date": "2022-08-17", "close": 20.33, "volume": 793668.0}, {"date": "2022-08-18", "close": 20.55, "volume": 647293.0}, {"date": "2022-08-19", "close": 20.06, "volume": 1473585.0}, {"date": "2022-08-22", "close": 19.36, "volume": 672229.0}, {"date": "2022-08-23", "close": 19.61, "volume": 1077986.0}, {"date": "2022-08-24", "close": 19.48, "volume": 774063.0}, {"date": "2022-08-25", "close": 20.02, "volume": 688501.0}, {"date": "2022-08-26", "close": 19.45, "volume": 1060225.0}, {"date": "2022-08-29", "close": 19.29, "volume": 1011358.0}, {"date": "2022-08-30", "close": 18.9, "volume": 668703.0}, {"date": "2022-08-31", "close": 18.67, "volume": 1053295.0}, {"date": "2022-09-01", "close": 18.19, "volume": 1258978.0}, {"date": "2022-09-02", "close": 18.25, "volume": 1151658.0}, {"date": "2022-09-06", "close": 18.02, "volume": 848395.0}, {"date": "2022-09-07", "close": 18.76, "volume": 1027735.0}, {"date": "2022-09-08", "close": 19.08, "volume": 983055.0}, {"date": "2022-09-09", "close": 19.33, "volume": 668937.0}, {"date": "2022-09-12", "close": 19.57, "volume": 673067.0}, {"date": "2022-09-13", "close": 18.74, "volume": 1355205.0}, {"date": "2022-09-14", "close": 18.52, "volume": 1228659.0}, {"date": "2022-09-15", "close": 18.52, "volume": 1012569.0}, {"date": "2022-09-16", "close": 17.95, "volume": 1940125.0}, {"date": "2022-09-19", "close": 18.56, "volume": 920272.0}, {"date": "2022-09-20", "close": 17.91, "volume": 1278862.0}, {"date": "2022-09-21", "close": 17.63, "volume": 1284280.0}, {"date": "2022-09-22", "close": 17.29, "volume": 1394726.0}, {"date": "2022-09-23", "close": 16.82, "volume": 1536104.0}, {"date": "2022-09-26", "close": 16.76, "volume": 1758889.0}, {"date": "2022-09-27", "close": 16.52, "volume": 1315108.0}, {"date": "2022-09-28", "close": 16.93, "volume": 1412928.0}, {"date": "2022-09-29", "close": 16.36, "volume": 1785847.0}, {"date": "2022-09-30", "close": 16.27, "volume": 2264014.0}, {"date": "2022-10-03", "close": 16.95, "volume": 897102.0}, {"date": "2022-10-04", "close": 17.77, "volume": 1179822.0}, {"date": "2022-10-05", "close": 17.73, "volume": 994103.0}, {"date": "2022-10-06", "close": 17.12, "volume": 2168235.0}, {"date": "2022-10-07", "close": 16.31, "volume": 2297752.0}, {"date": "2022-10-10", "close": 16.25, "volume": 1007165.0}, {"date": "2022-10-11", "close": 16.2, "volume": 1678531.0}, {"date": "2022-10-12", "close": 16.08, "volume": 828789.0}, {"date": "2022-10-13", "close": 16.3, "volume": 1784807.0}, {"date": "2022-10-14", "close": 16.05, "volume": 1455477.0}, {"date": "2022-10-17", "close": 16.58, "volume": 1183320.0}, {"date": "2022-10-18", "close": 16.97, "volume": 1202449.0}, {"date": "2022-10-19", "close": 16.55, "volume": 980418.0}, {"date": "2022-10-20", "close": 16.52, "volume": 1034322.0}, {"date": "2022-10-21", "close": 17.3, "volume": 947264.0}, {"date": "2022-10-24", "close": 17.25, "volume": 1243068.0}, {"date": "2022-10-25", "close": 17.68, "volume": 1061572.0}, {"date": "2022-10-26", "close": 17.83, "volume": 1476814.0}, {"date": "2022-10-27", "close": 17.46, "volume": 1965741.0}, {"date": "2022-10-28", "close": 17.79, "volume": 1263640.0}, {"date": "2022-10-31", "close": 17.2, "volume": 1847624.0}, {"date": "2022-11-01", "close": 17.33, "volume": 1405306.0}, {"date": "2022-11-02", "close": 16.72, "volume": 2627325.0}, {"date": "2022-11-03", "close": 16.49, "volume": 1555161.0}, {"date": "2022-11-04", "close": 17.49, "volume": 1609595.0}, {"date": "2022-11-07", "close": 17.61, "volume": 777190.0}, {"date": "2022-11-08", "close": 17.62, "volume": 1073034.0}, {"date": "2022-11-09", "close": 17.22, "volume": 831514.0}, {"date": "2022-11-10", "close": 18.58, "volume": 1533696.0}, {"date": "2022-11-11", "close": 19.04, "volume": 4023415.0}, {"date": "2022-11-14", "close": 18.93, "volume": 3004801.0}, {"date": "2022-11-15", "close": 19.1, "volume": 2236605.0}, {"date": "2022-11-16", "close": 19.04, "volume": 1796096.0}, {"date": "2022-11-17", "close": 19.04, "volume": 1024151.0}, {"date": "2022-11-18", "close": 19.14, "volume": 1607884.0}, {"date": "2022-11-21", "close": 18.81, "volume": 916211.0}, {"date": "2022-11-22", "close": 19.11, "volume": 660608.0}, {"date": "2022-11-23", "close": 19.51, "volume": 752067.0}, {"date": "2022-11-25", "close": 19.45, "volume": 412411.0}, {"date": "2022-11-28", "close": 18.8, "volume": 1189684.0}, {"date": "2022-11-29", "close": 18.92, "volume": 816457.0}, {"date": "2022-11-30", "close": 19.56, "volume": 978434.0}, {"date": "2022-12-01", "close": 19.66, "volume": 994951.0}, {"date": "2022-12-02", "close": 19.65, "volume": 934551.0}, {"date": "2022-12-05", "close": 19.28, "volume": 884016.0}, {"date": "2022-12-06", "close": 19.16, "volume": 804366.0}, {"date": "2022-12-07", "close": 18.93, "volume": 770183.0}, {"date": "2022-12-08", "close": 18.9, "volume": 725234.0}, {"date": "2022-12-09", "close": 18.83, "volume": 542126.0}, {"date": "2022-12-12", "close": 18.82, "volume": 697569.0}, {"date": "2022-12-13", "close": 19.03, "volume": 1119652.0}, {"date": "2022-12-14", "close": 18.98, "volume": 1199323.0}, {"date": "2022-12-15", "close": 18.41, "volume": 1236332.0}, {"date": "2022-12-16", "close": 18.37, "volume": 1781402.0}, {"date": "2022-12-19", "close": 18.1, "volume": 1535626.0}, {"date": "2022-12-20", "close": 18.08, "volume": 822491.0}, {"date": "2022-12-21", "close": 18.33, "volume": 1791509.0}, {"date": "2022-12-22", "close": 18.07, "volume": 947523.0}, {"date": "2022-12-23", "close": 18.34, "volume": 711403.0}, {"date": "2022-12-27", "close": 18.42, "volume": 542347.0}, {"date": "2022-12-28", "close": 17.85, "volume": 704881.0}, {"date": "2022-12-29", "close": 18.23, "volume": 595926.0}, {"date": "2022-12-30", "close": 18.19, "volume": 638769.0}, {"date": "2023-01-03", "close": 18.11, "volume": 1340178.0}, {"date": "2023-01-04", "close": 18.19, "volume": 1422668.0}, {"date": "2023-01-05", "close": 17.89, "volume": 1180709.0}, {"date": "2023-01-06", "close": 18.52, "volume": 965338.0}, {"date": "2023-01-09", "close": 19.15, "volume": 1598491.0}, {"date": "2023-01-10", "close": 19.03, "volume": 2203718.0}, {"date": "2023-01-11", "close": 19.43, "volume": 749278.0}, {"date": "2023-01-12", "close": 19.5, "volume": 701578.0}, {"date": "2023-01-13", "close": 19.53, "volume": 586040.0}, {"date": "2023-01-17", "close": 19.4, "volume": 742480.0}, {"date": "2023-01-18", "close": 19.43, "volume": 1009387.0}, {"date": "2023-01-19", "close": 19.3, "volume": 823823.0}, {"date": "2023-01-20", "close": 19.74, "volume": 722166.0}, {"date": "2023-01-23", "close": 20.2, "volume": 931889.0}, {"date": "2023-01-24", "close": 20.2, "volume": 720264.0}, {"date": "2023-01-25", "close": 19.7, "volume": 1230002.0}, {"date": "2023-01-26", "close": 20.12, "volume": 903250.0}, {"date": "2023-01-27", "close": 20.2, "volume": 644826.0}, {"date": "2023-01-30", "close": 19.94, "volume": 767557.0}, {"date": "2023-01-31", "close": 20.48, "volume": 892110.0}, {"date": "2023-02-01", "close": 21.0, "volume": 1681209.0}, {"date": "2023-02-02", "close": 21.78, "volume": 1978330.0}, {"date": "2023-02-03", "close": 21.65, "volume": 1686429.0}, {"date": "2023-02-06", "close": 21.1, "volume": 1097125.0}, {"date": "2023-02-07", "close": 20.99, "volume": 1783475.0}, {"date": "2023-02-08", "close": 20.6, "volume": 920517.0}, {"date": "2023-02-09", "close": 20.18, "volume": 1107802.0}, {"date": "2023-02-10", "close": 19.88, "volume": 3581076.0}, {"date": "2023-02-13", "close": 20.18, "volume": 2714378.0}, {"date": "2023-02-14", "close": 20.3, "volume": 1962842.0}, {"date": "2023-02-15", "close": 20.58, "volume": 1238546.0}, {"date": "2023-02-16", "close": 20.26, "volume": 1413121.0}, {"date": "2023-02-17", "close": 20.13, "volume": 1826157.0}, {"date": "2023-02-21", "close": 19.49, "volume": 1559284.0}, {"date": "2023-02-22", "close": 20.36, "volume": 2470053.0}, {"date": "2023-02-23", "close": 20.61, "volume": 2276245.0}, {"date": "2023-02-24", "close": 20.54, "volume": 1530948.0}, {"date": "2023-02-27", "close": 20.51, "volume": 1075343.0}, {"date": "2023-02-28", "close": 20.54, "volume": 1584193.0}, {"date": "2023-03-01", "close": 20.7, "volume": 1528953.0}, {"date": "2023-03-02", "close": 20.94, "volume": 1045241.0}, {"date": "2023-03-03", "close": 21.14, "volume": 774964.0}, {"date": "2023-03-06", "close": 20.56, "volume": 1075521.0}, {"date": "2023-03-07", "close": 20.31, "volume": 943444.0}, {"date": "2023-03-08", "close": 20.52, "volume": 1211388.0}, {"date": "2023-03-09", "close": 19.85, "volume": 899015.0}, {"date": "2023-03-10", "close": 19.29, "volume": 801846.0}, {"date": "2023-03-13", "close": 19.01, "volume": 1155468.0}, {"date": "2023-03-14", "close": 19.37, "volume": 851147.0}, {"date": "2023-03-15", "close": 18.57, "volume": 1159974.0}, {"date": "2023-03-16", "close": 18.92, "volume": 1118600.0}, {"date": "2023-03-17", "close": 18.38, "volume": 1132772.0}, {"date": "2023-03-20", "close": 18.55, "volume": 1118986.0}, {"date": "2023-03-21", "close": 18.92, "volume": 681107.0}, {"date": "2023-03-22", "close": 18.38, "volume": 1066878.0}, {"date": "2023-03-23", "close": 18.36, "volume": 893933.0}, {"date": "2023-03-24", "close": 18.44, "volume": 804706.0}, {"date": "2023-03-27", "close": 18.6, "volume": 753915.0}, {"date": "2023-03-28", "close": 18.66, "volume": 1039412.0}, {"date": "2023-03-29", "close": 18.84, "volume": 1107363.0}, {"date": "2023-03-30", "close": 18.81, "volume": 838707.0}, {"date": "2023-03-31", "close": 19.31, "volume": 1127186.0}, {"date": "2023-04-03", "close": 18.84, "volume": 1295164.0}, {"date": "2023-04-04", "close": 18.17, "volume": 1434424.0}, {"date": "2023-04-05", "close": 18.22, "volume": 2142700.0}, {"date": "2023-04-06", "close": 18.26, "volume": 1207292.0}, {"date": "2023-04-10", "close": 18.15, "volume": 865683.0}, {"date": "2023-04-11", "close": 18.52, "volume": 666558.0}, {"date": "2023-04-12", "close": 18.25, "volume": 940134.0}, {"date": "2023-04-13", "close": 18.63, "volume": 615221.0}, {"date": "2023-04-14", "close": 18.41, "volume": 1462886.0}, {"date": "2023-04-17", "close": 18.49, "volume": 728316.0}, {"date": "2023-04-18", "close": 18.46, "volume": 631008.0}, {"date": "2023-04-19", "close": 18.48, "volume": 838717.0}, {"date": "2023-04-20", "close": 18.37, "volume": 757963.0}, {"date": "2023-04-21", "close": 18.24, "volume": 650020.0}, {"date": "2023-04-24", "close": 18.27, "volume": 827879.0}, {"date": "2023-04-25", "close": 17.62, "volume": 1144664.0}, {"date": "2023-04-26", "close": 17.6, "volume": 1233397.0}, {"date": "2023-04-27", "close": 17.92, "volume": 1472847.0}, {"date": "2023-04-28", "close": 18.15, "volume": 1139818.0}, {"date": "2023-05-01", "close": 18.41, "volume": 1262920.0}, {"date": "2023-05-02", "close": 17.98, "volume": 1537222.0}, {"date": "2023-05-03", "close": 18.15, "volume": 1757017.0}, {"date": "2023-05-04", "close": 17.63, "volume": 989295.0}, {"date": "2023-05-05", "close": 18.13, "volume": 769583.0}, {"date": "2023-05-08", "close": 18.14, "volume": 637272.0}, {"date": "2023-05-09", "close": 17.79, "volume": 928723.0}, {"date": "2023-05-10", "close": 17.72, "volume": 793304.0}, {"date": "2023-05-11", "close": 17.78, "volume": 1301497.0}, {"date": "2023-05-12", "close": 17.64, "volume": 1260901.0}, {"date": "2023-05-15", "close": 17.77, "volume": 1173663.0}, {"date": "2023-05-16", "close": 17.73, "volume": 924647.0}, {"date": "2023-05-17", "close": 18.08, "volume": 1504086.0}, {"date": "2023-05-18", "close": 18.58, "volume": 1399736.0}, {"date": "2023-05-19", "close": 18.42, "volume": 1010133.0}, {"date": "2023-05-22", "close": 18.55, "volume": 997414.0}, {"date": "2023-05-23", "close": 18.26, "volume": 826084.0}, {"date": "2023-05-24", "close": 17.87, "volume": 1268997.0}, {"date": "2023-05-25", "close": 18.3, "volume": 2170191.0}, {"date": "2023-05-26", "close": 18.67, "volume": 2077342.0}, {"date": "2023-05-30", "close": 18.37, "volume": 1789547.0}, {"date": "2023-05-31", "close": 17.93, "volume": 2188284.0}, {"date": "2023-06-01", "close": 18.14, "volume": 3059639.0}, {"date": "2023-06-02", "close": 19.07, "volume": 2077871.0}, {"date": "2023-06-05", "close": 18.77, "volume": 1487604.0}, {"date": "2023-06-06", "close": 19.01, "volume": 1205653.0}, {"date": "2023-06-07", "close": 19.22, "volume": 1248039.0}, {"date": "2023-06-08", "close": 18.76, "volume": 1303413.0}, {"date": "2023-06-09", "close": 18.5, "volume": 1704323.0}, {"date": "2023-06-12", "close": 18.78, "volume": 1271943.0}, {"date": "2023-06-13", "close": 19.08, "volume": 1470095.0}, {"date": "2023-06-14", "close": 18.93, "volume": 1279606.0}, {"date": "2023-06-15", "close": 19.14, "volume": 1425986.0}, {"date": "2023-06-16", "close": 18.96, "volume": 1430483.0}, {"date": "2023-06-20", "close": 18.88, "volume": 1363918.0}, {"date": "2023-06-21", "close": 18.66, "volume": 1452580.0}, {"date": "2023-06-22", "close": 18.36, "volume": 966949.0}, {"date": "2023-06-23", "close": 18.17, "volume": 1686247.0}, {"date": "2023-06-26", "close": 18.48, "volume": 1072610.0}, {"date": "2023-06-27", "close": 18.89, "volume": 1671481.0}, {"date": "2023-06-28", "close": 18.79, "volume": 1288466.0}, {"date": "2023-06-29", "close": 19.0, "volume": 1041106.0}, {"date": "2023-06-30", "close": 19.2, "volume": 1006986.0}, {"date": "2023-07-03", "close": 19.29, "volume": 586374.0}, {"date": "2023-07-05", "close": 18.77, "volume": 1437745.0}, {"date": "2023-07-06", "close": 18.46, "volume": 1255755.0}, {"date": "2023-07-07", "close": 18.89, "volume": 1379669.0}, {"date": "2023-07-10", "close": 18.87, "volume": 1300534.0}, {"date": "2023-07-11", "close": 19.1, "volume": 1076134.0}, {"date": "2023-07-12", "close": 19.38, "volume": 967518.0}, {"date": "2023-07-13", "close": 19.72, "volume": 1681349.0}, {"date": "2023-07-14", "close": 19.5, "volume": 1460617.0}, {"date": "2023-07-17", "close": 19.72, "volume": 2047717.0}, {"date": "2023-07-18", "close": 20.28, "volume": 1845219.0}, {"date": "2023-07-19", "close": 20.27, "volume": 1422737.0}, {"date": "2023-07-20", "close": 20.06, "volume": 1473536.0}, {"date": "2023-07-21", "close": 20.0, "volume": 998928.0}, {"date": "2023-07-24", "close": 19.79, "volume": 1053426.0}, {"date": "2023-07-25", "close": 19.88, "volume": 925343.0}, {"date": "2023-07-26", "close": 19.86, "volume": 1784745.0}, {"date": "2023-07-27", "close": 20.59, "volume": 2829721.0}, {"date": "2023-07-28", "close": 20.93, "volume": 2000849.0}, {"date": "2023-07-31", "close": 20.96, "volume": 1886768.0}, {"date": "2023-08-01", "close": 20.88, "volume": 1307762.0}, {"date": "2023-08-02", "close": 20.6, "volume": 1480872.0}, {"date": "2023-08-03", "close": 20.73, "volume": 1335814.0}, {"date": "2023-08-04", "close": 20.49, "volume": 977793.0}, {"date": "2023-08-07", "close": 20.68, "volume": 1007137.0}, {"date": "2023-08-08", "close": 20.86, "volume": 1379290.0}, {"date": "2023-08-09", "close": 20.87, "volume": 1380764.0}, {"date": "2023-08-10", "close": 20.4, "volume": 1002971.0}, {"date": "2023-08-11", "close": 20.27, "volume": 775973.0}, {"date": "2023-08-14", "close": 20.07, "volume": 983651.0}, {"date": "2023-08-15", "close": 19.75, "volume": 1348541.0}, {"date": "2023-08-16", "close": 19.35, "volume": 1320221.0}, {"date": "2023-08-17", "close": 19.22, "volume": 623299.0}, {"date": "2023-08-18", "close": 19.3, "volume": 1304279.0}, {"date": "2023-08-21", "close": 18.93, "volume": 1271665.0}, {"date": "2023-08-22", "close": 18.89, "volume": 1142026.0}, {"date": "2023-08-23", "close": 19.33, "volume": 1196456.0}, {"date": "2023-08-24", "close": 19.75, "volume": 2554849.0}, {"date": "2023-08-25", "close": 20.19, "volume": 3942141.0}, {"date": "2023-08-28", "close": 20.14, "volume": 1672942.0}, {"date": "2023-08-29", "close": 20.61, "volume": 1730137.0}, {"date": "2023-08-30", "close": 20.66, "volume": 1518839.0}, {"date": "2023-08-31", "close": 20.62, "volume": 852036.0}, {"date": "2023-09-01", "close": 20.88, "volume": 877054.0}, {"date": "2023-09-05", "close": 20.68, "volume": 2341480.0}, {"date": "2023-09-06", "close": 20.75, "volume": 2362976.0}, {"date": "2023-09-07", "close": 20.54, "volume": 2946598.0}, {"date": "2023-09-08", "close": 20.15, "volume": 1542459.0}, {"date": "2023-09-11", "close": 19.7, "volume": 1464024.0}, {"date": "2023-09-12", "close": 19.49, "volume": 862044.0}, {"date": "2023-09-13", "close": 19.34, "volume": 1231571.0}, {"date": "2023-09-14", "close": 19.8, "volume": 1085794.0}, {"date": "2023-09-15", "close": 19.53, "volume": 1402048.0}, {"date": "2023-09-18", "close": 19.61, "volume": 1085179.0}, {"date": "2023-09-19", "close": 19.57, "volume": 1149217.0}, {"date": "2023-09-20", "close": 19.21, "volume": 818120.0}, {"date": "2023-09-21", "close": 18.9, "volume": 732077.0}, {"date": "2023-09-22", "close": 19.05, "volume": 733535.0}, {"date": "2023-09-25", "close": 19.5, "volume": 1121362.0}, {"date": "2023-09-26", "close": 19.05, "volume": 932760.0}, {"date": "2023-09-27", "close": 19.25, "volume": 935633.0}, {"date": "2023-09-28", "close": 19.56, "volume": 785658.0}, {"date": "2023-09-29", "close": 19.61, "volume": 817577.0}, {"date": "2023-10-02", "close": 19.34, "volume": 793488.0}, {"date": "2023-10-03", "close": 19.11, "volume": 1049314.0}, {"date": "2023-10-04", "close": 19.13, "volume": 708580.0}, {"date": "2023-10-05", "close": 18.95, "volume": 893743.0}, {"date": "2023-10-06", "close": 19.47, "volume": 1694920.0}, {"date": "2023-10-09", "close": 19.26, "volume": 981627.0}, {"date": "2023-10-10", "close": 19.37, "volume": 834325.0}, {"date": "2023-10-11", "close": 19.39, "volume": 741553.0}, {"date": "2023-10-12", "close": 19.19, "volume": 508774.0}, {"date": "2023-10-13", "close": 19.0, "volume": 723102.0}, {"date": "2023-10-16", "close": 19.15, "volume": 788067.0}, {"date": "2023-10-17", "close": 19.21, "volume": 1208076.0}, {"date": "2023-10-18", "close": 18.53, "volume": 708377.0}, {"date": "2023-10-19", "close": 18.46, "volume": 1199135.0}, {"date": "2023-10-20", "close": 18.37, "volume": 916939.0}, {"date": "2023-10-23", "close": 18.18, "volume": 1564769.0}, {"date": "2023-10-24", "close": 18.35, "volume": 875944.0}, {"date": "2023-10-25", "close": 17.62, "volume": 2164407.0}, {"date": "2023-10-26", "close": 18.3, "volume": 2930209.0}, {"date": "2023-10-27", "close": 18.0, "volume": 1487325.0}, {"date": "2023-10-30", "close": 18.2, "volume": 1162319.0}, {"date": "2023-10-31", "close": 18.23, "volume": 1151649.0}, {"date": "2023-11-01", "close": 18.11, "volume": 1215520.0}, {"date": "2023-11-02", "close": 18.58, "volume": 1271330.0}, {"date": "2023-11-03", "close": 19.4, "volume": 1205464.0}, {"date": "2023-11-06", "close": 19.33, "volume": 1250555.0}, {"date": "2023-11-07", "close": 18.97, "volume": 835307.0}, {"date": "2023-11-08", "close": 19.11, "volume": 1269718.0}, {"date": "2023-11-09", "close": 18.96, "volume": 714114.0}, {"date": "2023-11-10", "close": 19.27, "volume": 494992.0}, {"date": "2023-11-13", "close": 19.29, "volume": 724311.0}, {"date": "2023-11-14", "close": 20.45, "volume": 1054746.0}, {"date": "2023-11-15", "close": 20.39, "volume": 1126225.0}, {"date": "2023-11-16", "close": 20.36, "volume": 949281.0}, {"date": "2023-11-17", "close": 20.45, "volume": 749750.0}, {"date": "2023-11-20", "close": 20.6, "volume": 807841.0}, {"date": "2023-11-21", "close": 20.41, "volume": 723579.0}, {"date": "2023-11-22", "close": 20.51, "volume": 610272.0}, {"date": "2023-11-24", "close": 20.61, "volume": 338278.0}, {"date": "2023-11-27", "close": 20.57, "volume": 624826.0}, {"date": "2023-11-28", "close": 20.75, "volume": 1596421.0}, {"date": "2023-11-29", "close": 20.93, "volume": 1488274.0}, {"date": "2023-11-30", "close": 20.96, "volume": 1508893.0}, {"date": "2023-12-01", "close": 21.25, "volume": 905569.0}, {"date": "2023-12-04", "close": 20.96, "volume": 1563228.0}, {"date": "2023-12-05", "close": 20.46, "volume": 1069663.0}, {"date": "2023-12-06", "close": 20.34, "volume": 1344029.0}, {"date": "2023-12-07", "close": 20.66, "volume": 1089575.0}, {"date": "2023-12-08", "close": 20.82, "volume": 897564.0}, {"date": "2023-12-11", "close": 21.15, "volume": 1429786.0}, {"date": "2023-12-12", "close": 21.12, "volume": 1085350.0}, {"date": "2023-12-13", "close": 21.76, "volume": 1281460.0}, {"date": "2023-12-14", "close": 22.41, "volume": 1530619.0}, {"date": "2023-12-15", "close": 22.36, "volume": 1488334.0}, {"date": "2023-12-18", "close": 22.21, "volume": 1016056.0}, {"date": "2023-12-19", "close": 22.2, "volume": 1593754.0}, {"date": "2023-12-20", "close": 22.67, "volume": 3348148.0}, {"date": "2023-12-21", "close": 23.32, "volume": 2443914.0}, {"date": "2023-12-22", "close": 23.46, "volume": 1012223.0}, {"date": "2023-12-26", "close": 23.59, "volume": 706705.0}, {"date": "2023-12-27", "close": 23.51, "volume": 649720.0}, {"date": "2023-12-28", "close": 23.47, "volume": 779238.0}, {"date": "2023-12-29", "close": 23.14, "volume": 685421.0}, {"date": "2024-01-02", "close": 22.81, "volume": 968780.0}, {"date": "2024-01-03", "close": 22.33, "volume": 1272351.0}, {"date": "2024-01-04", "close": 22.21, "volume": 1288417.0}, {"date": "2024-01-05", "close": 22.35, "volume": 1099659.0}, {"date": "2024-01-08", "close": 22.58, "volume": 1080892.0}, {"date": "2024-01-09", "close": 22.66, "volume": 1339899.0}, {"date": "2024-01-10", "close": 22.67, "volume": 1252653.0}, {"date": "2024-01-11", "close": 22.63, "volume": 1343000.0}, {"date": "2024-01-12", "close": 22.24, "volume": 2367598.0}, {"date": "2024-01-16", "close": 22.05, "volume": 1086185.0}, {"date": "2024-01-17", "close": 21.77, "volume": 867201.0}, {"date": "2024-01-18", "close": 22.37, "volume": 1034227.0}, {"date": "2024-01-19", "close": 22.98, "volume": 3236408.0}, {"date": "2024-01-22", "close": 23.14, "volume": 1445096.0}, {"date": "2024-01-23", "close": 22.99, "volume": 1570122.0}, {"date": "2024-01-24", "close": 22.42, "volume": 1368078.0}, {"date": "2024-01-25", "close": 22.49, "volume": 1350079.0}, {"date": "2024-01-26", "close": 22.52, "volume": 857875.0}, {"date": "2024-01-29", "close": 22.83, "volume": 850509.0}, {"date": "2024-01-30", "close": 22.72, "volume": 777645.0}, {"date": "2024-01-31", "close": 22.23, "volume": 1383788.0}, {"date": "2024-02-01", "close": 22.44, "volume": 826989.0}, {"date": "2024-02-02", "close": 22.26, "volume": 1416380.0}, {"date": "2024-02-05", "close": 21.8, "volume": 1682036.0}, {"date": "2024-02-06", "close": 22.25, "volume": 1179149.0}, {"date": "2024-02-07", "close": 22.56, "volume": 1103333.0}, {"date": "2024-02-08", "close": 22.73, "volume": 862822.0}, {"date": "2024-02-09", "close": 22.98, "volume": 1115563.0}, {"date": "2024-02-12", "close": 23.2, "volume": 993658.0}, {"date": "2024-02-13", "close": 22.68, "volume": 1259164.0}, {"date": "2024-02-14", "close": 23.2, "volume": 1418834.0}, {"date": "2024-02-15", "close": 23.84, "volume": 1197876.0}, {"date": "2024-02-16", "close": 23.86, "volume": 1840939.0}, {"date": "2024-02-20", "close": 23.48, "volume": 1999188.0}, {"date": "2024-02-21", "close": 23.0, "volume": 3472754.0}, {"date": "2024-02-22", "close": 23.54, "volume": 1667191.0}, {"date": "2024-02-23", "close": 23.39, "volume": 1584807.0}, {"date": "2024-02-26", "close": 23.37, "volume": 1298877.0}, {"date": "2024-02-27", "close": 23.4, "volume": 927613.0}, {"date": "2024-02-28", "close": 23.35, "volume": 777264.0}, {"date": "2024-02-29", "close": 23.5, "volume": 1670839.0}, {"date": "2024-03-01", "close": 23.63, "volume": 1131576.0}, {"date": "2024-03-04", "close": 23.56, "volume": 892917.0}, {"date": "2024-03-05", "close": 23.21, "volume": 1449862.0}, {"date": "2024-03-06", "close": 23.7, "volume": 1587452.0}, {"date": "2024-03-07", "close": 24.15, "volume": 1168532.0}, {"date": "2024-03-08", "close": 23.95, "volume": 998641.0}, {"date": "2024-03-11", "close": 23.98, "volume": 881752.0}, {"date": "2024-03-12", "close": 24.11, "volume": 668685.0}, {"date": "2024-03-13", "close": 24.41, "volume": 1729883.0}, {"date": "2024-03-14", "close": 24.12, "volume": 836899.0}, {"date": "2024-03-15", "close": 24.11, "volume": 1189356.0}, {"date": "2024-03-18", "close": 24.07, "volume": 1416499.0}, {"date": "2024-03-19", "close": 23.98, "volume": 1203018.0}, {"date": "2024-03-20", "close": 24.59, "volume": 1005809.0}, {"date": "2024-03-21", "close": 24.62, "volume": 1556302.0}, {"date": "2024-03-22", "close": 24.76, "volume": 1708723.0}, {"date": "2024-03-25", "close": 24.76, "volume": 921442.0}, {"date": "2024-03-26", "close": 24.67, "volume": 1582605.0}, {"date": "2024-03-27", "close": 24.89, "volume": 1299818.0}, {"date": "2024-03-28", "close": 24.98, "volume": 1309116.0}, {"date": "2024-04-01", "close": 24.99, "volume": 958777.0}, {"date": "2024-04-02", "close": 24.67, "volume": 1073706.0}, {"date": "2024-04-03", "close": 25.04, "volume": 1872549.0}, {"date": "2024-04-04", "close": 24.97, "volume": 1930871.0}, {"date": "2024-04-05", "close": 24.71, "volume": 1184099.0}, {"date": "2024-04-08", "close": 25.35, "volume": 1326717.0}, {"date": "2024-04-09", "close": 25.71, "volume": 1312853.0}, {"date": "2024-04-10", "close": 25.29, "volume": 1723166.0}, {"date": "2024-04-11", "close": 25.19, "volume": 954960.0}, {"date": "2024-04-12", "close": 24.61, "volume": 718477.0}, {"date": "2024-04-15", "close": 24.45, "volume": 1077746.0}, {"date": "2024-04-16", "close": 24.08, "volume": 1430729.0}, {"date": "2024-04-17", "close": 23.77, "volume": 1197150.0}, {"date": "2024-04-18", "close": 23.63, "volume": 1083692.0}, {"date": "2024-04-19", "close": 23.77, "volume": 1030915.0}, {"date": "2024-04-22", "close": 23.7, "volume": 1385263.0}, {"date": "2024-04-23", "close": 23.98, "volume": 915382.0}, {"date": "2024-04-24", "close": 23.82, "volume": 1572995.0}, {"date": "2024-04-25", "close": 23.68, "volume": 1899791.0}, {"date": "2024-04-26", "close": 23.85, "volume": 1579320.0}, {"date": "2024-04-29", "close": 24.15, "volume": 2457737.0}, {"date": "2024-04-30", "close": 23.13, "volume": 1951384.0}, {"date": "2024-05-01", "close": 23.32, "volume": 1204596.0}, {"date": "2024-05-02", "close": 23.6, "volume": 804935.0}, {"date": "2024-05-03", "close": 23.82, "volume": 1279326.0}, {"date": "2024-05-06", "close": 23.86, "volume": 1266639.0}, {"date": "2024-05-07", "close": 24.0, "volume": 1274428.0}, {"date": "2024-05-08", "close": 23.79, "volume": 2146537.0}, {"date": "2024-05-09", "close": 24.0, "volume": 999380.0}, {"date": "2024-05-10", "close": 23.93, "volume": 753961.0}, {"date": "2024-05-13", "close": 23.77, "volume": 926089.0}, {"date": "2024-05-14", "close": 23.69, "volume": 1043335.0}, {"date": "2024-05-15", "close": 23.78, "volume": 2042500.0}, {"date": "2024-05-16", "close": 23.72, "volume": 747472.0}, {"date": "2024-05-17", "close": 23.8, "volume": 1270220.0}, {"date": "2024-05-20", "close": 23.85, "volume": 1218182.0}, {"date": "2024-05-21", "close": 24.12, "volume": 1483781.0}, {"date": "2024-05-22", "close": 23.83, "volume": 1089190.0}, {"date": "2024-05-23", "close": 23.88, "volume": 1478258.0}, {"date": "2024-05-24", "close": 24.35, "volume": 1518281.0}, {"date": "2024-05-28", "close": 24.07, "volume": 1335774.0}, {"date": "2024-05-29", "close": 23.75, "volume": 993477.0}, {"date": "2024-05-30", "close": 23.92, "volume": 1049362.0}, {"date": "2024-05-31", "close": 24.03, "volume": 1793809.0}, {"date": "2024-06-03", "close": 23.74, "volume": 1246113.0}, {"date": "2024-06-04", "close": 23.16, "volume": 1885959.0}, {"date": "2024-06-05", "close": 23.91, "volume": 1375581.0}, {"date": "2024-06-06", "close": 23.66, "volume": 1672469.0}, {"date": "2024-06-07", "close": 23.52, "volume": 987875.0}, {"date": "2024-06-10", "close": 23.64, "volume": 983091.0}, {"date": "2024-06-11", "close": 23.73, "volume": 789851.0}, {"date": "2024-06-12", "close": 26.95, "volume": 5407344.0}, {"date": "2024-06-13", "close": 26.75, "volume": 2731380.0}, {"date": "2024-06-14", "close": 26.46, "volume": 1695835.0}, {"date": "2024-06-17", "close": 27.09, "volume": 1697321.0}, {"date": "2024-06-18", "close": 27.85, "volume": 2291653.0}, {"date": "2024-06-20", "close": 27.31, "volume": 2127663.0}, {"date": "2024-06-21", "close": 27.22, "volume": 2074215.0}, {"date": "2024-06-24", "close": 26.87, "volume": 2443511.0}, {"date": "2024-06-25", "close": 26.71, "volume": 1608296.0}, {"date": "2024-06-26", "close": 27.03, "volume": 1715266.0}, {"date": "2024-06-27", "close": 26.84, "volume": 1227415.0}, {"date": "2024-06-28", "close": 27.12, "volume": 2241944.0}, {"date": "2024-07-01", "close": 26.84, "volume": 1116805.0}, {"date": "2024-07-02", "close": 27.08, "volume": 906898.0}, {"date": "2024-07-03", "close": 26.92, "volume": 505620.0}, {"date": "2024-07-05", "close": 27.08, "volume": 2008262.0}, {"date": "2024-07-08", "close": 27.38, "volume": 1091373.0}, {"date": "2024-07-09", "close": 27.18, "volume": 1015381.0}, {"date": "2024-07-10", "close": 27.5, "volume": 1362677.0}, {"date": "2024-07-11", "close": 27.8, "volume": 1605797.0}, {"date": "2024-07-12", "close": 28.11, "volume": 1059529.0}, {"date": "2024-07-15", "close": 27.69, "volume": 1517200.0}, {"date": "2024-07-16", "close": 28.58, "volume": 1571505.0}, {"date": "2024-07-17", "close": 27.32, "volume": 1681576.0}, {"date": "2024-07-18", "close": 26.71, "volume": 1639956.0}, {"date": "2024-07-19", "close": 26.95, "volume": 1320246.0}, {"date": "2024-07-22", "close": 27.6, "volume": 1079911.0}, {"date": "2024-07-23", "close": 27.66, "volume": 990077.0}, {"date": "2024-07-24", "close": 26.72, "volume": 766402.0}, {"date": "2024-07-25", "close": 26.5, "volume": 1492653.0}, {"date": "2024-07-26", "close": 26.93, "volume": 1368006.0}, {"date": "2024-07-29", "close": 26.92, "volume": 1663233.0}, {"date": "2024-07-30", "close": 26.1, "volume": 1938540.0}, {"date": "2024-07-31", "close": 26.95, "volume": 2708706.0}, {"date": "2024-08-01", "close": 26.15, "volume": 1342285.0}, {"date": "2024-08-02", "close": 25.15, "volume": 1720569.0}, {"date": "2024-08-05", "close": 24.4, "volume": 1408284.0}, {"date": "2024-08-06", "close": 24.54, "volume": 1306738.0}, {"date": "2024-08-07", "close": 24.24, "volume": 1806409.0}, {"date": "2024-08-08", "close": 24.97, "volume": 1172997.0}, {"date": "2024-08-09", "close": 25.24, "volume": 957417.0}, {"date": "2024-08-12", "close": 25.1, "volume": 948768.0}, {"date": "2024-08-13", "close": 25.57, "volume": 1395658.0}, {"date": "2024-08-14", "close": 25.55, "volume": 869591.0}, {"date": "2024-08-15", "close": 25.91, "volume": 1298604.0}, {"date": "2024-08-16", "close": 25.55, "volume": 1657442.0}, {"date": "2024-08-19", "close": 25.64, "volume": 904967.0}, {"date": "2024-08-20", "close": 25.36, "volume": 803062.0}, {"date": "2024-08-21", "close": 25.84, "volume": 983895.0}, {"date": "2024-08-22", "close": 25.43, "volume": 1024312.0}, {"date": "2024-08-23", "close": 26.23, "volume": 1458034.0}, {"date": "2024-08-26", "close": 26.0, "volume": 700928.0}, {"date": "2024-08-27", "close": 26.12, "volume": 1018957.0}, {"date": "2024-08-28", "close": 26.23, "volume": 625069.0}, {"date": "2024-08-29", "close": 26.51, "volume": 811120.0}, {"date": "2024-08-30", "close": 26.74, "volume": 1021932.0}, {"date": "2024-09-03", "close": 25.68, "volume": 1425817.0}, {"date": "2024-09-04", "close": 25.54, "volume": 936836.0}, {"date": "2024-09-05", "close": 25.87, "volume": 1010076.0}, {"date": "2024-09-06", "close": 24.98, "volume": 1339340.0}, {"date": "2024-09-09", "close": 24.97, "volume": 1044798.0}, {"date": "2024-09-10", "close": 24.9, "volume": 855928.0}, {"date": "2024-09-11", "close": 25.28, "volume": 1023713.0}, {"date": "2024-09-12", "close": 25.3, "volume": 1200639.0}, {"date": "2024-09-13", "close": 25.62, "volume": 648375.0}, {"date": "2024-09-16", "close": 25.89, "volume": 1342910.0}, {"date": "2024-09-17", "close": 25.69, "volume": 1419273.0}, {"date": "2024-09-18", "close": 25.24, "volume": 1637597.0}, {"date": "2024-09-19", "close": 25.83, "volume": 1204000.0}, {"date": "2024-09-20", "close": 25.61, "volume": 1339040.0}, {"date": "2024-09-23", "close": 25.71, "volume": 1178455.0}, {"date": "2024-09-24", "close": 26.13, "volume": 958564.0}, {"date": "2024-09-25", "close": 25.99, "volume": 762563.0}, {"date": "2024-09-26", "close": 27.02, "volume": 1368102.0}, {"date": "2024-09-27", "close": 27.01, "volume": 894631.0}, {"date": "2024-09-30", "close": 27.16, "volume": 1129784.0}, {"date": "2024-10-01", "close": 26.77, "volume": 1740969.0}, {"date": "2024-10-02", "close": 26.72, "volume": 958877.0}, {"date": "2024-10-03", "close": 26.27, "volume": 1153203.0}, {"date": "2024-10-04", "close": 26.43, "volume": 801294.0}, {"date": "2024-10-07", "close": 25.61, "volume": 2271661.0}, {"date": "2024-10-08", "close": 25.68, "volume": 1097578.0}, {"date": "2024-10-09", "close": 25.79, "volume": 959498.0}, {"date": "2024-10-10", "close": 25.62, "volume": 789263.0}, {"date": "2024-10-11", "close": 25.98, "volume": 527633.0}, {"date": "2024-10-14", "close": 26.18, "volume": 1043984.0}, {"date": "2024-10-15", "close": 25.67, "volume": 1331051.0}, {"date": "2024-10-16", "close": 25.49, "volume": 1109154.0}, {"date": "2024-10-17", "close": 25.52, "volume": 827669.0}, {"date": "2024-10-18", "close": 25.24, "volume": 648621.0}, {"date": "2024-10-21", "close": 24.82, "volume": 952728.0}, {"date": "2024-10-22", "close": 24.64, "volume": 1418732.0}, {"date": "2024-10-23", "close": 26.91, "volume": 7626243.0}, {"date": "2024-10-24", "close": 26.98, "volume": 3783188.0}, {"date": "2024-10-25", "close": 26.97, "volume": 2286265.0}, {"date": "2024-10-28", "close": 26.67, "volume": 2098844.0}, {"date": "2024-10-29", "close": 27.69, "volume": 2215802.0}, {"date": "2024-10-30", "close": 27.61, "volume": 1420960.0}, {"date": "2024-10-31", "close": 27.1, "volume": 1200718.0}, {"date": "2024-11-01", "close": 27.2, "volume": 1329851.0}, {"date": "2024-11-04", "close": 27.41, "volume": 1100384.0}, {"date": "2024-11-05", "close": 27.85, "volume": 785853.0}, {"date": "2024-11-06", "close": 28.9, "volume": 1271091.0}, {"date": "2024-11-07", "close": 28.83, "volume": 1068242.0}, {"date": "2024-11-08", "close": 28.57, "volume": 1015678.0}, {"date": "2024-11-11", "close": 28.74, "volume": 872535.0}, {"date": "2024-11-12", "close": 28.39, "volume": 1056694.0}, {"date": "2024-11-13", "close": 28.51, "volume": 948169.0}, {"date": "2024-11-14", "close": 28.24, "volume": 952624.0}, {"date": "2024-11-15", "close": 28.07, "volume": 910159.0}, {"date": "2024-11-18", "close": 28.03, "volume": 776024.0}, {"date": "2024-11-19", "close": 27.71, "volume": 2354591.0}, {"date": "2024-11-20", "close": 27.71, "volume": 1895145.0}, {"date": "2024-11-21", "close": 28.56, "volume": 1094464.0}, {"date": "2024-11-22", "close": 29.04, "volume": 957498.0}, {"date": "2024-11-25", "close": 29.33, "volume": 2453327.0}, {"date": "2024-11-26", "close": 28.65, "volume": 1483565.0}, {"date": "2024-11-27", "close": 28.47, "volume": 1245026.0}, {"date": "2024-11-29", "close": 28.68, "volume": 800922.0}, {"date": "2024-12-02", "close": 28.47, "volume": 849819.0}, {"date": "2024-12-03", "close": 27.87, "volume": 994805.0}, {"date": "2024-12-04", "close": 27.81, "volume": 1189132.0}, {"date": "2024-12-05", "close": 27.65, "volume": 999694.0}, {"date": "2024-12-06", "close": 27.82, "volume": 783250.0}, {"date": "2024-12-09", "close": 27.77, "volume": 894918.0}, {"date": "2024-12-10", "close": 27.37, "volume": 901660.0}, {"date": "2024-12-11", "close": 27.5, "volume": 854972.0}, {"date": "2024-12-12", "close": 27.82, "volume": 2061740.0}, {"date": "2024-12-13", "close": 27.29, "volume": 880623.0}, {"date": "2024-12-16", "close": 26.83, "volume": 1274853.0}, {"date": "2024-12-17", "close": 26.71, "volume": 1277096.0}, {"date": "2024-12-18", "close": 25.68, "volume": 1162879.0}, {"date": "2024-12-19", "close": 25.32, "volume": 1803718.0}, {"date": "2024-12-20", "close": 25.29, "volume": 2255617.0}, {"date": "2024-12-23", "close": 25.54, "volume": 1280680.0}, {"date": "2024-12-24", "close": 25.74, "volume": 524706.0}, {"date": "2024-12-26", "close": 25.84, "volume": 686429.0}, {"date": "2024-12-27", "close": 25.6, "volume": 785678.0}, {"date": "2024-12-30", "close": 25.51, "volume": 919184.0}, {"date": "2024-12-31", "close": 25.43, "volume": 789974.0}, {"date": "2025-01-02", "close": 25.17, "volume": 1090861.0}, {"date": "2025-01-03", "close": 25.32, "volume": 1368019.0}, {"date": "2025-01-06", "close": 25.5, "volume": 1484959.0}, {"date": "2025-01-07", "close": 25.79, "volume": 1443524.0}, {"date": "2025-01-08", "close": 25.48, "volume": 1993396.0}, {"date": "2025-01-10", "close": 25.38, "volume": 1330618.0}, {"date": "2025-01-13", "close": 25.0, "volume": 1518390.0}, {"date": "2025-01-14", "close": 24.88, "volume": 2588587.0}, {"date": "2025-01-15", "close": 25.51, "volume": 1236022.0}, {"date": "2025-01-16", "close": 25.75, "volume": 835303.0}, {"date": "2025-01-17", "close": 25.95, "volume": 788038.0}, {"date": "2025-01-21", "close": 26.3, "volume": 1066225.0}, {"date": "2025-01-22", "close": 26.14, "volume": 1202574.0}, {"date": "2025-01-23", "close": 26.19, "volume": 1091863.0}, {"date": "2025-01-24", "close": 26.08, "volume": 1023992.0}, {"date": "2025-01-27", "close": 25.54, "volume": 1356954.0}, {"date": "2025-01-28", "close": 25.41, "volume": 1232313.0}, {"date": "2025-01-29", "close": 25.32, "volume": 1552268.0}, {"date": "2025-01-30", "close": 25.8, "volume": 991718.0}, {"date": "2025-01-31", "close": 25.81, "volume": 970214.0}, {"date": "2025-02-03", "close": 25.02, "volume": 1084740.0}, {"date": "2025-02-04", "close": 25.35, "volume": 1391145.0}, {"date": "2025-02-05", "close": 25.32, "volume": 2375691.0}, {"date": "2025-02-06", "close": 25.64, "volume": 1323164.0}, {"date": "2025-02-07", "close": 25.38, "volume": 1139427.0}, {"date": "2025-02-10", "close": 25.35, "volume": 1381972.0}, {"date": "2025-02-11", "close": 25.81, "volume": 1228801.0}, {"date": "2025-02-12", "close": 26.0, "volume": 1737701.0}, {"date": "2025-02-13", "close": 26.09, "volume": 1166246.0}, {"date": "2025-02-14", "close": 26.13, "volume": 1300372.0}, {"date": "2025-02-18", "close": 26.39, "volume": 2180326.0}, {"date": "2025-02-19", "close": 27.55, "volume": 2226629.0}, {"date": "2025-02-20", "close": 27.09, "volume": 2012836.0}, {"date": "2025-02-21", "close": 26.5, "volume": 1690305.0}, {"date": "2025-02-24", "close": 26.27, "volume": 1527668.0}, {"date": "2025-02-25", "close": 26.29, "volume": 1507709.0}, {"date": "2025-02-26", "close": 26.11, "volume": 1611800.0}, {"date": "2025-02-27", "close": 25.93, "volume": 1722855.0}, {"date": "2025-02-28", "close": 26.11, "volume": 1701692.0}, {"date": "2025-03-03", "close": 25.4, "volume": 1305879.0}, {"date": "2025-03-04", "close": 24.6, "volume": 2008053.0}, {"date": "2025-03-05", "close": 25.28, "volume": 1760425.0}, {"date": "2025-03-06", "close": 24.68, "volume": 2647332.0}, {"date": "2025-03-07", "close": 24.85, "volume": 4850477.0}, {"date": "2025-03-10", "close": 25.2, "volume": 7440133.0}, {"date": "2025-03-11", "close": 25.48, "volume": 4586503.0}, {"date": "2025-03-12", "close": 25.12, "volume": 3529756.0}, {"date": "2025-03-13", "close": 25.22, "volume": 2907421.0}, {"date": "2025-03-14", "close": 26.1, "volume": 2635894.0}, {"date": "2025-03-17", "close": 26.57, "volume": 2575472.0}, {"date": "2025-03-18", "close": 26.32, "volume": 3241520.0}, {"date": "2025-03-19", "close": 26.18, "volume": 5061969.0}, {"date": "2025-03-20", "close": 26.23, "volume": 3512738.0}, {"date": "2025-03-21", "close": 25.23, "volume": 43421920.0}, {"date": "2025-03-24", "close": 25.61, "volume": 2861653.0}, {"date": "2025-03-25", "close": 24.91, "volume": 2146355.0}, {"date": "2025-03-26", "close": 24.71, "volume": 1772211.0}, {"date": "2025-03-27", "close": 23.6, "volume": 6807222.0}, {"date": "2025-03-28", "close": 22.92, "volume": 2691845.0}, {"date": "2025-03-31", "close": 22.61, "volume": 3223459.0}, {"date": "2025-04-01", "close": 22.57, "volume": 3589852.0}, {"date": "2025-04-02", "close": 22.69, "volume": 1926373.0}, {"date": "2025-04-03", "close": 20.13, "volume": 3988506.0}, {"date": "2025-04-04", "close": 18.3, "volume": 4671370.0}, {"date": "2025-04-07", "close": 18.39, "volume": 6117240.0}, {"date": "2025-04-08", "close": 17.5, "volume": 5785738.0}, {"date": "2025-04-09", "close": 19.37, "volume": 7658207.0}, {"date": "2025-04-10", "close": 18.01, "volume": 3297813.0}, {"date": "2025-04-11", "close": 18.25, "volume": 2986764.0}, {"date": "2025-04-14", "close": 18.87, "volume": 3524214.0}, {"date": "2025-04-15", "close": 18.75, "volume": 2761187.0}, {"date": "2025-04-16", "close": 18.6, "volume": 3349941.0}, {"date": "2025-04-17", "close": 18.93, "volume": 2563352.0}, {"date": "2025-04-21", "close": 18.0, "volume": 4998811.0}, {"date": "2025-04-22", "close": 18.87, "volume": 11040720.0}, {"date": "2025-04-23", "close": 19.22, "volume": 4909290.0}, {"date": "2025-04-24", "close": 20.53, "volume": 4803484.0}, {"date": "2025-04-25", "close": 20.2, "volume": 2366600.0}, {"date": "2025-04-28", "close": 20.04, "volume": 1714044.0}, {"date": "2025-04-29", "close": 20.24, "volume": 2179234.0}, {"date": "2025-04-30", "close": 20.41, "volume": 2355166.0}, {"date": "2025-05-01", "close": 20.64, "volume": 2229050.0}, {"date": "2025-05-02", "close": 21.07, "volume": 1764905.0}, {"date": "2025-05-05", "close": 20.89, "volume": 2073817.0}, {"date": "2025-05-06", "close": 20.72, "volume": 1887986.0}, {"date": "2025-05-07", "close": 20.93, "volume": 2753290.0}, {"date": "2025-05-08", "close": 21.33, "volume": 1716425.0}, {"date": "2025-05-09", "close": 21.18, "volume": 1457107.0}, {"date": "2025-05-12", "close": 22.84, "volume": 2735584.0}, {"date": "2025-05-13", "close": 22.79, "volume": 1884311.0}, {"date": "2025-05-14", "close": 22.29, "volume": 1615498.0}, {"date": "2025-05-15", "close": 22.12, "volume": 1032426.0}, {"date": "2025-05-16", "close": 22.34, "volume": 1157794.0}, {"date": "2025-05-19", "close": 22.44, "volume": 1626477.0}, {"date": "2025-05-20", "close": 22.18, "volume": 1420387.0}, {"date": "2025-05-21", "close": 21.37, "volume": 2479980.0}, {"date": "2025-05-22", "close": 21.59, "volume": 1341089.0}, {"date": "2025-05-23", "close": 21.4, "volume": 974086.0}, {"date": "2025-05-27", "close": 22.09, "volume": 1156101.0}, {"date": "2025-05-28", "close": 21.46, "volume": 1121959.0}, {"date": "2025-05-29", "close": 21.84, "volume": 1501077.0}, {"date": "2025-05-30", "close": 21.38, "volume": 1440266.0}, {"date": "2025-06-02", "close": 21.16, "volume": 1505774.0}, {"date": "2025-06-03", "close": 21.41, "volume": 1336124.0}, {"date": "2025-06-04", "close": 21.58, "volume": 1408432.0}, {"date": "2025-06-05", "close": 21.26, "volume": 1265349.0}, {"date": "2025-06-06", "close": 21.67, "volume": 1560450.0}, {"date": "2025-06-09", "close": 21.96, "volume": 2307123.0}, {"date": "2025-06-10", "close": 22.05, "volume": 1232748.0}, {"date": "2025-06-11", "close": 21.74, "volume": 1838628.0}, {"date": "2025-06-12", "close": 21.64, "volume": 1244057.0}, {"date": "2025-06-13", "close": 21.01, "volume": 1509765.0}, {"date": "2025-06-16", "close": 21.57, "volume": 2021156.0}, {"date": "2025-06-17", "close": 21.43, "volume": 2034060.0}, {"date": "2025-06-18", "close": 21.37, "volume": 2227862.0}, {"date": "2025-06-20", "close": 21.48, "volume": 4312704.0}, {"date": "2025-06-23", "close": 21.96, "volume": 2754326.0}, {"date": "2025-06-24", "close": 22.3, "volume": 2172123.0}, {"date": "2025-06-25", "close": 22.64, "volume": 2828934.0}, {"date": "2025-06-26", "close": 22.96, "volume": 2368093.0}, {"date": "2025-06-27", "close": 22.79, "volume": 4522823.0}, {"date": "2025-06-30", "close": 22.65, "volume": 2440858.0}, {"date": "2025-07-01", "close": 23.13, "volume": 2136538.0}, {"date": "2025-07-02", "close": 24.05, "volume": 3038038.0}, {"date": "2025-07-03", "close": 24.0, "volume": 1335804.0}, {"date": "2025-07-07", "close": 24.66, "volume": 6497433.0}, {"date": "2025-07-08", "close": 24.39, "volume": 2863913.0}, {"date": "2025-07-09", "close": 24.76, "volume": 1866921.0}, {"date": "2025-07-10", "close": 25.1, "volume": 2002033.0}, {"date": "2025-07-11", "close": 24.68, "volume": 2254052.0}, {"date": "2025-07-14", "close": 24.47, "volume": 1432753.0}, {"date": "2025-07-15", "close": 24.2, "volume": 1484048.0}, {"date": "2025-07-16", "close": 24.23, "volume": 1631359.0}, {"date": "2025-07-17", "close": 24.69, "volume": 1729662.0}, {"date": "2025-07-18", "close": 24.72, "volume": 1834073.0}, {"date": "2025-07-21", "close": 24.47, "volume": 1713670.0}, {"date": "2025-07-22", "close": 24.53, "volume": 1840435.0}, {"date": "2025-07-23", "close": 24.21, "volume": 3526441.0}, {"date": "2025-07-24", "close": 23.69, "volume": 2996404.0}, {"date": "2025-07-25", "close": 23.82, "volume": 1373890.0}, {"date": "2025-07-28", "close": 23.77, "volume": 1524280.0}, {"date": "2025-07-29", "close": 23.72, "volume": 3555528.0}, {"date": "2025-07-30", "close": 23.15, "volume": 2209754.0}, {"date": "2025-07-31", "close": 23.6, "volume": 3254492.0}, {"date": "2025-08-01", "close": 23.17, "volume": 3607339.0}, {"date": "2025-08-04", "close": 23.34, "volume": 1577951.0}, {"date": "2025-08-05", "close": 23.57, "volume": 1512457.0}, {"date": "2025-08-06", "close": 23.17, "volume": 1593691.0}, {"date": "2025-08-07", "close": 23.67, "volume": 1530725.0}, {"date": "2025-08-08", "close": 23.9, "volume": 1373133.0}, {"date": "2025-08-11", "close": 23.78, "volume": 1524558.0}, {"date": "2025-08-12", "close": 24.78, "volume": 994480.0}, {"date": "2025-08-13", "close": 25.5, "volume": 967510.0}, {"date": "2025-08-14", "close": 25.22, "volume": 1470526.0}, {"date": "2025-08-15", "close": 24.94, "volume": 1789318.0}, {"date": "2025-08-18", "close": 25.01, "volume": 2265358.0}, {"date": "2025-08-19", "close": 24.97, "volume": 1810213.0}, {"date": "2025-08-20", "close": 25.05, "volume": 1260114.0}, {"date": "2025-08-21", "close": 24.99, "volume": 1099193.0}, {"date": "2025-08-22", "close": 25.91, "volume": 1418795.0}, {"date": "2025-08-25", "close": 25.67, "volume": 968633.0}, {"date": "2025-08-26", "close": 25.67, "volume": 1342556.0}, {"date": "2025-08-27", "close": 25.75, "volume": 1132970.0}, {"date": "2025-08-28", "close": 25.91, "volume": 1881188.0}, {"date": "2025-08-29", "close": 25.72, "volume": 1631443.0}, {"date": "2025-09-02", "close": 25.44, "volume": 1269249.0}, {"date": "2025-09-03", "close": 25.13, "volume": 1653344.0}, {"date": "2025-09-04", "close": 25.7, "volume": 4546806.0}, {"date": "2025-09-05", "close": 26.21, "volume": 3079928.0}, {"date": "2025-09-08", "close": 26.27, "volume": 2205781.0}, {"date": "2025-09-09", "close": 25.74, "volume": 1093442.0}, {"date": "2025-09-10", "close": 25.82, "volume": 1634273.0}, {"date": "2025-09-11", "close": 26.36, "volume": 1292068.0}, {"date": "2025-09-12", "close": 26.32, "volume": 1009889.0}, {"date": "2025-09-15", "close": 26.77, "volume": 1848386.0}, {"date": "2025-09-16", "close": 26.51, "volume": 1872045.0}, {"date": "2025-09-17", "close": 26.35, "volume": 1806113.0}, {"date": "2025-09-18", "close": 26.99, "volume": 2670265.0}, {"date": "2025-09-19", "close": 26.51, "volume": 6265477.0}, {"date": "2025-09-22", "close": 26.42, "volume": 2204160.0}, {"date": "2025-09-23", "close": 25.83, "volume": 1855866.0}, {"date": "2025-09-24", "close": 25.34, "volume": 1628395.0}, {"date": "2025-09-25", "close": 24.82, "volume": 1483791.0}, {"date": "2025-09-26", "close": 24.97, "volume": 1732329.0}, {"date": "2025-09-29", "close": 24.98, "volume": 1545369.0}, {"date": "2025-09-30", "close": 25.17, "volume": 1654690.0}, {"date": "2025-10-01", "close": 25.62, "volume": 1978121.0}, {"date": "2025-10-02", "close": 26.5, "volume": 2376817.0}, {"date": "2025-10-03", "close": 26.86, "volume": 2501774.0}, {"date": "2025-10-06", "close": 27.15, "volume": 1788895.0}, {"date": "2025-10-07", "close": 26.45, "volume": 1966119.0}, {"date": "2025-10-08", "close": 26.35, "volume": 1758817.0}, {"date": "2025-10-09", "close": 25.81, "volume": 1563877.0}, {"date": "2025-10-10", "close": 23.94, "volume": 3096566.0}, {"date": "2025-10-13", "close": 25.09, "volume": 2060476.0}, {"date": "2025-10-14", "close": 25.25, "volume": 1792321.0}, {"date": "2025-10-15", "close": 25.63, "volume": 2379911.0}, {"date": "2025-10-16", "close": 25.38, "volume": 1923862.0}, {"date": "2025-10-17", "close": 25.59, "volume": 1828163.0}, {"date": "2025-10-20", "close": 26.02, "volume": 1879521.0}, {"date": "2025-10-21", "close": 26.09, "volume": 2495375.0}, {"date": "2025-10-22", "close": 25.38, "volume": 2437268.0}, {"date": "2025-10-23", "close": 25.97, "volume": 1961007.0}, {"date": "2025-10-24", "close": 26.18, "volume": 1619358.0}, {"date": "2025-10-27", "close": 26.47, "volume": 1700471.0}, {"date": "2025-10-28", "close": 26.22, "volume": 2385060.0}, {"date": "2025-10-29", "close": 26.43, "volume": 4553843.0}, {"date": "2025-10-30", "close": 26.0, "volume": 3126625.0}, {"date": "2025-10-31", "close": 26.72, "volume": 2676174.0}, {"date": "2025-11-03", "close": 27.12, "volume": 3032562.0}, {"date": "2025-11-04", "close": 27.03, "volume": 3220610.0}, {"date": "2025-11-05", "close": 27.01, "volume": 2772846.0}, {"date": "2025-11-06", "close": 26.77, "volume": 2452795.0}, {"date": "2025-11-07", "close": 27.66, "volume": 2271901.0}, {"date": "2025-11-10", "close": 27.74, "volume": 1784056.0}, {"date": "2025-11-11", "close": 27.6, "volume": 1878903.0}, {"date": "2025-11-12", "close": 27.52, "volume": 1942286.0}, {"date": "2025-11-13", "close": 26.73, "volume": 1997868.0}, {"date": "2025-11-14", "close": 25.89, "volume": 2720194.0}, {"date": "2025-11-17", "close": 24.94, "volume": 3128491.0}, {"date": "2025-11-18", "close": 24.45, "volume": 3057190.0}, {"date": "2025-11-19", "close": 24.16, "volume": 3239065.0}, {"date": "2025-11-20", "close": 22.99, "volume": 4587787.0}, {"date": "2025-11-21", "close": 24.4, "volume": 5787076.0}, {"date": "2025-11-24", "close": 25.17, "volume": 3350294.0}, {"date": "2025-11-25", "close": 25.9, "volume": 3879619.0}, {"date": "2025-11-26", "close": 25.91, "volume": 2949804.0}, {"date": "2025-11-28", "close": 25.92, "volume": 1345140.0}, {"date": "2025-12-01", "close": 25.64, "volume": 1729897.0}, {"date": "2025-12-02", "close": 25.52, "volume": 1559833.0}, {"date": "2025-12-03", "close": 25.95, "volume": 2095619.0}, {"date": "2025-12-04", "close": 26.27, "volume": 2169414.0}, {"date": "2025-12-05", "close": 26.39, "volume": 1743424.0}, {"date": "2025-12-08", "close": 26.29, "volume": 1824877.0}, {"date": "2025-12-09", "close": 26.37, "volume": 1896331.0}, {"date": "2025-12-10", "close": 27.58, "volume": 3081441.0}, {"date": "2025-12-11", "close": 27.63, "volume": 1450796.0}, {"date": "2025-12-12", "close": 26.39, "volume": 3817890.0}, {"date": "2025-12-15", "close": 26.06, "volume": 2974948.0}, {"date": "2025-12-16", "close": 25.53, "volume": 3151169.0}, {"date": "2025-12-17", "close": 25.39, "volume": 1617055.0}, {"date": "2025-12-18", "close": 25.18, "volume": 3503850.0}, {"date": "2025-12-19", "close": 25.16, "volume": 2961569.0}, {"date": "2025-12-22", "close": 25.74, "volume": 2002673.0}, {"date": "2025-12-23", "close": 25.53, "volume": 2080945.0}, {"date": "2025-12-24", "close": 25.72, "volume": 960633.0}, {"date": "2025-12-26", "close": 25.74, "volume": 675995.0}, {"date": "2025-12-29", "close": 25.51, "volume": 943230.0}, {"date": "2025-12-30", "close": 25.27, "volume": 1154138.0}, {"date": "2025-12-31", "close": 24.99, "volume": 1033136.0}, {"date": "2026-01-02", "close": 25.94, "volume": 1863029.0}, {"date": "2026-01-05", "close": 26.5, "volume": 1652594.0}, {"date": "2026-01-06", "close": 27.55, "volume": 2619322.0}, {"date": "2026-01-07", "close": 27.93, "volume": 2769716.0}, {"date": "2026-01-08", "close": 27.56, "volume": 2868957.0}, {"date": "2026-01-09", "close": 28.05, "volume": 2290929.0}, {"date": "2026-01-12", "close": 28.3, "volume": 1552058.0}, {"date": "2026-01-13", "close": 28.25, "volume": 1220374.0}, {"date": "2026-01-14", "close": 28.09, "volume": 1625270.0}, {"date": "2026-01-15", "close": 29.38, "volume": 2952174.0}, {"date": "2026-01-16", "close": 29.48, "volume": 1767978.0}, {"date": "2026-01-20", "close": 28.42, "volume": 2068783.0}, {"date": "2026-01-21", "close": 29.26, "volume": 1584785.0}, {"date": "2026-01-22", "close": 29.03, "volume": 1797200.0}, {"date": "2026-01-23", "close": 28.69, "volume": 1032892.0}, {"date": "2026-01-26", "close": 29.5, "volume": 2126008.0}, {"date": "2026-01-27", "close": 29.29, "volume": 1508556.0}, {"date": "2026-01-28", "close": 29.89, "volume": 2624205.0}, {"date": "2026-01-29", "close": 29.81, "volume": 1580862.0}, {"date": "2026-01-30", "close": 29.1, "volume": 1582377.0}, {"date": "2026-02-02", "close": 29.59, "volume": 1940058.0}, {"date": "2026-02-03", "close": 28.93, "volume": 2895093.0}, {"date": "2026-02-04", "close": 29.9, "volume": 3181585.0}, {"date": "2026-02-05", "close": 27.99, "volume": 2928972.0}, {"date": "2026-02-06", "close": 29.94, "volume": 2191993.0}, {"date": "2026-02-09", "close": 30.91, "volume": 2872208.0}, {"date": "2026-02-10", "close": 32.24, "volume": 3899982.0}, {"date": "2026-02-11", "close": 32.42, "volume": 3523630.0}, {"date": "2026-02-12", "close": 32.12, "volume": 2590637.0}, {"date": "2026-02-13", "close": 32.36, "volume": 2298778.0}, {"date": "2026-02-17", "close": 32.31, "volume": 4037588.0}, {"date": "2026-02-18", "close": 33.69, "volume": 5797439.0}, {"date": "2026-02-19", "close": 35.5, "volume": 4952355.0}, {"date": "2026-02-20", "close": 35.44, "volume": 4855326.0}, {"date": "2026-02-23", "close": 36.17, "volume": 3449844.0}, {"date": "2026-02-24", "close": 36.71, "volume": 3889599.0}, {"date": "2026-02-25", "close": 35.89, "volume": 3691188.0}, {"date": "2026-02-26", "close": 35.71, "volume": 2875696.0}, {"date": "2026-02-27", "close": 35.09, "volume": 4167036.0}, {"date": "2026-03-02", "close": 34.68, "volume": 3181565.0}, {"date": "2026-03-03", "close": 33.64, "volume": 3755368.0}, {"date": "2026-03-04", "close": 33.93, "volume": 2574139.0}, {"date": "2026-03-05", "close": 33.11, "volume": 3118226.0}, {"date": "2026-03-06", "close": 30.73, "volume": 2576256.0}, {"date": "2026-03-09", "close": 32.27, "volume": 5083786.0}, {"date": "2026-03-10", "close": 32.59, "volume": 3235042.0}, {"date": "2026-03-11", "close": 32.59, "volume": 2299416.0}, {"date": "2026-03-12", "close": 30.09, "volume": 4177829.0}, {"date": "2026-03-13", "close": 30.99, "volume": 3703819.0}, {"date": "2026-03-16", "close": 31.32, "volume": 2738840.0}, {"date": "2026-03-17", "close": 32.33, "volume": 2013410.0}, {"date": "2026-03-18", "close": 31.62, "volume": 1929624.0}, {"date": "2026-03-19", "close": 31.8, "volume": 2363772.0}, {"date": "2026-03-20", "close": 31.04, "volume": 3623271.0}, {"date": "2026-03-23", "close": 33.11, "volume": 3626068.0}, {"date": "2026-03-24", "close": 33.76, "volume": 2518169.0}, {"date": "2026-03-25", "close": 35.25, "volume": 2728806.0}, {"date": "2026-03-26", "close": 33.98, "volume": 2545945.0}, {"date": "2026-03-27", "close": 33.36, "volume": 2298528.0}, {"date": "2026-03-30", "close": 32.36, "volume": 3016395.0}, {"date": "2026-03-31", "close": 34.14, "volume": 3426481.0}, {"date": "2026-04-01", "close": 34.62, "volume": 3446398.0}, {"date": "2026-04-02", "close": 34.08, "volume": 1546622.0}, {"date": "2026-04-06", "close": 33.94, "volume": 2677347.0}, {"date": "2026-04-07", "close": 34.6, "volume": 2422732.0}, {"date": "2026-04-08", "close": 36.9, "volume": 4247893.0}, {"date": "2026-04-09", "close": 37.16, "volume": 2412944.0}, {"date": "2026-04-10", "close": 37.59, "volume": 1898695.0}, {"date": "2026-04-13", "close": 38.0, "volume": 2331566.0}, {"date": "2026-04-14", "close": 38.19, "volume": 2482026.0}, {"date": "2026-04-15", "close": 37.53, "volume": 2473117.0}, {"date": "2026-04-16", "close": 37.3, "volume": 2842423.0}, {"date": "2026-04-17", "close": 39.02, "volume": 3052768.0}, {"date": "2026-04-20", "close": 38.86, "volume": 2052792.0}, {"date": "2026-04-21", "close": 38.12, "volume": 2334236.0}, {"date": "2026-04-22", "close": 38.15, "volume": 1803630.0}, {"date": "2026-04-23", "close": 37.98, "volume": 2220625.0}, {"date": "2026-04-24", "close": 40.34, "volume": 5414312.0}, {"date": "2026-04-27", "close": 40.37, "volume": 3220289.0}, {"date": "2026-04-28", "close": 38.78, "volume": 4489645.0}, {"date": "2026-04-29", "close": 42.56, "volume": 8027684.0}, {"date": "2026-04-30", "close": 42.59, "volume": 4414456.0}, {"date": "2026-05-01", "close": 43.01, "volume": 2670389.0}, {"date": "2026-05-04", "close": 42.8, "volume": 2650912.0}, {"date": "2026-05-05", "close": 43.99, "volume": 2834370.0}, {"date": "2026-05-06", "close": 44.24, "volume": 3025514.0}, {"date": "2026-05-07", "close": 42.27, "volume": 4063896.0}, {"date": "2026-05-08", "close": 43.9, "volume": 3005174.0}, {"date": "2026-05-11", "close": 45.06, "volume": 3363045.0}, {"date": "2026-05-12", "close": 43.95, "volume": 3493399.0}, {"date": "2026-05-13", "close": 44.23, "volume": 3141433.0}, {"date": "2026-05-14", "close": 43.56, "volume": 2320614.0}, {"date": "2026-05-15", "close": 42.34, "volume": 4631910.0}, {"date": "2026-05-18", "close": 39.88, "volume": 3929144.0}, {"date": "2026-05-19", "close": 39.48, "volume": 3218315.0}, {"date": "2026-05-20", "close": 40.55, "volume": 2428365.0}, {"date": "2026-05-21", "close": 40.36, "volume": 2689904.0}, {"date": "2026-05-22", "close": 40.75, "volume": 1732912.0}, {"date": "2026-05-26", "close": 43.18, "volume": 3852493.0}, {"date": "2026-05-27", "close": 42.91, "volume": 1749386.0}, {"date": "2026-05-28", "close": 41.92, "volume": 2873824.0}, {"date": "2026-05-29", "close": 42.43, "volume": 3262320.0}, {"date": "2026-06-01", "close": 41.69, "volume": 2341363.0}, {"date": "2026-06-02", "close": 42.65, "volume": 2399809.0}, {"date": "2026-06-03", "close": 42.41, "volume": 1839610.0}, {"date": "2026-06-04", "close": 42.01, "volume": 3036611.0}, {"date": "2026-06-05", "close": 39.84, "volume": 3088456.0}, {"date": "2026-06-08", "close": 40.15, "volume": 2269634.0}, {"date": "2026-06-09", "close": 41.28, "volume": 2550899.0}, {"date": "2026-06-10", "close": 39.48, "volume": 2603838.0}, {"date": "2026-06-11", "close": 42.92, "volume": 2279593.0}, {"date": "2026-06-12", "close": 43.7, "volume": 2126745.0}, {"date": "2026-06-15", "close": 45.08, "volume": 2936141.0}, {"date": "2026-06-16", "close": 44.56, "volume": 2429204.0}, {"date": "2026-06-17", "close": 45.25, "volume": 3120807.0}, {"date": "2026-06-18", "close": 45.97, "volume": 6260214.0}, {"date": "2026-06-22", "close": 49.09, "volume": 4738817.0}, {"date": "2026-06-23", "close": 45.86, "volume": 6025799.0}, {"date": "2026-06-24", "close": 46.12, "volume": 4074645.0}, {"date": "2026-06-25", "close": 47.72, "volume": 4687181.0}, {"date": "2026-06-26", "close": 45.66, "volume": 7667401.0}, {"date": "2026-06-29", "close": 46.3, "volume": 3661145.0}, {"date": "2026-06-30", "close": 47.75, "volume": 3202826.0}, {"date": "2026-07-01", "close": 45.74, "volume": 2892966.0}, {"date": "2026-07-02", "close": 43.64, "volume": 3878020.0}, {"date": "2026-07-06", "close": 42.32, "volume": 18529290.0}, {"date": "2026-07-07", "close": 38.57, "volume": 17937410.0}, {"date": "2026-07-08", "close": 39.34, "volume": 11441260.0}, {"date": "2026-07-09", "close": 40.57, "volume": 9698839.0}, {"date": "2026-07-10", "close": 39.82, "volume": 5994246.0}, {"date": "2026-07-13", "close": 39.6, "volume": 5307907.0}, {"date": "2026-07-14", "close": 40.65, "volume": 4005941.0}, {"date": "2026-07-15", "close": 39.07, "volume": 6400581.0}, {"date": "2026-07-16", "close": 37.63, "volume": 5085338.0}, {"date": "2026-07-17", "close": 37.4, "volume": 6025589.0}, {"date": "2026-07-20", "close": 36.46, "volume": 5512433.0}, {"date": "2026-07-21", "close": 38.23, "volume": 4735777.0}, {"date": "2026-07-22", "close": 38.37, "volume": 4996281.0}, {"date": "2026-07-23", "close": 38.3, "volume": 5241533.0}, {"date": "2026-07-24", "close": 37.44, "volume": 6003208.0}, {"date": "2026-07-27", "close": 37.84, "volume": 7250828.0}, {"date": "2026-07-28", "close": 36.5, "volume": 10172610.0}, {"date": "2026-07-29", "close": 34.79, "volume": 7118361.0}, {"date": "2026-07-30", "close": 35.62, "volume": 4579586.0}, {"date": "2026-07-31", "close": 36.73, "volume": 3968204.0}, {"date": "2026-08-03", "close": 37.69, "volume": 5204806.0}, {"date": "2026-08-04", "close": 38.89, "volume": 3318174.0}, {"date": "2026-08-05", "close": 38.34, "volume": 3992648.0}, {"date": "2026-08-06", "close": 38.43, "volume": 1647768.0}, {"date": "2026-08-07", "close": 37.88, "volume": 2118612.0}], "refreshing": true}