{"ticker": "EXEL", "overview": {"cik": "939767", "ticker": "EXEL", "name": "EXELIXIS, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007854", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000939767-26-000100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000939767-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000939767-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000939767-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000939767-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000611", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005335", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000902664-26-002641", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000939767-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000939767-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005037", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000939767-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004829", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000939767-26-000068", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 526511.9199999999, "net": -526511.9199999999, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "EXEL", "has_prices": true, "as_of": "2026-10-30", "last": 69.39, "prev_close": 66.2, "change": 3.1899999999999977, "change_pct": 0.0481873111782477, "session_volume": 5072002.0, "vwap_5": 67.2482280922928, "vwap_20": 62.758962028830375, "vwap_60": 58.35778182353436, "vwap_250": 48.873325749141955, "high_52w": 69.39, "low_52w": 37.9, "avg_volume_20": 2412826.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000908834-26-000419", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "Exelixis, Inc.", "who_key": "EXELIXIS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXELIXIS, INC. moves to a 5.6% activist stake in EXEL", "source_url": "https://www.sec.gov/Archives/edgar/data/939767/0000908834-26-000419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001167557-26-000125", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.39% passive stake in EXEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0000939767-26-000101", "src": "INSIDERS", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "Mary C. Beckerle", "who_key": "Beckerle Mary C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 526511.9199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $527K of EXEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1520181/000093976726000101/0000939767-26-000101-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002100119-26-000553", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "Exelixis, Inc.", "who_key": "EXELIXIS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXELIXIS, INC. crosses 5% of EXEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/939767/0002100119-26-000553-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "recent_buys": [], "institutional": [{"id": "13DG-0000908834-26-000419", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "Exelixis, Inc.", "who_key": "EXELIXIS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXELIXIS, INC. moves to a 5.6% activist stake in EXEL", "source_url": "https://www.sec.gov/Archives/edgar/data/939767/0000908834-26-000419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001167557-26-000125", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.39% passive stake in EXEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002100119-26-000553", "src": "13DG", "ticker": "EXEL", "cik": "939767", "company": "EXELIXIS, INC.", "company_raw": "EXELIXIS, INC.", "who": "Exelixis, Inc.", "who_key": "EXELIXIS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXELIXIS, INC. crosses 5% of EXEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/939767/0002100119-26-000553-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Exelixis, Inc. - Common Stock", "new_value": "EXELIXIS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000939767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000939767", "applied": 1, "detected_at": "2026-10-24T10:54:20.813784"}]}, "key_people": [{"who": "Mary C. Beckerle", "who_key": "Beckerle Mary C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 526511.9199999999, "net": -526511.9199999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 526511.9199999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520181/000093976726000101/0000939767-26-000101-index.htm"}], "latest": {"action": "SELL", "amount": 526511.9199999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520181/000093976726000101/0000939767-26-000101-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -526511.9199999999}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007854", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000939767-26-000100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000939767-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000939767-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000939767-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000939767-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000611", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005335", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000939767-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0000902664-26-002641", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000939767-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000939767-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005037", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000939767-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004829", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000939767-26-000068", "price_sensitive": false}], "performance": {"ticker": "EXEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 10.59, "volume": 3314981.0}, {"date": "2016-11-01", "close": 10.98, "volume": 4648076.0}, {"date": "2016-11-02", "close": 10.81, "volume": 5829194.0}, {"date": "2016-11-03", "close": 10.2, "volume": 7853010.0}, {"date": "2016-11-04", "close": 11.91, "volume": 11365960.0}, {"date": "2016-11-07", "close": 12.36, "volume": 8081608.0}, {"date": "2016-11-08", "close": 12.47, "volume": 5721161.0}, {"date": "2016-11-09", "close": 15.02, "volume": 15346690.0}, {"date": "2016-11-10", "close": 15.74, "volume": 11527950.0}, {"date": "2016-11-11", "close": 16.4, "volume": 9294819.0}, {"date": "2016-11-14", "close": 16.76, "volume": 7897028.0}, {"date": "2016-11-15", "close": 16.55, "volume": 8749937.0}, {"date": "2016-11-16", "close": 16.625, "volume": 6307136.0}, {"date": "2016-11-17", "close": 16.75, "volume": 6142892.0}, {"date": "2016-11-18", "close": 16.96, "volume": 6563743.0}, {"date": "2016-11-21", "close": 17.17, "volume": 5120272.0}, {"date": "2016-11-22", "close": 16.25, "volume": 9039277.0}, {"date": "2016-11-23", "close": 16.49, "volume": 4963146.0}, {"date": "2016-11-25", "close": 17.0, "volume": 2528292.0}, {"date": "2016-11-28", "close": 16.49, "volume": 4390702.0}, {"date": "2016-11-29", "close": 16.99, "volume": 6760327.0}, {"date": "2016-11-30", "close": 16.92, "volume": 6084695.0}, {"date": "2016-12-01", "close": 16.52, "volume": 4537922.0}, {"date": "2016-12-02", "close": 17.37, "volume": 6883836.0}, {"date": "2016-12-05", "close": 17.83, "volume": 5734927.0}, {"date": "2016-12-06", "close": 18.25, "volume": 6637164.0}, {"date": "2016-12-07", "close": 16.61, "volume": 10051280.0}, {"date": "2016-12-08", "close": 16.91, "volume": 4577112.0}, {"date": "2016-12-09", "close": 16.84, "volume": 4835380.0}, {"date": "2016-12-12", "close": 16.44, "volume": 4085592.0}, {"date": "2016-12-13", "close": 16.16, "volume": 4101124.0}, {"date": "2016-12-14", "close": 16.32, "volume": 4545196.0}, {"date": "2016-12-15", "close": 16.73, "volume": 5039300.0}, {"date": "2016-12-16", "close": 16.79, "volume": 10903720.0}, {"date": "2016-12-19", "close": 16.29, "volume": 3336430.0}, {"date": "2016-12-20", "close": 16.56, "volume": 4796970.0}, {"date": "2016-12-21", "close": 16.32, "volume": 2640643.0}, {"date": "2016-12-22", "close": 14.94, "volume": 11251540.0}, {"date": "2016-12-23", "close": 15.41, "volume": 4267894.0}, {"date": "2016-12-27", "close": 15.7, "volume": 3049568.0}, {"date": "2016-12-28", "close": 15.22, "volume": 2843183.0}, {"date": "2016-12-29", "close": 14.88, "volume": 3001786.0}, {"date": "2016-12-30", "close": 14.91, "volume": 3494813.0}, {"date": "2017-01-03", "close": 14.73, "volume": 4964997.0}, {"date": "2017-01-04", "close": 15.3, "volume": 4612675.0}, {"date": "2017-01-05", "close": 14.99, "volume": 3511408.0}, {"date": "2017-01-06", "close": 15.32, "volume": 5370832.0}, {"date": "2017-01-09", "close": 17.58, "volume": 11497680.0}, {"date": "2017-01-10", "close": 18.91, "volume": 9327287.0}, {"date": "2017-01-11", "close": 18.23, "volume": 10750380.0}, {"date": "2017-01-12", "close": 18.82, "volume": 5074894.0}, {"date": "2017-01-13", "close": 18.51, "volume": 5339429.0}, {"date": "2017-01-17", "close": 17.79, "volume": 4363016.0}, {"date": "2017-01-18", "close": 18.02, "volume": 3318977.0}, {"date": "2017-01-19", "close": 17.9, "volume": 2473063.0}, {"date": "2017-01-20", "close": 17.92, "volume": 3070157.0}, {"date": "2017-01-23", "close": 18.29, "volume": 4206732.0}, {"date": "2017-01-24", "close": 18.53, "volume": 4161502.0}, {"date": "2017-01-25", "close": 18.43, "volume": 3792385.0}, {"date": "2017-01-26", "close": 18.5, "volume": 3483376.0}, {"date": "2017-01-27", "close": 18.57, "volume": 2990794.0}, {"date": "2017-01-30", "close": 18.28, "volume": 5023763.0}, {"date": "2017-01-31", "close": 18.12, "volume": 9884821.0}, {"date": "2017-02-01", "close": 18.82, "volume": 5830529.0}, {"date": "2017-02-02", "close": 18.69, "volume": 4092825.0}, {"date": "2017-02-03", "close": 20.26, "volume": 9780945.0}, {"date": "2017-02-06", "close": 20.03, "volume": 5678016.0}, {"date": "2017-02-07", "close": 20.57, "volume": 6699649.0}, {"date": "2017-02-08", "close": 21.61, "volume": 10401210.0}, {"date": "2017-02-09", "close": 22.5, "volume": 8092966.0}, {"date": "2017-02-10", "close": 22.08, "volume": 6804790.0}, {"date": "2017-02-13", "close": 21.3, "volume": 4424885.0}, {"date": "2017-02-14", "close": 22.02, "volume": 4796758.0}, {"date": "2017-02-15", "close": 22.1, "volume": 5045131.0}, {"date": "2017-02-16", "close": 22.65, "volume": 5601644.0}, {"date": "2017-02-17", "close": 23.12, "volume": 5004488.0}, {"date": "2017-02-21", "close": 23.11, "volume": 3934132.0}, {"date": "2017-02-22", "close": 22.62, "volume": 3505073.0}, {"date": "2017-02-23", "close": 21.74, "volume": 5852574.0}, {"date": "2017-02-24", "close": 21.69, "volume": 4524023.0}, {"date": "2017-02-27", "close": 23.09, "volume": 8188761.0}, {"date": "2017-02-28", "close": 21.53, "volume": 9228627.0}, {"date": "2017-03-01", "close": 21.93, "volume": 6656954.0}, {"date": "2017-03-02", "close": 21.99, "volume": 5957290.0}, {"date": "2017-03-03", "close": 23.08, "volume": 5749817.0}, {"date": "2017-03-06", "close": 22.73, "volume": 6330638.0}, {"date": "2017-03-07", "close": 22.24, "volume": 3595303.0}, {"date": "2017-03-08", "close": 21.825, "volume": 4880629.0}, {"date": "2017-03-09", "close": 22.0, "volume": 3698273.0}, {"date": "2017-03-10", "close": 21.64, "volume": 5323558.0}, {"date": "2017-03-13", "close": 21.85, "volume": 4394316.0}, {"date": "2017-03-14", "close": 21.74, "volume": 3352565.0}, {"date": "2017-03-15", "close": 22.8, "volume": 5370710.0}, {"date": "2017-03-16", "close": 21.87, "volume": 4365929.0}, {"date": "2017-03-17", "close": 22.03, "volume": 5284784.0}, {"date": "2017-03-20", "close": 22.04, "volume": 3147689.0}, {"date": "2017-03-21", "close": 20.44, "volume": 5096959.0}, {"date": "2017-03-22", "close": 20.48, "volume": 4701229.0}, {"date": "2017-03-23", "close": 20.31, "volume": 2922568.0}, {"date": "2017-03-24", "close": 20.91, "volume": 3344198.0}, {"date": "2017-03-27", "close": 21.37, "volume": 3930855.0}, {"date": "2017-03-28", "close": 21.28, "volume": 2901159.0}, {"date": "2017-03-29", "close": 21.13, "volume": 2096294.0}, {"date": "2017-03-30", "close": 21.2, "volume": 2783589.0}, {"date": "2017-03-31", "close": 21.67, "volume": 4603398.0}, {"date": "2017-04-03", "close": 21.23, "volume": 3489373.0}, {"date": "2017-04-04", "close": 21.25, "volume": 1763442.0}, {"date": "2017-04-05", "close": 20.5, "volume": 2704383.0}, {"date": "2017-04-06", "close": 20.38, "volume": 3919029.0}, {"date": "2017-04-07", "close": 20.47, "volume": 2623121.0}, {"date": "2017-04-10", "close": 20.28, "volume": 1773765.0}, {"date": "2017-04-11", "close": 20.96, "volume": 2419807.0}, {"date": "2017-04-12", "close": 20.68, "volume": 2368891.0}, {"date": "2017-04-13", "close": 21.29, "volume": 2927497.0}, {"date": "2017-04-17", "close": 21.29, "volume": 1761944.0}, {"date": "2017-04-18", "close": 20.88, "volume": 1809144.0}, {"date": "2017-04-19", "close": 21.04, "volume": 2121351.0}, {"date": "2017-04-20", "close": 21.32, "volume": 2064072.0}, {"date": "2017-04-21", "close": 20.98, "volume": 3887573.0}, {"date": "2017-04-24", "close": 21.3, "volume": 2666163.0}, {"date": "2017-04-25", "close": 22.08, "volume": 3668444.0}, {"date": "2017-04-26", "close": 22.0, "volume": 2831627.0}, {"date": "2017-04-27", "close": 22.24, "volume": 2247513.0}, {"date": "2017-04-28", "close": 22.4, "volume": 2468510.0}, {"date": "2017-05-01", "close": 23.15, "volume": 4782391.0}, {"date": "2017-05-02", "close": 23.16, "volume": 7594087.0}, {"date": "2017-05-03", "close": 22.52, "volume": 2608698.0}, {"date": "2017-05-04", "close": 22.04, "volume": 3159165.0}, {"date": "2017-05-05", "close": 21.69, "volume": 2538360.0}, {"date": "2017-05-08", "close": 21.56, "volume": 3590186.0}, {"date": "2017-05-09", "close": 21.84, "volume": 2680168.0}, {"date": "2017-05-10", "close": 22.11, "volume": 3163953.0}, {"date": "2017-05-11", "close": 21.72, "volume": 3316945.0}, {"date": "2017-05-12", "close": 21.61, "volume": 1962390.0}, {"date": "2017-05-15", "close": 21.7, "volume": 1929264.0}, {"date": "2017-05-16", "close": 21.56, "volume": 3582711.0}, {"date": "2017-05-17", "close": 19.86, "volume": 8702230.0}, {"date": "2017-05-18", "close": 21.03, "volume": 5081073.0}, {"date": "2017-05-19", "close": 19.68, "volume": 5866943.0}, {"date": "2017-05-22", "close": 19.3, "volume": 4235100.0}, {"date": "2017-05-23", "close": 19.8, "volume": 3926528.0}, {"date": "2017-05-24", "close": 20.17, "volume": 3454778.0}, {"date": "2017-05-25", "close": 19.57, "volume": 2592226.0}, {"date": "2017-05-26", "close": 19.35, "volume": 2378096.0}, {"date": "2017-05-30", "close": 18.32, "volume": 5725912.0}, {"date": "2017-05-31", "close": 18.71, "volume": 4240677.0}, {"date": "2017-06-01", "close": 19.06, "volume": 2502951.0}, {"date": "2017-06-02", "close": 19.04, "volume": 2549388.0}, {"date": "2017-06-05", "close": 19.1, "volume": 2192988.0}, {"date": "2017-06-06", "close": 19.13, "volume": 2048459.0}, {"date": "2017-06-07", "close": 19.34, "volume": 2187192.0}, {"date": "2017-06-08", "close": 19.72, "volume": 3249682.0}, {"date": "2017-06-09", "close": 19.25, "volume": 3546157.0}, {"date": "2017-06-12", "close": 19.8, "volume": 4083765.0}, {"date": "2017-06-13", "close": 19.9, "volume": 2054691.0}, {"date": "2017-06-14", "close": 19.67, "volume": 1951382.0}, {"date": "2017-06-15", "close": 19.24, "volume": 2026701.0}, {"date": "2017-06-16", "close": 19.26, "volume": 3677884.0}, {"date": "2017-06-19", "close": 21.6, "volume": 5709185.0}, {"date": "2017-06-20", "close": 22.28, "volume": 5093705.0}, {"date": "2017-06-21", "close": 24.02, "volume": 7600717.0}, {"date": "2017-06-22", "close": 24.07, "volume": 4880718.0}, {"date": "2017-06-23", "close": 23.78, "volume": 31654250.0}, {"date": "2017-06-26", "close": 24.9, "volume": 6092097.0}, {"date": "2017-06-27", "close": 23.59, "volume": 4642111.0}, {"date": "2017-06-28", "close": 24.02, "volume": 4578816.0}, {"date": "2017-06-29", "close": 24.64, "volume": 5571481.0}, {"date": "2017-06-30", "close": 24.63, "volume": 3974832.0}, {"date": "2017-07-03", "close": 24.75, "volume": 1905325.0}, {"date": "2017-07-05", "close": 24.97, "volume": 4728298.0}, {"date": "2017-07-06", "close": 24.6, "volume": 5199746.0}, {"date": "2017-07-07", "close": 25.21, "volume": 3924111.0}, {"date": "2017-07-10", "close": 25.49, "volume": 3875074.0}, {"date": "2017-07-11", "close": 25.42, "volume": 3010881.0}, {"date": "2017-07-12", "close": 26.61, "volume": 4663288.0}, {"date": "2017-07-13", "close": 26.58, "volume": 3536230.0}, {"date": "2017-07-14", "close": 26.74, "volume": 6201329.0}, {"date": "2017-07-17", "close": 26.21, "volume": 2658114.0}, {"date": "2017-07-18", "close": 26.15, "volume": 4631326.0}, {"date": "2017-07-19", "close": 26.75, "volume": 4652121.0}, {"date": "2017-07-20", "close": 26.99, "volume": 4711417.0}, {"date": "2017-07-21", "close": 27.23, "volume": 2193253.0}, {"date": "2017-07-24", "close": 28.11, "volume": 3825332.0}, {"date": "2017-07-25", "close": 27.41, "volume": 4179034.0}, {"date": "2017-07-26", "close": 28.02, "volume": 2814796.0}, {"date": "2017-07-27", "close": 27.11, "volume": 3571643.0}, {"date": "2017-07-28", "close": 27.63, "volume": 2267365.0}, {"date": "2017-07-31", "close": 27.11, "volume": 2778504.0}, {"date": "2017-08-01", "close": 26.47, "volume": 3667426.0}, {"date": "2017-08-02", "close": 26.63, "volume": 4076071.0}, {"date": "2017-08-03", "close": 25.71, "volume": 5701630.0}, {"date": "2017-08-04", "close": 26.66, "volume": 2758945.0}, {"date": "2017-08-07", "close": 26.69, "volume": 3191134.0}, {"date": "2017-08-08", "close": 27.2, "volume": 3102076.0}, {"date": "2017-08-09", "close": 27.19, "volume": 3418375.0}, {"date": "2017-08-10", "close": 26.45, "volume": 3201483.0}, {"date": "2017-08-11", "close": 26.51, "volume": 2021024.0}, {"date": "2017-08-14", "close": 26.74, "volume": 2139759.0}, {"date": "2017-08-15", "close": 26.91, "volume": 2535351.0}, {"date": "2017-08-16", "close": 26.78, "volume": 3126020.0}, {"date": "2017-08-17", "close": 26.88, "volume": 3070527.0}, {"date": "2017-08-18", "close": 26.33, "volume": 2497407.0}, {"date": "2017-08-21", "close": 26.37, "volume": 1893822.0}, {"date": "2017-08-22", "close": 27.0, "volume": 2571397.0}, {"date": "2017-08-23", "close": 26.79, "volume": 2219861.0}, {"date": "2017-08-24", "close": 27.32, "volume": 1889431.0}, {"date": "2017-08-25", "close": 27.16, "volume": 2123582.0}, {"date": "2017-08-28", "close": 27.32, "volume": 2608711.0}, {"date": "2017-08-29", "close": 27.56, "volume": 2107117.0}, {"date": "2017-08-30", "close": 28.28, "volume": 3317274.0}, {"date": "2017-08-31", "close": 29.24, "volume": 3618122.0}, {"date": "2017-09-01", "close": 28.98, "volume": 2808956.0}, {"date": "2017-09-05", "close": 28.22, "volume": 2849194.0}, {"date": "2017-09-06", "close": 28.17, "volume": 2433700.0}, {"date": "2017-09-07", "close": 25.66, "volume": 10059470.0}, {"date": "2017-09-08", "close": 25.97, "volume": 4563385.0}, {"date": "2017-09-11", "close": 26.24, "volume": 4520459.0}, {"date": "2017-09-12", "close": 26.95, "volume": 3291636.0}, {"date": "2017-09-13", "close": 27.11, "volume": 3092119.0}, {"date": "2017-09-14", "close": 27.24, "volume": 4036496.0}, {"date": "2017-09-15", "close": 27.57, "volume": 8048436.0}, {"date": "2017-09-18", "close": 27.58, "volume": 2543802.0}, {"date": "2017-09-19", "close": 27.92, "volume": 2070956.0}, {"date": "2017-09-20", "close": 28.27, "volume": 3128940.0}, {"date": "2017-09-21", "close": 28.01, "volume": 1575800.0}, {"date": "2017-09-22", "close": 24.47, "volume": 10832160.0}, {"date": "2017-09-25", "close": 23.35, "volume": 7332547.0}, {"date": "2017-09-26", "close": 23.59, "volume": 3287267.0}, {"date": "2017-09-27", "close": 23.75, "volume": 2714953.0}, {"date": "2017-09-28", "close": 24.23, "volume": 2518388.0}, {"date": "2017-09-29", "close": 24.23, "volume": 2956575.0}, {"date": "2017-10-02", "close": 24.28, "volume": 2817095.0}, {"date": "2017-10-03", "close": 24.41, "volume": 2349279.0}, {"date": "2017-10-04", "close": 25.26, "volume": 4190181.0}, {"date": "2017-10-05", "close": 25.73, "volume": 2948938.0}, {"date": "2017-10-06", "close": 25.71, "volume": 2525238.0}, {"date": "2017-10-09", "close": 25.66, "volume": 1739299.0}, {"date": "2017-10-10", "close": 25.94, "volume": 1669791.0}, {"date": "2017-10-11", "close": 25.65, "volume": 2434626.0}, {"date": "2017-10-12", "close": 24.73, "volume": 3069752.0}, {"date": "2017-10-13", "close": 24.76, "volume": 2074161.0}, {"date": "2017-10-16", "close": 29.02, "volume": 29938980.0}, {"date": "2017-10-17", "close": 28.3, "volume": 7999076.0}, {"date": "2017-10-18", "close": 27.53, "volume": 5057234.0}, {"date": "2017-10-19", "close": 27.46, "volume": 3788304.0}, {"date": "2017-10-20", "close": 27.17, "volume": 2741202.0}, {"date": "2017-10-23", "close": 26.98, "volume": 2054013.0}, {"date": "2017-10-24", "close": 26.44, "volume": 3156797.0}, {"date": "2017-10-25", "close": 25.89, "volume": 2494806.0}, {"date": "2017-10-26", "close": 25.92, "volume": 4097055.0}, {"date": "2017-10-27", "close": 26.63, "volume": 2968916.0}, {"date": "2017-10-30", "close": 26.08, "volume": 4148244.0}, {"date": "2017-10-31", "close": 24.79, "volume": 4385075.0}, {"date": "2017-11-01", "close": 24.23, "volume": 4630135.0}, {"date": "2017-11-02", "close": 25.52, "volume": 6008775.0}, {"date": "2017-11-03", "close": 26.25, "volume": 3947041.0}, {"date": "2017-11-06", "close": 27.38, "volume": 3484007.0}, {"date": "2017-11-07", "close": 26.59, "volume": 3334624.0}, {"date": "2017-11-08", "close": 26.4, "volume": 2108763.0}, {"date": "2017-11-09", "close": 25.75, "volume": 2816370.0}, {"date": "2017-11-10", "close": 25.85, "volume": 2049829.0}, {"date": "2017-11-13", "close": 26.05, "volume": 1543649.0}, {"date": "2017-11-14", "close": 25.11, "volume": 2375786.0}, {"date": "2017-11-15", "close": 24.75, "volume": 2792159.0}, {"date": "2017-11-16", "close": 25.83, "volume": 2900865.0}, {"date": "2017-11-17", "close": 26.38, "volume": 2203932.0}, {"date": "2017-11-20", "close": 25.65, "volume": 1760543.0}, {"date": "2017-11-21", "close": 26.05, "volume": 1786404.0}, {"date": "2017-11-22", "close": 26.13, "volume": 1526644.0}, {"date": "2017-11-24", "close": 25.85, "volume": 879277.0}, {"date": "2017-11-27", "close": 26.38, "volume": 2575444.0}, {"date": "2017-11-28", "close": 27.01, "volume": 2642426.0}, {"date": "2017-11-29", "close": 26.1, "volume": 2285658.0}, {"date": "2017-11-30", "close": 27.08, "volume": 1904153.0}, {"date": "2017-12-01", "close": 28.12, "volume": 4156049.0}, {"date": "2017-12-04", "close": 27.57, "volume": 2453071.0}, {"date": "2017-12-05", "close": 26.73, "volume": 2007140.0}, {"date": "2017-12-06", "close": 26.22, "volume": 2424149.0}, {"date": "2017-12-07", "close": 26.9, "volume": 1200894.0}, {"date": "2017-12-08", "close": 27.11, "volume": 1995575.0}, {"date": "2017-12-11", "close": 26.42, "volume": 2103344.0}, {"date": "2017-12-12", "close": 26.84, "volume": 1360649.0}, {"date": "2017-12-13", "close": 26.58, "volume": 1696370.0}, {"date": "2017-12-14", "close": 25.95, "volume": 3553809.0}, {"date": "2017-12-15", "close": 26.1, "volume": 3687827.0}, {"date": "2017-12-18", "close": 26.07, "volume": 1828641.0}, {"date": "2017-12-19", "close": 26.68, "volume": 3759016.0}, {"date": "2017-12-20", "close": 28.02, "volume": 3543044.0}, {"date": "2017-12-21", "close": 27.81, "volume": 1903686.0}, {"date": "2017-12-22", "close": 29.47, "volume": 3659302.0}, {"date": "2017-12-26", "close": 30.41, "volume": 3323904.0}, {"date": "2017-12-27", "close": 30.81, "volume": 1966580.0}, {"date": "2017-12-28", "close": 30.93, "volume": 1716299.0}, {"date": "2017-12-29", "close": 30.4, "volume": 2197422.0}, {"date": "2018-01-02", "close": 31.4, "volume": 2619240.0}, {"date": "2018-01-03", "close": 31.75, "volume": 2666763.0}, {"date": "2018-01-04", "close": 31.89, "volume": 3415447.0}, {"date": "2018-01-05", "close": 31.62, "volume": 2243384.0}, {"date": "2018-01-08", "close": 29.3, "volume": 4860534.0}, {"date": "2018-01-09", "close": 30.01, "volume": 2673459.0}, {"date": "2018-01-10", "close": 29.99, "volume": 1808190.0}, {"date": "2018-01-11", "close": 30.08, "volume": 1397129.0}, {"date": "2018-01-12", "close": 30.38, "volume": 2027070.0}, {"date": "2018-01-16", "close": 29.65, "volume": 3023821.0}, {"date": "2018-01-17", "close": 27.49, "volume": 7709731.0}, {"date": "2018-01-18", "close": 27.86, "volume": 3141126.0}, {"date": "2018-01-19", "close": 28.0, "volume": 4680559.0}, {"date": "2018-01-22", "close": 29.44, "volume": 3827246.0}, {"date": "2018-01-23", "close": 30.4, "volume": 2631893.0}, {"date": "2018-01-24", "close": 30.48, "volume": 2868881.0}, {"date": "2018-01-25", "close": 30.46, "volume": 1927066.0}, {"date": "2018-01-26", "close": 30.27, "volume": 2067263.0}, {"date": "2018-01-29", "close": 31.36, "volume": 2905745.0}, {"date": "2018-01-30", "close": 30.5, "volume": 2729315.0}, {"date": "2018-01-31", "close": 30.31, "volume": 2824301.0}, {"date": "2018-02-01", "close": 30.66, "volume": 1813452.0}, {"date": "2018-02-02", "close": 30.22, "volume": 3018282.0}, {"date": "2018-02-05", "close": 28.46, "volume": 2897190.0}, {"date": "2018-02-06", "close": 29.03, "volume": 2449149.0}, {"date": "2018-02-07", "close": 29.72, "volume": 2019119.0}, {"date": "2018-02-08", "close": 27.6, "volume": 3089070.0}, {"date": "2018-02-09", "close": 28.21, "volume": 3175011.0}, {"date": "2018-02-12", "close": 29.05, "volume": 3055997.0}, {"date": "2018-02-13", "close": 28.8, "volume": 2094529.0}, {"date": "2018-02-14", "close": 29.54, "volume": 1616038.0}, {"date": "2018-02-15", "close": 29.78, "volume": 1852097.0}, {"date": "2018-02-16", "close": 29.18, "volume": 1490441.0}, {"date": "2018-02-20", "close": 28.83, "volume": 1181543.0}, {"date": "2018-02-21", "close": 28.99, "volume": 1887534.0}, {"date": "2018-02-22", "close": 29.1, "volume": 1656012.0}, {"date": "2018-02-23", "close": 29.51, "volume": 1898954.0}, {"date": "2018-02-26", "close": 29.53, "volume": 2653470.0}, {"date": "2018-02-27", "close": 27.11, "volume": 9033532.0}, {"date": "2018-02-28", "close": 25.8, "volume": 4460681.0}, {"date": "2018-03-01", "close": 24.21, "volume": 5745701.0}, {"date": "2018-03-02", "close": 24.08, "volume": 5282741.0}, {"date": "2018-03-05", "close": 24.83, "volume": 3589301.0}, {"date": "2018-03-06", "close": 24.62, "volume": 2879039.0}, {"date": "2018-03-07", "close": 24.96, "volume": 2545963.0}, {"date": "2018-03-08", "close": 24.48, "volume": 2616696.0}, {"date": "2018-03-09", "close": 24.53, "volume": 2118425.0}, {"date": "2018-03-12", "close": 24.82, "volume": 1733046.0}, {"date": "2018-03-13", "close": 24.8, "volume": 2028089.0}, {"date": "2018-03-14", "close": 24.87, "volume": 3315110.0}, {"date": "2018-03-15", "close": 24.75, "volume": 1675497.0}, {"date": "2018-03-16", "close": 24.64, "volume": 2923150.0}, {"date": "2018-03-19", "close": 23.81, "volume": 2256419.0}, {"date": "2018-03-20", "close": 24.51, "volume": 3271556.0}, {"date": "2018-03-21", "close": 24.13, "volume": 1713606.0}, {"date": "2018-03-22", "close": 23.31, "volume": 2202001.0}, {"date": "2018-03-23", "close": 22.71, "volume": 2806715.0}, {"date": "2018-03-26", "close": 23.36, "volume": 3536228.0}, {"date": "2018-03-27", "close": 22.44, "volume": 2819208.0}, {"date": "2018-03-28", "close": 22.36, "volume": 2949673.0}, {"date": "2018-03-29", "close": 22.15, "volume": 4836367.0}, {"date": "2018-04-02", "close": 21.49, "volume": 3532225.0}, {"date": "2018-04-03", "close": 21.28, "volume": 2861581.0}, {"date": "2018-04-04", "close": 22.31, "volume": 5438375.0}, {"date": "2018-04-05", "close": 22.1, "volume": 3615202.0}, {"date": "2018-04-06", "close": 21.09, "volume": 3132701.0}, {"date": "2018-04-09", "close": 19.67, "volume": 8885707.0}, {"date": "2018-04-10", "close": 21.18, "volume": 7127368.0}, {"date": "2018-04-11", "close": 20.58, "volume": 5196055.0}, {"date": "2018-04-12", "close": 20.85, "volume": 2202780.0}, {"date": "2018-04-13", "close": 20.44, "volume": 2015579.0}, {"date": "2018-04-16", "close": 20.4, "volume": 2838368.0}, {"date": "2018-04-17", "close": 21.67, "volume": 2800238.0}, {"date": "2018-04-18", "close": 21.42, "volume": 1472774.0}, {"date": "2018-04-19", "close": 21.09, "volume": 2179347.0}, {"date": "2018-04-20", "close": 20.87, "volume": 2337390.0}, {"date": "2018-04-23", "close": 20.74, "volume": 1693338.0}, {"date": "2018-04-24", "close": 20.4, "volume": 3046170.0}, {"date": "2018-04-25", "close": 20.83, "volume": 2788687.0}, {"date": "2018-04-26", "close": 20.71, "volume": 2039632.0}, {"date": "2018-04-27", "close": 21.34, "volume": 2443136.0}, {"date": "2018-04-30", "close": 20.82, "volume": 2408374.0}, {"date": "2018-05-01", "close": 21.0, "volume": 2829381.0}, {"date": "2018-05-02", "close": 20.62, "volume": 3566038.0}, {"date": "2018-05-03", "close": 22.22, "volume": 8258607.0}, {"date": "2018-05-04", "close": 22.45, "volume": 5894450.0}, {"date": "2018-05-07", "close": 22.21, "volume": 2735537.0}, {"date": "2018-05-08", "close": 21.67, "volume": 2210995.0}, {"date": "2018-05-09", "close": 21.69, "volume": 1790752.0}, {"date": "2018-05-10", "close": 18.56, "volume": 13573600.0}, {"date": "2018-05-11", "close": 19.55, "volume": 6261634.0}, {"date": "2018-05-14", "close": 20.73, "volume": 6607675.0}, {"date": "2018-05-15", "close": 21.01, "volume": 6789368.0}, {"date": "2018-05-16", "close": 20.41, "volume": 5546392.0}, {"date": "2018-05-17", "close": 21.56, "volume": 5221701.0}, {"date": "2018-05-18", "close": 21.58, "volume": 3718876.0}, {"date": "2018-05-21", "close": 20.93, "volume": 4812846.0}, {"date": "2018-05-22", "close": 21.56, "volume": 2857621.0}, {"date": "2018-05-23", "close": 20.58, "volume": 5284748.0}, {"date": "2018-05-24", "close": 20.5, "volume": 1941433.0}, {"date": "2018-05-25", "close": 20.84, "volume": 2071831.0}, {"date": "2018-05-29", "close": 20.31, "volume": 2262056.0}, {"date": "2018-05-30", "close": 20.81, "volume": 3173063.0}, {"date": "2018-05-31", "close": 20.73, "volume": 2671769.0}, {"date": "2018-06-01", "close": 20.58, "volume": 3789876.0}, {"date": "2018-06-04", "close": 20.13, "volume": 3529974.0}, {"date": "2018-06-05", "close": 20.02, "volume": 2304250.0}, {"date": "2018-06-06", "close": 19.9, "volume": 3426827.0}, {"date": "2018-06-07", "close": 19.21, "volume": 2753492.0}, {"date": "2018-06-08", "close": 19.41, "volume": 2095275.0}, {"date": "2018-06-11", "close": 19.13, "volume": 1996970.0}, {"date": "2018-06-12", "close": 19.28, "volume": 2374326.0}, {"date": "2018-06-13", "close": 19.21, "volume": 1996056.0}, {"date": "2018-06-14", "close": 19.4, "volume": 2107296.0}, {"date": "2018-06-15", "close": 19.64, "volume": 3130171.0}, {"date": "2018-06-18", "close": 19.47, "volume": 1912610.0}, {"date": "2018-06-19", "close": 19.83, "volume": 2195152.0}, {"date": "2018-06-20", "close": 20.63, "volume": 2952750.0}, {"date": "2018-06-21", "close": 20.36, "volume": 2209590.0}, {"date": "2018-06-22", "close": 20.04, "volume": 3559805.0}, {"date": "2018-06-25", "close": 19.54, "volume": 2113638.0}, {"date": "2018-06-26", "close": 21.1, "volume": 13464320.0}, {"date": "2018-06-27", "close": 21.03, "volume": 8624535.0}, {"date": "2018-06-28", "close": 21.2, "volume": 7175330.0}, {"date": "2018-06-29", "close": 21.52, "volume": 47354820.0}, {"date": "2018-07-02", "close": 21.62, "volume": 4584570.0}, {"date": "2018-07-03", "close": 21.4, "volume": 2355151.0}, {"date": "2018-07-05", "close": 21.17, "volume": 3683135.0}, {"date": "2018-07-06", "close": 21.21, "volume": 5515022.0}, {"date": "2018-07-09", "close": 21.11, "volume": 4255874.0}, {"date": "2018-07-10", "close": 21.35, "volume": 5768071.0}, {"date": "2018-07-11", "close": 21.61, "volume": 3499529.0}, {"date": "2018-07-12", "close": 21.92, "volume": 4037835.0}, {"date": "2018-07-13", "close": 21.86, "volume": 2755867.0}, {"date": "2018-07-16", "close": 21.07, "volume": 3801439.0}, {"date": "2018-07-17", "close": 21.34, "volume": 2731045.0}, {"date": "2018-07-18", "close": 21.33, "volume": 2789816.0}, {"date": "2018-07-19", "close": 21.34, "volume": 2580547.0}, {"date": "2018-07-20", "close": 21.29, "volume": 2321309.0}, {"date": "2018-07-23", "close": 21.33, "volume": 1958773.0}, {"date": "2018-07-24", "close": 20.86, "volume": 2578937.0}, {"date": "2018-07-25", "close": 21.05, "volume": 2108654.0}, {"date": "2018-07-26", "close": 21.69, "volume": 3790487.0}, {"date": "2018-07-27", "close": 21.65, "volume": 3422185.0}, {"date": "2018-07-30", "close": 21.47, "volume": 2869184.0}, {"date": "2018-07-31", "close": 20.7, "volume": 4603981.0}, {"date": "2018-08-01", "close": 20.52, "volume": 3637341.0}, {"date": "2018-08-02", "close": 22.4, "volume": 7886571.0}, {"date": "2018-08-03", "close": 20.62, "volume": 6492770.0}, {"date": "2018-08-06", "close": 20.94, "volume": 3696797.0}, {"date": "2018-08-07", "close": 21.17, "volume": 2816593.0}, {"date": "2018-08-08", "close": 21.0, "volume": 1894168.0}, {"date": "2018-08-09", "close": 20.7, "volume": 1929164.0}, {"date": "2018-08-10", "close": 20.4, "volume": 1844128.0}, {"date": "2018-08-13", "close": 19.64, "volume": 4082780.0}, {"date": "2018-08-14", "close": 19.88, "volume": 2089756.0}, {"date": "2018-08-15", "close": 19.41, "volume": 2212886.0}, {"date": "2018-08-16", "close": 19.58, "volume": 1874564.0}, {"date": "2018-08-17", "close": 19.2, "volume": 2820123.0}, {"date": "2018-08-20", "close": 17.69, "volume": 8464935.0}, {"date": "2018-08-21", "close": 17.95, "volume": 4428458.0}, {"date": "2018-08-22", "close": 18.14, "volume": 1857630.0}, {"date": "2018-08-23", "close": 17.94, "volume": 2717529.0}, {"date": "2018-08-24", "close": 17.64, "volume": 1925726.0}, {"date": "2018-08-27", "close": 18.49, "volume": 3301715.0}, {"date": "2018-08-28", "close": 18.7, "volume": 3595661.0}, {"date": "2018-08-29", "close": 19.54, "volume": 3888518.0}, {"date": "2018-08-30", "close": 19.25, "volume": 3810249.0}, {"date": "2018-08-31", "close": 18.79, "volume": 3081358.0}, {"date": "2018-09-04", "close": 18.64, "volume": 2205792.0}, {"date": "2018-09-05", "close": 18.94, "volume": 2280624.0}, {"date": "2018-09-06", "close": 18.62, "volume": 2304016.0}, {"date": "2018-09-07", "close": 18.55, "volume": 2166911.0}, {"date": "2018-09-10", "close": 18.8, "volume": 2363467.0}, {"date": "2018-09-11", "close": 17.34, "volume": 7833987.0}, {"date": "2018-09-12", "close": 16.7, "volume": 5230975.0}, {"date": "2018-09-13", "close": 16.71, "volume": 4073739.0}, {"date": "2018-09-14", "close": 16.97, "volume": 3232090.0}, {"date": "2018-09-17", "close": 15.87, "volume": 5507914.0}, {"date": "2018-09-18", "close": 16.67, "volume": 5672912.0}, {"date": "2018-09-19", "close": 16.44, "volume": 3065896.0}, {"date": "2018-09-20", "close": 16.89, "volume": 2753330.0}, {"date": "2018-09-21", "close": 16.76, "volume": 5869704.0}, {"date": "2018-09-24", "close": 16.87, "volume": 2290278.0}, {"date": "2018-09-25", "close": 17.18, "volume": 3236005.0}, {"date": "2018-09-26", "close": 17.2, "volume": 3080348.0}, {"date": "2018-09-27", "close": 17.63, "volume": 2509232.0}, {"date": "2018-09-28", "close": 17.72, "volume": 3487485.0}, {"date": "2018-10-01", "close": 17.84, "volume": 2981333.0}, {"date": "2018-10-02", "close": 17.94, "volume": 3080427.0}, {"date": "2018-10-03", "close": 18.18, "volume": 2129560.0}, {"date": "2018-10-04", "close": 17.84, "volume": 2296891.0}, {"date": "2018-10-05", "close": 17.62, "volume": 2447813.0}, {"date": "2018-10-08", "close": 17.35, "volume": 2618858.0}, {"date": "2018-10-09", "close": 17.47, "volume": 2284990.0}, {"date": "2018-10-10", "close": 16.22, "volume": 3452735.0}, {"date": "2018-10-11", "close": 15.94, "volume": 3368139.0}, {"date": "2018-10-12", "close": 16.24, "volume": 2508132.0}, {"date": "2018-10-15", "close": 15.9, "volume": 3680637.0}, {"date": "2018-10-16", "close": 16.92, "volume": 2870396.0}, {"date": "2018-10-17", "close": 17.01, "volume": 2321497.0}, {"date": "2018-10-18", "close": 16.52, "volume": 3163495.0}, {"date": "2018-10-19", "close": 16.27, "volume": 3764140.0}, {"date": "2018-10-22", "close": 15.45, "volume": 3152897.0}, {"date": "2018-10-23", "close": 14.82, "volume": 5050324.0}, {"date": "2018-10-24", "close": 13.98, "volume": 4840500.0}, {"date": "2018-10-25", "close": 14.64, "volume": 3569644.0}, {"date": "2018-10-26", "close": 14.38, "volume": 3525751.0}, {"date": "2018-10-29", "close": 13.65, "volume": 4832818.0}, {"date": "2018-10-30", "close": 14.13, "volume": 4638924.0}, {"date": "2018-10-31", "close": 13.87, "volume": 3303875.0}, {"date": "2018-11-01", "close": 14.95, "volume": 4940934.0}, {"date": "2018-11-02", "close": 17.41, "volume": 14022540.0}, {"date": "2018-11-05", "close": 17.81, "volume": 6257332.0}, {"date": "2018-11-06", "close": 16.96, "volume": 4524159.0}, {"date": "2018-11-07", "close": 17.31, "volume": 4173240.0}, {"date": "2018-11-08", "close": 17.12, "volume": 3314789.0}, {"date": "2018-11-09", "close": 16.67, "volume": 4233603.0}, {"date": "2018-11-12", "close": 15.93, "volume": 4298103.0}, {"date": "2018-11-13", "close": 16.65, "volume": 3941216.0}, {"date": "2018-11-14", "close": 16.76, "volume": 4628266.0}, {"date": "2018-11-15", "close": 17.45, "volume": 4514576.0}, {"date": "2018-11-16", "close": 17.92, "volume": 4501434.0}, {"date": "2018-11-19", "close": 17.7, "volume": 5151322.0}, {"date": "2018-11-20", "close": 17.67, "volume": 4032464.0}, {"date": "2018-11-21", "close": 18.1, "volume": 2555570.0}, {"date": "2018-11-23", "close": 18.07, "volume": 1365673.0}, {"date": "2018-11-26", "close": 18.77, "volume": 3996468.0}, {"date": "2018-11-27", "close": 18.82, "volume": 2651578.0}, {"date": "2018-11-28", "close": 19.72, "volume": 3935384.0}, {"date": "2018-11-29", "close": 19.66, "volume": 3440336.0}, {"date": "2018-11-30", "close": 20.31, "volume": 3573859.0}, {"date": "2018-12-03", "close": 21.5, "volume": 5201565.0}, {"date": "2018-12-04", "close": 20.56, "volume": 5235127.0}, {"date": "2018-12-06", "close": 21.1, "volume": 4534971.0}, {"date": "2018-12-07", "close": 20.54, "volume": 3613118.0}, {"date": "2018-12-10", "close": 21.36, "volume": 3865467.0}, {"date": "2018-12-11", "close": 20.98, "volume": 2928131.0}, {"date": "2018-12-12", "close": 21.8, "volume": 4538285.0}, {"date": "2018-12-13", "close": 21.29, "volume": 3284661.0}, {"date": "2018-12-14", "close": 21.03, "volume": 3391107.0}, {"date": "2018-12-17", "close": 20.84, "volume": 3560159.0}, {"date": "2018-12-18", "close": 20.18, "volume": 3823624.0}, {"date": "2018-12-19", "close": 19.17, "volume": 5886840.0}, {"date": "2018-12-20", "close": 18.4, "volume": 7026373.0}, {"date": "2018-12-21", "close": 17.72, "volume": 9134149.0}, {"date": "2018-12-24", "close": 17.47, "volume": 2073915.0}, {"date": "2018-12-26", "close": 18.95, "volume": 2643058.0}, {"date": "2018-12-27", "close": 19.26, "volume": 3135272.0}, {"date": "2018-12-28", "close": 19.44, "volume": 3170785.0}, {"date": "2018-12-31", "close": 19.67, "volume": 2635210.0}, {"date": "2019-01-02", "close": 19.93, "volume": 2844560.0}, {"date": "2019-01-03", "close": 19.6, "volume": 4492568.0}, {"date": "2019-01-04", "close": 20.73, "volume": 5998670.0}, {"date": "2019-01-07", "close": 21.9, "volume": 4336999.0}, {"date": "2019-01-08", "close": 23.28, "volume": 5853252.0}, {"date": "2019-01-09", "close": 23.67, "volume": 4267831.0}, {"date": "2019-01-10", "close": 24.07, "volume": 3603935.0}, {"date": "2019-01-11", "close": 23.76, "volume": 4008330.0}, {"date": "2019-01-14", "close": 22.86, "volume": 3488564.0}, {"date": "2019-01-15", "close": 24.05, "volume": 5983201.0}, {"date": "2019-01-16", "close": 22.93, "volume": 4067063.0}, {"date": "2019-01-17", "close": 22.82, "volume": 4320503.0}, {"date": "2019-01-18", "close": 22.65, "volume": 5937360.0}, {"date": "2019-01-22", "close": 22.11, "volume": 3641386.0}, {"date": "2019-01-23", "close": 22.12, "volume": 4785355.0}, {"date": "2019-01-24", "close": 22.64, "volume": 3285439.0}, {"date": "2019-01-25", "close": 23.27, "volume": 3712241.0}, {"date": "2019-01-28", "close": 23.07, "volume": 3751820.0}, {"date": "2019-01-29", "close": 23.13, "volume": 2612607.0}, {"date": "2019-01-30", "close": 23.3, "volume": 3046708.0}, {"date": "2019-01-31", "close": 23.57, "volume": 4495932.0}, {"date": "2019-02-01", "close": 23.59, "volume": 3907625.0}, {"date": "2019-02-04", "close": 23.21, "volume": 2838016.0}, {"date": "2019-02-05", "close": 22.78, "volume": 3738283.0}, {"date": "2019-02-06", "close": 22.6, "volume": 3288808.0}, {"date": "2019-02-07", "close": 21.22, "volume": 6136371.0}, {"date": "2019-02-08", "close": 21.27, "volume": 4508817.0}, {"date": "2019-02-11", "close": 20.98, "volume": 3176836.0}, {"date": "2019-02-12", "close": 21.68, "volume": 6092755.0}, {"date": "2019-02-13", "close": 22.05, "volume": 10173440.0}, {"date": "2019-02-14", "close": 22.3, "volume": 5268755.0}, {"date": "2019-02-15", "close": 22.26, "volume": 4089735.0}, {"date": "2019-02-19", "close": 21.35, "volume": 4843031.0}, {"date": "2019-02-20", "close": 21.24, "volume": 3921856.0}, {"date": "2019-02-21", "close": 21.22, "volume": 1979490.0}, {"date": "2019-02-22", "close": 21.52, "volume": 1846766.0}, {"date": "2019-02-25", "close": 22.37, "volume": 3871688.0}, {"date": "2019-02-26", "close": 22.49, "volume": 2684286.0}, {"date": "2019-02-27", "close": 22.82, "volume": 2815959.0}, {"date": "2019-02-28", "close": 22.39, "volume": 3042134.0}, {"date": "2019-03-01", "close": 22.89, "volume": 2980680.0}, {"date": "2019-03-04", "close": 22.56, "volume": 3114817.0}, {"date": "2019-03-05", "close": 22.86, "volume": 3454760.0}, {"date": "2019-03-06", "close": 22.81, "volume": 2973820.0}, {"date": "2019-03-07", "close": 23.13, "volume": 2671957.0}, {"date": "2019-03-08", "close": 23.04, "volume": 1959549.0}, {"date": "2019-03-11", "close": 23.54, "volume": 2753063.0}, {"date": "2019-03-12", "close": 23.59, "volume": 2774869.0}, {"date": "2019-03-13", "close": 24.71, "volume": 5101045.0}, {"date": "2019-03-14", "close": 24.76, "volume": 3957834.0}, {"date": "2019-03-15", "close": 24.53, "volume": 4141757.0}, {"date": "2019-03-18", "close": 24.14, "volume": 5277987.0}, {"date": "2019-03-19", "close": 24.32, "volume": 2717894.0}, {"date": "2019-03-20", "close": 24.38, "volume": 2408397.0}, {"date": "2019-03-21", "close": 24.28, "volume": 2157193.0}, {"date": "2019-03-22", "close": 23.22, "volume": 3580756.0}, {"date": "2019-03-25", "close": 23.2, "volume": 2366233.0}, {"date": "2019-03-26", "close": 23.6, "volume": 1586633.0}, {"date": "2019-03-27", "close": 23.24, "volume": 1737563.0}, {"date": "2019-03-28", "close": 23.63, "volume": 2016464.0}, {"date": "2019-03-29", "close": 23.8, "volume": 2806949.0}, {"date": "2019-04-01", "close": 24.3, "volume": 2558271.0}, {"date": "2019-04-02", "close": 24.73, "volume": 2081970.0}, {"date": "2019-04-03", "close": 24.75, "volume": 5911113.0}, {"date": "2019-04-04", "close": 24.08, "volume": 2528868.0}, {"date": "2019-04-05", "close": 24.58, "volume": 3041860.0}, {"date": "2019-04-08", "close": 24.45, "volume": 1949632.0}, {"date": "2019-04-09", "close": 24.03, "volume": 2273770.0}, {"date": "2019-04-10", "close": 24.19, "volume": 2010561.0}, {"date": "2019-04-11", "close": 23.57, "volume": 2118668.0}, {"date": "2019-04-12", "close": 23.2, "volume": 2184556.0}, {"date": "2019-04-15", "close": 23.01, "volume": 1577298.0}, {"date": "2019-04-16", "close": 22.85, "volume": 1572933.0}, {"date": "2019-04-17", "close": 21.36, "volume": 3479035.0}, {"date": "2019-04-18", "close": 20.9, "volume": 4162409.0}, {"date": "2019-04-22", "close": 20.61, "volume": 3421187.0}, {"date": "2019-04-23", "close": 21.4, "volume": 4638331.0}, {"date": "2019-04-24", "close": 20.55, "volume": 5210928.0}, {"date": "2019-04-25", "close": 20.0, "volume": 7611381.0}, {"date": "2019-04-26", "close": 20.55, "volume": 3242334.0}, {"date": "2019-04-29", "close": 19.99, "volume": 4439194.0}, {"date": "2019-04-30", "close": 19.66, "volume": 3231834.0}, {"date": "2019-05-01", "close": 19.34, "volume": 4749070.0}, {"date": "2019-05-02", "close": 20.19, "volume": 6100405.0}, {"date": "2019-05-03", "close": 20.78, "volume": 4054683.0}, {"date": "2019-05-06", "close": 20.65, "volume": 3585691.0}, {"date": "2019-05-07", "close": 20.31, "volume": 3262638.0}, {"date": "2019-05-08", "close": 20.32, "volume": 2241790.0}, {"date": "2019-05-09", "close": 19.64, "volume": 3589226.0}, {"date": "2019-05-10", "close": 19.76, "volume": 4187613.0}, {"date": "2019-05-13", "close": 18.93, "volume": 3647549.0}, {"date": "2019-05-14", "close": 19.13, "volume": 3020066.0}, {"date": "2019-05-15", "close": 19.33, "volume": 1991559.0}, {"date": "2019-05-16", "close": 19.79, "volume": 2034123.0}, {"date": "2019-05-17", "close": 19.33, "volume": 2901165.0}, {"date": "2019-05-20", "close": 19.61, "volume": 2941767.0}, {"date": "2019-05-21", "close": 20.43, "volume": 2799053.0}, {"date": "2019-05-22", "close": 20.51, "volume": 3250493.0}, {"date": "2019-05-23", "close": 19.77, "volume": 3080199.0}, {"date": "2019-05-24", "close": 20.36, "volume": 2113407.0}, {"date": "2019-05-28", "close": 20.03, "volume": 1892745.0}, {"date": "2019-05-29", "close": 19.8, "volume": 3377853.0}, {"date": "2019-05-30", "close": 19.98, "volume": 2013068.0}, {"date": "2019-05-31", "close": 19.59, "volume": 2965451.0}, {"date": "2019-06-03", "close": 19.6, "volume": 2888231.0}, {"date": "2019-06-04", "close": 20.5, "volume": 3286124.0}, {"date": "2019-06-05", "close": 19.81, "volume": 2133335.0}, {"date": "2019-06-06", "close": 19.9, "volume": 1966561.0}, {"date": "2019-06-07", "close": 20.2, "volume": 1421562.0}, {"date": "2019-06-10", "close": 19.87, "volume": 2165059.0}, {"date": "2019-06-11", "close": 19.99, "volume": 1807392.0}, {"date": "2019-06-12", "close": 20.05, "volume": 1517637.0}, {"date": "2019-06-13", "close": 19.91, "volume": 2712167.0}, {"date": "2019-06-14", "close": 19.7, "volume": 1970428.0}, {"date": "2019-06-17", "close": 20.66, "volume": 4210553.0}, {"date": "2019-06-18", "close": 20.77, "volume": 2593198.0}, {"date": "2019-06-19", "close": 20.97, "volume": 1526404.0}, {"date": "2019-06-20", "close": 21.14, "volume": 3168251.0}, {"date": "2019-06-21", "close": 21.37, "volume": 5606100.0}, {"date": "2019-06-24", "close": 20.74, "volume": 2785364.0}, {"date": "2019-06-25", "close": 21.14, "volume": 2123966.0}, {"date": "2019-06-26", "close": 20.85, "volume": 1869266.0}, {"date": "2019-06-27", "close": 21.45, "volume": 1722338.0}, {"date": "2019-06-28", "close": 21.37, "volume": 7163178.0}, {"date": "2019-07-01", "close": 21.5, "volume": 2110779.0}, {"date": "2019-07-02", "close": 21.18, "volume": 1855727.0}, {"date": "2019-07-03", "close": 21.33, "volume": 1087999.0}, {"date": "2019-07-05", "close": 21.12, "volume": 1173499.0}, {"date": "2019-07-08", "close": 20.45, "volume": 2740924.0}, {"date": "2019-07-09", "close": 20.99, "volume": 1846217.0}, {"date": "2019-07-10", "close": 20.94, "volume": 1464993.0}, {"date": "2019-07-11", "close": 20.91, "volume": 1937205.0}, {"date": "2019-07-12", "close": 20.98, "volume": 1565456.0}, {"date": "2019-07-15", "close": 21.42, "volume": 2103633.0}, {"date": "2019-07-16", "close": 21.48, "volume": 2054734.0}, {"date": "2019-07-17", "close": 21.71, "volume": 1792102.0}, {"date": "2019-07-18", "close": 22.13, "volume": 2035861.0}, {"date": "2019-07-19", "close": 21.27, "volume": 2385542.0}, {"date": "2019-07-22", "close": 21.49, "volume": 1681125.0}, {"date": "2019-07-23", "close": 20.91, "volume": 2744307.0}, {"date": "2019-07-24", "close": 20.71, "volume": 2535898.0}, {"date": "2019-07-25", "close": 20.63, "volume": 1982853.0}, {"date": "2019-07-26", "close": 20.8, "volume": 1491037.0}, {"date": "2019-07-29", "close": 21.01, "volume": 1738781.0}, {"date": "2019-07-30", "close": 21.2, "volume": 2097051.0}, {"date": "2019-07-31", "close": 21.27, "volume": 3602298.0}, {"date": "2019-08-01", "close": 20.39, "volume": 4864375.0}, {"date": "2019-08-02", "close": 19.79, "volume": 2561845.0}, {"date": "2019-08-05", "close": 19.77, "volume": 3841353.0}, {"date": "2019-08-06", "close": 20.24, "volume": 2337155.0}, {"date": "2019-08-07", "close": 20.45, "volume": 1648689.0}, {"date": "2019-08-08", "close": 21.0, "volume": 2728495.0}, {"date": "2019-08-09", "close": 20.64, "volume": 1680733.0}, {"date": "2019-08-12", "close": 19.77, "volume": 2600222.0}, {"date": "2019-08-13", "close": 20.19, "volume": 2338320.0}, {"date": "2019-08-14", "close": 19.9, "volume": 2376902.0}, {"date": "2019-08-15", "close": 19.94, "volume": 2726074.0}, {"date": "2019-08-16", "close": 21.72, "volume": 7428965.0}, {"date": "2019-08-19", "close": 22.65, "volume": 3721461.0}, {"date": "2019-08-20", "close": 21.76, "volume": 2862835.0}, {"date": "2019-08-21", "close": 21.5, "volume": 3562542.0}, {"date": "2019-08-22", "close": 20.62, "volume": 2474287.0}, {"date": "2019-08-23", "close": 20.05, "volume": 2580570.0}, {"date": "2019-08-26", "close": 19.66, "volume": 3230439.0}, {"date": "2019-08-27", "close": 19.15, "volume": 2653339.0}, {"date": "2019-08-28", "close": 19.32, "volume": 1892444.0}, {"date": "2019-08-29", "close": 19.48, "volume": 2198927.0}, {"date": "2019-08-30", "close": 19.85, "volume": 4568970.0}, {"date": "2019-09-03", "close": 19.92, "volume": 4025659.0}, {"date": "2019-09-04", "close": 19.34, "volume": 3529391.0}, {"date": "2019-09-05", "close": 19.52, "volume": 2031990.0}, {"date": "2019-09-06", "close": 19.27, "volume": 1497606.0}, {"date": "2019-09-09", "close": 19.0, "volume": 2134464.0}, {"date": "2019-09-10", "close": 19.26, "volume": 1850301.0}, {"date": "2019-09-11", "close": 19.41, "volume": 1742393.0}, {"date": "2019-09-12", "close": 19.26, "volume": 1664084.0}, {"date": "2019-09-13", "close": 19.24, "volume": 2750537.0}, {"date": "2019-09-16", "close": 19.3, "volume": 1237773.0}, {"date": "2019-09-17", "close": 19.37, "volume": 1694216.0}, {"date": "2019-09-18", "close": 19.27, "volume": 1501381.0}, {"date": "2019-09-19", "close": 19.57, "volume": 2512011.0}, {"date": "2019-09-20", "close": 19.56, "volume": 5068007.0}, {"date": "2019-09-23", "close": 19.29, "volume": 1624857.0}, {"date": "2019-09-24", "close": 18.53, "volume": 3219907.0}, {"date": "2019-09-25", "close": 18.92, "volume": 3308982.0}, {"date": "2019-09-26", "close": 18.33, "volume": 2010104.0}, {"date": "2019-09-27", "close": 17.995, "volume": 3368783.0}, {"date": "2019-09-30", "close": 17.685, "volume": 2020178.0}, {"date": "2019-10-01", "close": 17.74, "volume": 2436573.0}, {"date": "2019-10-02", "close": 17.93, "volume": 1819160.0}, {"date": "2019-10-03", "close": 17.935, "volume": 1801313.0}, {"date": "2019-10-04", "close": 17.035, "volume": 3671437.0}, {"date": "2019-10-07", "close": 16.82, "volume": 2326650.0}, {"date": "2019-10-08", "close": 16.515, "volume": 3603946.0}, {"date": "2019-10-09", "close": 16.275, "volume": 2268443.0}, {"date": "2019-10-10", "close": 16.53, "volume": 2488815.0}, {"date": "2019-10-11", "close": 16.52, "volume": 2800727.0}, {"date": "2019-10-14", "close": 16.38, "volume": 1267065.0}, {"date": "2019-10-15", "close": 16.79, "volume": 2815551.0}, {"date": "2019-10-16", "close": 16.78, "volume": 2178045.0}, {"date": "2019-10-17", "close": 17.0, "volume": 2111938.0}, {"date": "2019-10-18", "close": 16.42, "volume": 2583625.0}, {"date": "2019-10-21", "close": 16.82, "volume": 2142492.0}, {"date": "2019-10-22", "close": 16.76, "volume": 1992478.0}, {"date": "2019-10-23", "close": 16.7, "volume": 1622160.0}, {"date": "2019-10-24", "close": 16.86, "volume": 2012910.0}, {"date": "2019-10-25", "close": 17.25, "volume": 1805698.0}, {"date": "2019-10-28", "close": 17.24, "volume": 1716792.0}, {"date": "2019-10-29", "close": 16.94, "volume": 2791454.0}, {"date": "2019-10-30", "close": 17.38, "volume": 3251437.0}, {"date": "2019-10-31", "close": 15.45, "volume": 9199621.0}, {"date": "2019-11-01", "close": 16.01, "volume": 5322774.0}, {"date": "2019-11-04", "close": 16.09, "volume": 4601986.0}, {"date": "2019-11-05", "close": 15.68, "volume": 3148260.0}, {"date": "2019-11-06", "close": 15.15, "volume": 2964262.0}, {"date": "2019-11-07", "close": 15.15, "volume": 2812160.0}, {"date": "2019-11-08", "close": 15.77, "volume": 2684890.0}, {"date": "2019-11-11", "close": 15.55, "volume": 3379444.0}, {"date": "2019-11-12", "close": 15.34, "volume": 2269806.0}, {"date": "2019-11-13", "close": 16.37, "volume": 3837986.0}, {"date": "2019-11-14", "close": 16.66, "volume": 4919714.0}, {"date": "2019-11-15", "close": 16.51, "volume": 2148866.0}, {"date": "2019-11-18", "close": 16.23, "volume": 2223334.0}, {"date": "2019-11-19", "close": 16.53, "volume": 1820206.0}, {"date": "2019-11-20", "close": 16.49, "volume": 2804254.0}, {"date": "2019-11-21", "close": 16.35, "volume": 2487602.0}, {"date": "2019-11-22", "close": 16.28, "volume": 2272720.0}, {"date": "2019-11-25", "close": 16.78, "volume": 2092708.0}, {"date": "2019-11-26", "close": 16.65, "volume": 2033164.0}, {"date": "2019-11-27", "close": 16.57, "volume": 1967004.0}, {"date": "2019-11-29", "close": 16.63, "volume": 1018535.0}, {"date": "2019-12-02", "close": 16.7, "volume": 2966551.0}, {"date": "2019-12-03", "close": 16.67, "volume": 3974701.0}, {"date": "2019-12-04", "close": 17.67, "volume": 4103156.0}, {"date": "2019-12-05", "close": 17.15, "volume": 3657866.0}, {"date": "2019-12-06", "close": 17.36, "volume": 3214737.0}, {"date": "2019-12-09", "close": 16.83, "volume": 2884220.0}, {"date": "2019-12-10", "close": 17.72, "volume": 3468639.0}, {"date": "2019-12-11", "close": 17.61, "volume": 3465217.0}, {"date": "2019-12-12", "close": 17.65, "volume": 2580558.0}, {"date": "2019-12-13", "close": 17.82, "volume": 3079206.0}, {"date": "2019-12-16", "close": 18.2, "volume": 2873638.0}, {"date": "2019-12-17", "close": 17.92, "volume": 3070278.0}, {"date": "2019-12-18", "close": 17.88, "volume": 2714673.0}, {"date": "2019-12-19", "close": 18.37, "volume": 2904600.0}, {"date": "2019-12-20", "close": 18.51, "volume": 7558384.0}, {"date": "2019-12-23", "close": 18.8, "volume": 2459250.0}, {"date": "2019-12-24", "close": 18.75, "volume": 1139269.0}, {"date": "2019-12-26", "close": 18.89, "volume": 1844369.0}, {"date": "2019-12-27", "close": 18.13, "volume": 2211760.0}, {"date": "2019-12-30", "close": 17.72, "volume": 2156612.0}, {"date": "2019-12-31", "close": 17.62, "volume": 1748201.0}, {"date": "2020-01-02", "close": 17.66, "volume": 2952217.0}, {"date": "2020-01-03", "close": 17.01, "volume": 2330951.0}, {"date": "2020-01-06", "close": 17.555, "volume": 3189945.0}, {"date": "2020-01-07", "close": 18.675, "volume": 5433255.0}, {"date": "2020-01-08", "close": 18.95, "volume": 3276580.0}, {"date": "2020-01-09", "close": 18.63, "volume": 2999454.0}, {"date": "2020-01-10", "close": 18.32, "volume": 3148510.0}, {"date": "2020-01-13", "close": 18.47, "volume": 4668219.0}, {"date": "2020-01-14", "close": 19.65, "volume": 4666842.0}, {"date": "2020-01-15", "close": 20.395, "volume": 8019742.0}, {"date": "2020-01-16", "close": 20.44, "volume": 4441030.0}, {"date": "2020-01-17", "close": 19.82, "volume": 2525554.0}, {"date": "2020-01-21", "close": 19.76, "volume": 3180001.0}, {"date": "2020-01-22", "close": 19.72, "volume": 2868870.0}, {"date": "2020-01-23", "close": 19.57, "volume": 3315462.0}, {"date": "2020-01-24", "close": 18.02, "volume": 4722818.0}, {"date": "2020-01-27", "close": 17.74, "volume": 3561355.0}, {"date": "2020-01-28", "close": 17.88, "volume": 2326604.0}, {"date": "2020-01-29", "close": 17.78, "volume": 1886677.0}, {"date": "2020-01-30", "close": 17.2, "volume": 2251793.0}, {"date": "2020-01-31", "close": 17.2, "volume": 2327502.0}, {"date": "2020-02-03", "close": 17.48, "volume": 3134579.0}, {"date": "2020-02-04", "close": 17.6, "volume": 2332211.0}, {"date": "2020-02-05", "close": 18.43, "volume": 3092218.0}, {"date": "2020-02-06", "close": 18.63, "volume": 2692059.0}, {"date": "2020-02-07", "close": 19.02, "volume": 4113584.0}, {"date": "2020-02-10", "close": 19.21, "volume": 2803839.0}, {"date": "2020-02-11", "close": 19.39, "volume": 4656398.0}, {"date": "2020-02-12", "close": 20.1, "volume": 5107000.0}, {"date": "2020-02-13", "close": 20.25, "volume": 5439697.0}, {"date": "2020-02-14", "close": 20.77, "volume": 3990732.0}, {"date": "2020-02-18", "close": 21.23, "volume": 3232980.0}, {"date": "2020-02-19", "close": 21.8, "volume": 4232026.0}, {"date": "2020-02-20", "close": 21.48, "volume": 3384807.0}, {"date": "2020-02-21", "close": 21.09, "volume": 2297769.0}, {"date": "2020-02-24", "close": 20.18, "volume": 3974868.0}, {"date": "2020-02-25", "close": 19.4, "volume": 4348909.0}, {"date": "2020-02-26", "close": 18.69, "volume": 4351166.0}, {"date": "2020-02-27", "close": 18.42, "volume": 4198829.0}, {"date": "2020-02-28", "close": 18.59, "volume": 5422092.0}, {"date": "2020-03-02", "close": 19.29, "volume": 3753064.0}, {"date": "2020-03-03", "close": 18.74, "volume": 4544880.0}, {"date": "2020-03-04", "close": 19.89, "volume": 2991319.0}, {"date": "2020-03-05", "close": 19.18, "volume": 2895525.0}, {"date": "2020-03-06", "close": 18.65, "volume": 3287224.0}, {"date": "2020-03-09", "close": 17.71, "volume": 4179469.0}, {"date": "2020-03-10", "close": 18.39, "volume": 4180407.0}, {"date": "2020-03-11", "close": 17.32, "volume": 3287881.0}, {"date": "2020-03-12", "close": 15.25, "volume": 5338446.0}, {"date": "2020-03-13", "close": 16.77, "volume": 5017919.0}, {"date": "2020-03-16", "close": 14.46, "volume": 5037199.0}, {"date": "2020-03-17", "close": 14.76, "volume": 5004055.0}, {"date": "2020-03-18", "close": 14.68, "volume": 4784215.0}, {"date": "2020-03-19", "close": 15.17, "volume": 5898992.0}, {"date": "2020-03-20", "close": 15.15, "volume": 4164830.0}, {"date": "2020-03-23", "close": 15.34, "volume": 3347814.0}, {"date": "2020-03-24", "close": 15.85, "volume": 2560412.0}, {"date": "2020-03-25", "close": 15.77, "volume": 3607915.0}, {"date": "2020-03-26", "close": 17.28, "volume": 2872433.0}, {"date": "2020-03-27", "close": 17.23, "volume": 2080347.0}, {"date": "2020-03-30", "close": 17.77, "volume": 1882788.0}, {"date": "2020-03-31", "close": 17.22, "volume": 2695436.0}, {"date": "2020-04-01", "close": 16.46, "volume": 2850314.0}, {"date": "2020-04-02", "close": 16.65, "volume": 2510971.0}, {"date": "2020-04-03", "close": 16.52, "volume": 7044526.0}, {"date": "2020-04-06", "close": 17.67, "volume": 6165027.0}, {"date": "2020-04-07", "close": 17.61, "volume": 5596826.0}, {"date": "2020-04-08", "close": 18.63, "volume": 4235160.0}, {"date": "2020-04-09", "close": 18.02, "volume": 2958706.0}, {"date": "2020-04-13", "close": 17.78, "volume": 1565291.0}, {"date": "2020-04-14", "close": 18.65, "volume": 2429346.0}, {"date": "2020-04-15", "close": 18.22, "volume": 2844302.0}, {"date": "2020-04-16", "close": 18.53, "volume": 3360973.0}, {"date": "2020-04-17", "close": 19.44, "volume": 2916071.0}, {"date": "2020-04-20", "close": 23.575, "volume": 18410500.0}, {"date": "2020-04-21", "close": 24.56, "volume": 8345825.0}, {"date": "2020-04-22", "close": 24.72, "volume": 3569165.0}, {"date": "2020-04-23", "close": 26.37, "volume": 5343724.0}, {"date": "2020-04-24", "close": 26.53, "volume": 6437457.0}, {"date": "2020-04-27", "close": 27.37, "volume": 3394072.0}, {"date": "2020-04-28", "close": 26.62, "volume": 4339543.0}, {"date": "2020-04-29", "close": 26.065, "volume": 3215639.0}, {"date": "2020-04-30", "close": 24.695, "volume": 5338820.0}, {"date": "2020-05-01", "close": 24.1, "volume": 3735794.0}, {"date": "2020-05-04", "close": 25.63, "volume": 4100814.0}, {"date": "2020-05-05", "close": 25.29, "volume": 3336360.0}, {"date": "2020-05-06", "close": 26.19, "volume": 4615474.0}, {"date": "2020-05-07", "close": 25.3, "volume": 3268424.0}, {"date": "2020-05-08", "close": 26.0, "volume": 3378035.0}, {"date": "2020-05-11", "close": 27.42, "volume": 4175870.0}, {"date": "2020-05-12", "close": 26.86, "volume": 3404442.0}, {"date": "2020-05-13", "close": 26.53, "volume": 2729540.0}, {"date": "2020-05-14", "close": 24.755, "volume": 5734600.0}, {"date": "2020-05-15", "close": 25.76, "volume": 3460316.0}, {"date": "2020-05-18", "close": 25.69, "volume": 2807249.0}, {"date": "2020-05-19", "close": 24.88, "volume": 2624498.0}, {"date": "2020-05-20", "close": 25.0, "volume": 2736266.0}, {"date": "2020-05-21", "close": 24.62, "volume": 3139834.0}, {"date": "2020-05-22", "close": 24.62, "volume": 2112938.0}, {"date": "2020-05-26", "close": 24.32, "volume": 5193064.0}, {"date": "2020-05-27", "close": 24.4, "volume": 2617401.0}, {"date": "2020-05-28", "close": 24.33, "volume": 1976413.0}, {"date": "2020-05-29", "close": 24.71, "volume": 2852303.0}, {"date": "2020-06-01", "close": 24.135, "volume": 2387436.0}, {"date": "2020-06-02", "close": 24.27, "volume": 2592184.0}, {"date": "2020-06-03", "close": 23.17, "volume": 2480676.0}, {"date": "2020-06-04", "close": 22.58, "volume": 3411253.0}, {"date": "2020-06-05", "close": 22.37, "volume": 1889233.0}, {"date": "2020-06-08", "close": 22.61, "volume": 1982016.0}, {"date": "2020-06-09", "close": 22.625, "volume": 2013482.0}, {"date": "2020-06-10", "close": 23.13, "volume": 2581922.0}, {"date": "2020-06-11", "close": 21.62, "volume": 2333985.0}, {"date": "2020-06-12", "close": 22.39, "volume": 3011751.0}, {"date": "2020-06-15", "close": 22.8, "volume": 2144388.0}, {"date": "2020-06-16", "close": 23.42, "volume": 2791837.0}, {"date": "2020-06-17", "close": 22.48, "volume": 2368414.0}, {"date": "2020-06-18", "close": 22.47, "volume": 1922832.0}, {"date": "2020-06-19", "close": 24.18, "volume": 7474902.0}, {"date": "2020-06-22", "close": 24.17, "volume": 2642028.0}, {"date": "2020-06-23", "close": 23.9, "volume": 2530404.0}, {"date": "2020-06-24", "close": 23.45, "volume": 1626450.0}, {"date": "2020-06-25", "close": 23.79, "volume": 1275815.0}, {"date": "2020-06-26", "close": 22.88, "volume": 2530435.0}, {"date": "2020-06-29", "close": 22.73, "volume": 1340245.0}, {"date": "2020-06-30", "close": 23.74, "volume": 4946687.0}, {"date": "2020-07-01", "close": 23.5, "volume": 2172069.0}, {"date": "2020-07-02", "close": 23.48, "volume": 1383552.0}, {"date": "2020-07-06", "close": 23.14, "volume": 1622041.0}, {"date": "2020-07-07", "close": 23.37, "volume": 2984749.0}, {"date": "2020-07-08", "close": 23.915, "volume": 2073738.0}, {"date": "2020-07-09", "close": 24.18, "volume": 2158160.0}, {"date": "2020-07-10", "close": 24.94, "volume": 3661114.0}, {"date": "2020-07-13", "close": 23.86, "volume": 2389574.0}, {"date": "2020-07-14", "close": 23.8, "volume": 3965520.0}, {"date": "2020-07-15", "close": 24.37, "volume": 1741622.0}, {"date": "2020-07-16", "close": 24.12, "volume": 1403776.0}, {"date": "2020-07-17", "close": 24.6, "volume": 2176079.0}, {"date": "2020-07-20", "close": 25.6, "volume": 2654972.0}, {"date": "2020-07-21", "close": 24.79, "volume": 1770037.0}, {"date": "2020-07-22", "close": 24.86, "volume": 1409231.0}, {"date": "2020-07-23", "close": 24.98, "volume": 2515696.0}, {"date": "2020-07-24", "close": 24.59, "volume": 1811366.0}, {"date": "2020-07-27", "close": 24.745, "volume": 1660090.0}, {"date": "2020-07-28", "close": 24.36, "volume": 1245828.0}, {"date": "2020-07-29", "close": 23.86, "volume": 1996538.0}, {"date": "2020-07-30", "close": 23.78, "volume": 1836986.0}, {"date": "2020-07-31", "close": 23.09, "volume": 1977624.0}, {"date": "2020-08-03", "close": 23.69, "volume": 1405428.0}, {"date": "2020-08-04", "close": 23.45, "volume": 1594998.0}, {"date": "2020-08-05", "close": 23.05, "volume": 2470918.0}, {"date": "2020-08-06", "close": 22.81, "volume": 2145137.0}, {"date": "2020-08-07", "close": 22.36, "volume": 2725887.0}, {"date": "2020-08-10", "close": 21.73, "volume": 2062828.0}, {"date": "2020-08-11", "close": 21.67, "volume": 2412127.0}, {"date": "2020-08-12", "close": 21.86, "volume": 1889980.0}, {"date": "2020-08-13", "close": 22.03, "volume": 1366626.0}, {"date": "2020-08-14", "close": 21.98, "volume": 1384166.0}, {"date": "2020-08-17", "close": 22.71, "volume": 2090372.0}, {"date": "2020-08-18", "close": 22.56, "volume": 1517315.0}, {"date": "2020-08-19", "close": 22.39, "volume": 1855477.0}, {"date": "2020-08-20", "close": 22.455, "volume": 1116276.0}, {"date": "2020-08-21", "close": 22.25, "volume": 937116.0}, {"date": "2020-08-24", "close": 21.64, "volume": 1652361.0}, {"date": "2020-08-25", "close": 21.94, "volume": 989325.0}, {"date": "2020-08-26", "close": 21.47, "volume": 1797032.0}, {"date": "2020-08-27", "close": 21.77, "volume": 1981899.0}, {"date": "2020-08-28", "close": 21.63, "volume": 1044585.0}, {"date": "2020-08-31", "close": 22.22, "volume": 1395079.0}, {"date": "2020-09-01", "close": 21.58, "volume": 1360064.0}, {"date": "2020-09-02", "close": 21.91, "volume": 1048454.0}, {"date": "2020-09-03", "close": 20.73, "volume": 1462714.0}, {"date": "2020-09-04", "close": 20.67, "volume": 1442146.0}, {"date": "2020-09-08", "close": 20.705, "volume": 1932778.0}, {"date": "2020-09-09", "close": 21.14, "volume": 1165766.0}, {"date": "2020-09-10", "close": 20.89, "volume": 1265593.0}, {"date": "2020-09-11", "close": 21.73, "volume": 2267936.0}, {"date": "2020-09-14", "close": 24.73, "volume": 4516205.0}, {"date": "2020-09-15", "close": 25.13, "volume": 2526865.0}, {"date": "2020-09-16", "close": 26.63, "volume": 5462737.0}, {"date": "2020-09-17", "close": 26.94, "volume": 3324752.0}, {"date": "2020-09-18", "close": 26.8, "volume": 4138630.0}, {"date": "2020-09-21", "close": 25.81, "volume": 4399829.0}, {"date": "2020-09-22", "close": 25.61, "volume": 1918173.0}, {"date": "2020-09-23", "close": 23.72, "volume": 2919185.0}, {"date": "2020-09-24", "close": 23.24, "volume": 2473014.0}, {"date": "2020-09-25", "close": 23.84, "volume": 2144220.0}, {"date": "2020-09-28", "close": 23.73, "volume": 1137847.0}, {"date": "2020-09-29", "close": 24.5, "volume": 2066462.0}, {"date": "2020-09-30", "close": 24.45, "volume": 1658934.0}, {"date": "2020-10-01", "close": 24.54, "volume": 1216980.0}, {"date": "2020-10-02", "close": 23.4, "volume": 1780791.0}, {"date": "2020-10-05", "close": 23.98, "volume": 1524839.0}, {"date": "2020-10-06", "close": 23.51, "volume": 1270076.0}, {"date": "2020-10-07", "close": 23.855, "volume": 1100579.0}, {"date": "2020-10-08", "close": 24.795, "volume": 1371315.0}, {"date": "2020-10-09", "close": 23.91, "volume": 2454682.0}, {"date": "2020-10-12", "close": 23.98, "volume": 1747218.0}, {"date": "2020-10-13", "close": 24.0, "volume": 2038678.0}, {"date": "2020-10-14", "close": 23.58, "volume": 1531142.0}, {"date": "2020-10-15", "close": 23.42, "volume": 1296698.0}, {"date": "2020-10-16", "close": 23.23, "volume": 1419760.0}, {"date": "2020-10-19", "close": 22.57, "volume": 2171796.0}, {"date": "2020-10-20", "close": 22.27, "volume": 1789081.0}, {"date": "2020-10-21", "close": 21.79, "volume": 1774715.0}, {"date": "2020-10-22", "close": 21.83, "volume": 4294714.0}, {"date": "2020-10-23", "close": 22.29, "volume": 1828886.0}, {"date": "2020-10-26", "close": 21.9, "volume": 1620570.0}, {"date": "2020-10-27", "close": 21.65, "volume": 1160120.0}, {"date": "2020-10-28", "close": 20.95, "volume": 1301496.0}, {"date": "2020-10-29", "close": 20.92, "volume": 1661066.0}, {"date": "2020-10-30", "close": 20.48, "volume": 1988635.0}, {"date": "2020-11-02", "close": 20.61, "volume": 1208482.0}, {"date": "2020-11-03", "close": 21.09, "volume": 1466816.0}, {"date": "2020-11-04", "close": 22.59, "volume": 2055678.0}, {"date": "2020-11-05", "close": 22.16, "volume": 2181255.0}, {"date": "2020-11-06", "close": 20.71, "volume": 3179254.0}, {"date": "2020-11-09", "close": 21.0, "volume": 2021632.0}, {"date": "2020-11-10", "close": 21.23, "volume": 2028253.0}, {"date": "2020-11-11", "close": 20.7, "volume": 1348652.0}, {"date": "2020-11-12", "close": 20.24, "volume": 1525312.0}, {"date": "2020-11-13", "close": 20.16, "volume": 1929104.0}, {"date": "2020-11-16", "close": 19.65, "volume": 2151987.0}, {"date": "2020-11-17", "close": 19.27, "volume": 2316398.0}, {"date": "2020-11-18", "close": 19.255, "volume": 3534476.0}, {"date": "2020-11-19", "close": 19.0, "volume": 2262321.0}, {"date": "2020-11-20", "close": 18.91, "volume": 2987883.0}, {"date": "2020-11-23", "close": 18.39, "volume": 3094988.0}, {"date": "2020-11-24", "close": 18.42, "volume": 1751844.0}, {"date": "2020-11-25", "close": 18.73, "volume": 1988616.0}, {"date": "2020-11-27", "close": 19.41, "volume": 1740245.0}, {"date": "2020-11-30", "close": 19.16, "volume": 3247690.0}, {"date": "2020-12-01", "close": 19.16, "volume": 1873609.0}, {"date": "2020-12-02", "close": 19.33, "volume": 1793575.0}, {"date": "2020-12-03", "close": 18.84, "volume": 2485414.0}, {"date": "2020-12-04", "close": 18.98, "volume": 1332279.0}, {"date": "2020-12-07", "close": 18.85, "volume": 1522877.0}, {"date": "2020-12-08", "close": 19.12, "volume": 1500940.0}, {"date": "2020-12-09", "close": 18.77, "volume": 1665257.0}, {"date": "2020-12-10", "close": 19.35, "volume": 2243562.0}, {"date": "2020-12-11", "close": 19.87, "volume": 2352188.0}, {"date": "2020-12-14", "close": 20.56, "volume": 3337806.0}, {"date": "2020-12-15", "close": 20.82, "volume": 2678970.0}, {"date": "2020-12-16", "close": 20.19, "volume": 1821639.0}, {"date": "2020-12-17", "close": 20.17, "volume": 3371512.0}, {"date": "2020-12-18", "close": 19.95, "volume": 6263010.0}, {"date": "2020-12-21", "close": 20.07, "volume": 2467417.0}, {"date": "2020-12-22", "close": 20.09, "volume": 1531897.0}, {"date": "2020-12-23", "close": 20.555, "volume": 1543588.0}, {"date": "2020-12-24", "close": 20.71, "volume": 1136714.0}, {"date": "2020-12-28", "close": 20.41, "volume": 2866799.0}, {"date": "2020-12-29", "close": 20.11, "volume": 1506582.0}, {"date": "2020-12-30", "close": 20.21, "volume": 1641473.0}, {"date": "2020-12-31", "close": 20.07, "volume": 1649451.0}, {"date": "2021-01-04", "close": 20.53, "volume": 2346102.0}, {"date": "2021-01-05", "close": 21.37, "volume": 3158203.0}, {"date": "2021-01-06", "close": 21.86, "volume": 4591218.0}, {"date": "2021-01-07", "close": 22.49, "volume": 2293805.0}, {"date": "2021-01-08", "close": 22.82, "volume": 3861960.0}, {"date": "2021-01-11", "close": 24.15, "volume": 3437441.0}, {"date": "2021-01-12", "close": 25.22, "volume": 3493093.0}, {"date": "2021-01-13", "close": 24.37, "volume": 2472988.0}, {"date": "2021-01-14", "close": 23.78, "volume": 3229716.0}, {"date": "2021-01-15", "close": 23.725, "volume": 2171307.0}, {"date": "2021-01-19", "close": 23.59, "volume": 1795275.0}, {"date": "2021-01-20", "close": 22.22, "volume": 6136578.0}, {"date": "2021-01-21", "close": 21.32, "volume": 2779936.0}, {"date": "2021-01-22", "close": 22.14, "volume": 3736127.0}, {"date": "2021-01-25", "close": 22.82, "volume": 2537385.0}, {"date": "2021-01-26", "close": 22.46, "volume": 1707981.0}, {"date": "2021-01-27", "close": 22.32, "volume": 2309062.0}, {"date": "2021-01-28", "close": 22.3, "volume": 2034515.0}, {"date": "2021-01-29", "close": 22.21, "volume": 1784852.0}, {"date": "2021-02-01", "close": 22.22, "volume": 1785971.0}, {"date": "2021-02-02", "close": 22.56, "volume": 1682508.0}, {"date": "2021-02-03", "close": 22.88, "volume": 1655018.0}, {"date": "2021-02-04", "close": 22.91, "volume": 1745098.0}, {"date": "2021-02-05", "close": 23.17, "volume": 2544640.0}, {"date": "2021-02-08", "close": 23.81, "volume": 1695926.0}, {"date": "2021-02-09", "close": 22.95, "volume": 2107658.0}, {"date": "2021-02-10", "close": 23.03, "volume": 1375825.0}, {"date": "2021-02-11", "close": 22.07, "volume": 4258011.0}, {"date": "2021-02-12", "close": 21.91, "volume": 3557146.0}, {"date": "2021-02-16", "close": 21.94, "volume": 3567614.0}, {"date": "2021-02-17", "close": 22.86, "volume": 2896174.0}, {"date": "2021-02-18", "close": 22.26, "volume": 2024176.0}, {"date": "2021-02-19", "close": 22.21, "volume": 1223319.0}, {"date": "2021-02-22", "close": 22.01, "volume": 1447161.0}, {"date": "2021-02-23", "close": 22.215, "volume": 1661237.0}, {"date": "2021-02-24", "close": 22.66, "volume": 1444153.0}, {"date": "2021-02-25", "close": 21.96, "volume": 1379317.0}, {"date": "2021-02-26", "close": 21.66, "volume": 1764646.0}, {"date": "2021-03-01", "close": 22.3, "volume": 1504529.0}, {"date": "2021-03-02", "close": 22.01, "volume": 2010292.0}, {"date": "2021-03-03", "close": 21.33, "volume": 1113732.0}, {"date": "2021-03-04", "close": 21.31, "volume": 1579563.0}, {"date": "2021-03-05", "close": 22.33, "volume": 2005662.0}, {"date": "2021-03-08", "close": 22.1, "volume": 2546707.0}, {"date": "2021-03-09", "close": 22.2, "volume": 2247045.0}, {"date": "2021-03-10", "close": 22.21, "volume": 1599344.0}, {"date": "2021-03-11", "close": 22.82, "volume": 1438508.0}, {"date": "2021-03-12", "close": 23.28, "volume": 1508109.0}, {"date": "2021-03-15", "close": 24.17, "volume": 2127044.0}, {"date": "2021-03-16", "close": 23.57, "volume": 1827990.0}, {"date": "2021-03-17", "close": 23.15, "volume": 1441189.0}, {"date": "2021-03-18", "close": 22.86, "volume": 1299322.0}, {"date": "2021-03-19", "close": 23.4, "volume": 4245365.0}, {"date": "2021-03-22", "close": 23.62, "volume": 1604442.0}, {"date": "2021-03-23", "close": 22.72, "volume": 1788953.0}, {"date": "2021-03-24", "close": 21.87, "volume": 1971802.0}, {"date": "2021-03-25", "close": 22.05, "volume": 1880321.0}, {"date": "2021-03-26", "close": 22.69, "volume": 1247494.0}, {"date": "2021-03-29", "close": 22.08, "volume": 1719072.0}, {"date": "2021-03-30", "close": 21.97, "volume": 1395509.0}, {"date": "2021-03-31", "close": 22.59, "volume": 2116908.0}, {"date": "2021-04-01", "close": 23.12, "volume": 1613497.0}, {"date": "2021-04-05", "close": 23.48, "volume": 1747979.0}, {"date": "2021-04-06", "close": 23.33, "volume": 2272512.0}, {"date": "2021-04-07", "close": 23.42, "volume": 1522632.0}, {"date": "2021-04-08", "close": 23.36, "volume": 1086895.0}, {"date": "2021-04-09", "close": 23.12, "volume": 1491725.0}, {"date": "2021-04-12", "close": 23.03, "volume": 2054252.0}, {"date": "2021-04-13", "close": 23.42, "volume": 959469.0}, {"date": "2021-04-14", "close": 24.05, "volume": 1544582.0}, {"date": "2021-04-15", "close": 23.95, "volume": 1161575.0}, {"date": "2021-04-16", "close": 23.59, "volume": 1721000.0}, {"date": "2021-04-19", "close": 23.74, "volume": 1305059.0}, {"date": "2021-04-20", "close": 24.51, "volume": 1787493.0}, {"date": "2021-04-21", "close": 24.67, "volume": 1561203.0}, {"date": "2021-04-22", "close": 24.66, "volume": 870032.0}, {"date": "2021-04-23", "close": 24.73, "volume": 1528987.0}, {"date": "2021-04-26", "close": 24.86, "volume": 1338542.0}, {"date": "2021-04-27", "close": 24.63, "volume": 1551579.0}, {"date": "2021-04-28", "close": 24.75, "volume": 865613.0}, {"date": "2021-04-29", "close": 24.69, "volume": 658615.0}, {"date": "2021-04-30", "close": 24.62, "volume": 1408101.0}, {"date": "2021-05-03", "close": 24.76, "volume": 1377114.0}, {"date": "2021-05-04", "close": 23.81, "volume": 1507977.0}, {"date": "2021-05-05", "close": 23.97, "volume": 2201649.0}, {"date": "2021-05-06", "close": 23.22, "volume": 1910883.0}, {"date": "2021-05-07", "close": 25.11, "volume": 2409450.0}, {"date": "2021-05-10", "close": 24.95, "volume": 2180445.0}, {"date": "2021-05-11", "close": 24.69, "volume": 2246029.0}, {"date": "2021-05-12", "close": 25.16, "volume": 1977722.0}, {"date": "2021-05-13", "close": 25.45, "volume": 1652933.0}, {"date": "2021-05-14", "close": 25.56, "volume": 1335423.0}, {"date": "2021-05-17", "close": 25.24, "volume": 850104.0}, {"date": "2021-05-18", "close": 24.34, "volume": 1495582.0}, {"date": "2021-05-19", "close": 23.6, "volume": 1980212.0}, {"date": "2021-05-20", "close": 24.33, "volume": 1552254.0}, {"date": "2021-05-21", "close": 24.46, "volume": 1518273.0}, {"date": "2021-05-24", "close": 23.68, "volume": 987513.0}, {"date": "2021-05-25", "close": 22.36, "volume": 2947650.0}, {"date": "2021-05-26", "close": 22.4, "volume": 1970602.0}, {"date": "2021-05-27", "close": 22.48, "volume": 1162266.0}, {"date": "2021-05-28", "close": 22.55, "volume": 1875395.0}, {"date": "2021-06-01", "close": 22.89, "volume": 1386640.0}, {"date": "2021-06-02", "close": 22.33, "volume": 2251469.0}, {"date": "2021-06-03", "close": 22.19, "volume": 1181169.0}, {"date": "2021-06-04", "close": 22.37, "volume": 871707.0}, {"date": "2021-06-07", "close": 22.06, "volume": 1996465.0}, {"date": "2021-06-08", "close": 22.21, "volume": 1703802.0}, {"date": "2021-06-09", "close": 22.78, "volume": 1363677.0}, {"date": "2021-06-10", "close": 22.95, "volume": 1308608.0}, {"date": "2021-06-11", "close": 22.98, "volume": 758109.0}, {"date": "2021-06-14", "close": 22.76, "volume": 1188624.0}, {"date": "2021-06-15", "close": 22.64, "volume": 1170120.0}, {"date": "2021-06-16", "close": 22.43, "volume": 1046650.0}, {"date": "2021-06-17", "close": 22.13, "volume": 1285096.0}, {"date": "2021-06-18", "close": 22.41, "volume": 2887089.0}, {"date": "2021-06-21", "close": 22.74, "volume": 1476592.0}, {"date": "2021-06-22", "close": 22.83, "volume": 1422606.0}, {"date": "2021-06-23", "close": 22.22, "volume": 1392876.0}, {"date": "2021-06-24", "close": 22.86, "volume": 1334148.0}, {"date": "2021-06-25", "close": 23.42, "volume": 6571308.0}, {"date": "2021-06-28", "close": 18.02, "volume": 16565570.0}, {"date": "2021-06-29", "close": 17.95, "volume": 4922864.0}, {"date": "2021-06-30", "close": 18.22, "volume": 3785167.0}, {"date": "2021-07-01", "close": 18.64, "volume": 4049223.0}, {"date": "2021-07-02", "close": 18.26, "volume": 3360290.0}, {"date": "2021-07-06", "close": 18.39, "volume": 3325246.0}, {"date": "2021-07-07", "close": 17.97, "volume": 3486746.0}, {"date": "2021-07-08", "close": 17.83, "volume": 3081832.0}, {"date": "2021-07-09", "close": 18.01, "volume": 1306706.0}, {"date": "2021-07-12", "close": 18.02, "volume": 1735100.0}, {"date": "2021-07-13", "close": 17.71, "volume": 1628849.0}, {"date": "2021-07-14", "close": 17.49, "volume": 1717346.0}, {"date": "2021-07-15", "close": 17.41, "volume": 2178102.0}, {"date": "2021-07-16", "close": 16.8, "volume": 3973736.0}, {"date": "2021-07-19", "close": 16.3, "volume": 3286589.0}, {"date": "2021-07-20", "close": 16.88, "volume": 3172706.0}, {"date": "2021-07-21", "close": 17.03, "volume": 2132578.0}, {"date": "2021-07-22", "close": 16.94, "volume": 1162623.0}, {"date": "2021-07-23", "close": 16.73, "volume": 1097313.0}, {"date": "2021-07-26", "close": 16.51, "volume": 1296148.0}, {"date": "2021-07-27", "close": 16.65, "volume": 1780952.0}, {"date": "2021-07-28", "close": 17.14, "volume": 1472033.0}, {"date": "2021-07-29", "close": 16.86, "volume": 1228008.0}, {"date": "2021-07-30", "close": 16.85, "volume": 1194940.0}, {"date": "2021-08-02", "close": 17.23, "volume": 2203982.0}, {"date": "2021-08-03", "close": 16.97, "volume": 2293994.0}, {"date": "2021-08-04", "close": 16.79, "volume": 2820858.0}, {"date": "2021-08-05", "close": 17.0, "volume": 2241495.0}, {"date": "2021-08-06", "close": 17.25, "volume": 4167368.0}, {"date": "2021-08-09", "close": 17.55, "volume": 3954591.0}, {"date": "2021-08-10", "close": 17.21, "volume": 2522868.0}, {"date": "2021-08-11", "close": 17.45, "volume": 1657855.0}, {"date": "2021-08-12", "close": 17.97, "volume": 2107933.0}, {"date": "2021-08-13", "close": 18.28, "volume": 3118785.0}, {"date": "2021-08-16", "close": 18.49, "volume": 2220551.0}, {"date": "2021-08-17", "close": 19.0, "volume": 2332886.0}, {"date": "2021-08-18", "close": 18.26, "volume": 1898102.0}, {"date": "2021-08-19", "close": 17.79, "volume": 1794138.0}, {"date": "2021-08-20", "close": 18.44, "volume": 1407730.0}, {"date": "2021-08-23", "close": 18.79, "volume": 1459877.0}, {"date": "2021-08-24", "close": 18.93, "volume": 1382233.0}, {"date": "2021-08-25", "close": 18.91, "volume": 1440989.0}, {"date": "2021-08-26", "close": 19.04, "volume": 1939765.0}, {"date": "2021-08-27", "close": 19.43, "volume": 2055896.0}, {"date": "2021-08-30", "close": 19.26, "volume": 1564762.0}, {"date": "2021-08-31", "close": 19.17, "volume": 1848723.0}, {"date": "2021-09-01", "close": 19.54, "volume": 3497801.0}, {"date": "2021-09-02", "close": 20.27, "volume": 2585466.0}, {"date": "2021-09-03", "close": 19.77, "volume": 3601685.0}, {"date": "2021-09-07", "close": 19.52, "volume": 2154418.0}, {"date": "2021-09-08", "close": 19.88, "volume": 1305495.0}, {"date": "2021-09-09", "close": 19.54, "volume": 1385032.0}, {"date": "2021-09-10", "close": 19.96, "volume": 1745542.0}, {"date": "2021-09-13", "close": 20.22, "volume": 2041114.0}, {"date": "2021-09-14", "close": 20.13, "volume": 917580.0}, {"date": "2021-09-15", "close": 20.47, "volume": 1289056.0}, {"date": "2021-09-16", "close": 20.54, "volume": 1137201.0}, {"date": "2021-09-17", "close": 20.72, "volume": 3938157.0}, {"date": "2021-09-20", "close": 19.82, "volume": 2337647.0}, {"date": "2021-09-21", "close": 20.33, "volume": 1211434.0}, {"date": "2021-09-22", "close": 20.2, "volume": 992158.0}, {"date": "2021-09-23", "close": 20.5, "volume": 1177693.0}, {"date": "2021-09-24", "close": 20.35, "volume": 913526.0}, {"date": "2021-09-27", "close": 20.7, "volume": 1206349.0}, {"date": "2021-09-28", "close": 20.6, "volume": 1290582.0}, {"date": "2021-09-29", "close": 20.63, "volume": 1841556.0}, {"date": "2021-09-30", "close": 21.14, "volume": 2343641.0}, {"date": "2021-10-01", "close": 21.54, "volume": 1828106.0}, {"date": "2021-10-04", "close": 21.04, "volume": 1839198.0}, {"date": "2021-10-05", "close": 20.91, "volume": 1441960.0}, {"date": "2021-10-06", "close": 20.9, "volume": 1603989.0}, {"date": "2021-10-07", "close": 21.56, "volume": 1968316.0}, {"date": "2021-10-08", "close": 21.62, "volume": 1755181.0}, {"date": "2021-10-11", "close": 21.67, "volume": 959930.0}, {"date": "2021-10-12", "close": 21.4, "volume": 1396596.0}, {"date": "2021-10-13", "close": 21.45, "volume": 1138242.0}, {"date": "2021-10-14", "close": 21.84, "volume": 1247026.0}, {"date": "2021-10-15", "close": 21.82, "volume": 3196875.0}, {"date": "2021-10-18", "close": 21.31, "volume": 1438039.0}, {"date": "2021-10-19", "close": 21.5, "volume": 755650.0}, {"date": "2021-10-20", "close": 21.64, "volume": 1104483.0}, {"date": "2021-10-21", "close": 21.33, "volume": 1333829.0}, {"date": "2021-10-22", "close": 21.4, "volume": 913214.0}, {"date": "2021-10-25", "close": 21.63, "volume": 837857.0}, {"date": "2021-10-26", "close": 21.66, "volume": 992280.0}, {"date": "2021-10-27", "close": 21.3, "volume": 918766.0}, {"date": "2021-10-28", "close": 21.76, "volume": 1044460.0}, {"date": "2021-10-29", "close": 21.51, "volume": 1927580.0}, {"date": "2021-11-01", "close": 21.7, "volume": 2909651.0}, {"date": "2021-11-02", "close": 21.88, "volume": 3527120.0}, {"date": "2021-11-03", "close": 19.24, "volume": 5756081.0}, {"date": "2021-11-04", "close": 18.93, "volume": 2812596.0}, {"date": "2021-11-05", "close": 19.36, "volume": 1852547.0}, {"date": "2021-11-08", "close": 18.76, "volume": 1677430.0}, {"date": "2021-11-09", "close": 18.44, "volume": 1599613.0}, {"date": "2021-11-10", "close": 18.34, "volume": 1394770.0}, {"date": "2021-11-11", "close": 17.84, "volume": 2057388.0}, {"date": "2021-11-12", "close": 18.1, "volume": 3288711.0}, {"date": "2021-11-15", "close": 18.07, "volume": 1500362.0}, {"date": "2021-11-16", "close": 17.93, "volume": 1795748.0}, {"date": "2021-11-17", "close": 17.88, "volume": 1240138.0}, {"date": "2021-11-18", "close": 17.49, "volume": 1217908.0}, {"date": "2021-11-19", "close": 18.03, "volume": 2393856.0}, {"date": "2021-11-22", "close": 17.22, "volume": 1978685.0}, {"date": "2021-11-23", "close": 17.4, "volume": 1615040.0}, {"date": "2021-11-24", "close": 17.48, "volume": 1432488.0}, {"date": "2021-11-26", "close": 17.06, "volume": 1382887.0}, {"date": "2021-11-29", "close": 16.91, "volume": 1617347.0}, {"date": "2021-11-30", "close": 16.79, "volume": 2445277.0}, {"date": "2021-12-01", "close": 16.4, "volume": 1935786.0}, {"date": "2021-12-02", "close": 16.48, "volume": 1339117.0}, {"date": "2021-12-03", "close": 15.84, "volume": 2503907.0}, {"date": "2021-12-06", "close": 16.18, "volume": 2860508.0}, {"date": "2021-12-07", "close": 16.57, "volume": 1952991.0}, {"date": "2021-12-08", "close": 16.87, "volume": 1280916.0}, {"date": "2021-12-09", "close": 16.57, "volume": 1524487.0}, {"date": "2021-12-10", "close": 16.65, "volume": 1789305.0}, {"date": "2021-12-13", "close": 17.0, "volume": 1426443.0}, {"date": "2021-12-14", "close": 17.0, "volume": 2034239.0}, {"date": "2021-12-15", "close": 17.86, "volume": 1966871.0}, {"date": "2021-12-16", "close": 17.63, "volume": 1574469.0}, {"date": "2021-12-17", "close": 18.2, "volume": 6268179.0}, {"date": "2021-12-20", "close": 18.68, "volume": 2613389.0}, {"date": "2021-12-21", "close": 18.93, "volume": 1741104.0}, {"date": "2021-12-22", "close": 19.1, "volume": 1078152.0}, {"date": "2021-12-23", "close": 19.28, "volume": 1581035.0}, {"date": "2021-12-27", "close": 19.02, "volume": 1417812.0}, {"date": "2021-12-28", "close": 18.84, "volume": 1047485.0}, {"date": "2021-12-29", "close": 18.99, "volume": 942325.0}, {"date": "2021-12-30", "close": 18.63, "volume": 1121641.0}, {"date": "2021-12-31", "close": 18.28, "volume": 1496394.0}, {"date": "2022-01-03", "close": 19.18, "volume": 2103882.0}, {"date": "2022-01-04", "close": 18.75, "volume": 1511615.0}, {"date": "2022-01-05", "close": 18.03, "volume": 2727689.0}, {"date": "2022-01-06", "close": 18.29, "volume": 2410085.0}, {"date": "2022-01-07", "close": 18.74, "volume": 1857762.0}, {"date": "2022-01-10", "close": 18.27, "volume": 3581043.0}, {"date": "2022-01-11", "close": 18.27, "volume": 1417494.0}, {"date": "2022-01-12", "close": 17.96, "volume": 2019739.0}, {"date": "2022-01-13", "close": 17.77, "volume": 1425199.0}, {"date": "2022-01-14", "close": 18.12, "volume": 1707535.0}, {"date": "2022-01-18", "close": 17.38, "volume": 2610005.0}, {"date": "2022-01-19", "close": 17.08, "volume": 1547234.0}, {"date": "2022-01-20", "close": 17.03, "volume": 1676834.0}, {"date": "2022-01-21", "close": 17.32, "volume": 3656446.0}, {"date": "2022-01-24", "close": 18.52, "volume": 3470186.0}, {"date": "2022-01-25", "close": 18.21, "volume": 3187536.0}, {"date": "2022-01-26", "close": 17.92, "volume": 2170727.0}, {"date": "2022-01-27", "close": 17.42, "volume": 1497400.0}, {"date": "2022-01-28", "close": 17.77, "volume": 2428501.0}, {"date": "2022-01-31", "close": 18.1, "volume": 1824820.0}, {"date": "2022-02-01", "close": 18.42, "volume": 1720718.0}, {"date": "2022-02-02", "close": 17.92, "volume": 2300166.0}, {"date": "2022-02-03", "close": 17.95, "volume": 1342017.0}, {"date": "2022-02-04", "close": 18.79, "volume": 3182938.0}, {"date": "2022-02-07", "close": 19.1, "volume": 1913035.0}, {"date": "2022-02-08", "close": 18.98, "volume": 1324964.0}, {"date": "2022-02-09", "close": 19.38, "volume": 2544915.0}, {"date": "2022-02-10", "close": 18.93, "volume": 1564079.0}, {"date": "2022-02-11", "close": 18.75, "volume": 1507836.0}, {"date": "2022-02-14", "close": 18.59, "volume": 2303679.0}, {"date": "2022-02-15", "close": 19.18, "volume": 2342587.0}, {"date": "2022-02-16", "close": 19.08, "volume": 2170084.0}, {"date": "2022-02-17", "close": 18.34, "volume": 2020603.0}, {"date": "2022-02-18", "close": 19.56, "volume": 4879149.0}, {"date": "2022-02-22", "close": 19.6, "volume": 3231503.0}, {"date": "2022-02-23", "close": 19.42, "volume": 4509219.0}, {"date": "2022-02-24", "close": 20.1, "volume": 3437657.0}, {"date": "2022-02-25", "close": 20.18, "volume": 3112622.0}, {"date": "2022-02-28", "close": 20.53, "volume": 2924336.0}, {"date": "2022-03-01", "close": 20.89, "volume": 2094274.0}, {"date": "2022-03-02", "close": 20.98, "volume": 2143391.0}, {"date": "2022-03-03", "close": 21.06, "volume": 1841659.0}, {"date": "2022-03-04", "close": 20.7, "volume": 2290992.0}, {"date": "2022-03-07", "close": 20.7, "volume": 1876854.0}, {"date": "2022-03-08", "close": 20.43, "volume": 1777742.0}, {"date": "2022-03-09", "close": 20.86, "volume": 1540846.0}, {"date": "2022-03-10", "close": 21.33, "volume": 1698785.0}, {"date": "2022-03-11", "close": 20.99, "volume": 1278164.0}, {"date": "2022-03-14", "close": 20.59, "volume": 1901507.0}, {"date": "2022-03-15", "close": 20.3, "volume": 1980169.0}, {"date": "2022-03-16", "close": 20.65, "volume": 2148665.0}, {"date": "2022-03-17", "close": 20.75, "volume": 2261915.0}, {"date": "2022-03-18", "close": 21.39, "volume": 5089455.0}, {"date": "2022-03-21", "close": 21.25, "volume": 1748569.0}, {"date": "2022-03-22", "close": 21.62, "volume": 1384320.0}, {"date": "2022-03-23", "close": 21.3, "volume": 1364369.0}, {"date": "2022-03-24", "close": 21.53, "volume": 1803761.0}, {"date": "2022-03-25", "close": 21.88, "volume": 1315379.0}, {"date": "2022-03-28", "close": 21.75, "volume": 1381541.0}, {"date": "2022-03-29", "close": 21.99, "volume": 1601526.0}, {"date": "2022-03-30", "close": 22.44, "volume": 2101517.0}, {"date": "2022-03-31", "close": 22.67, "volume": 2349241.0}, {"date": "2022-04-01", "close": 22.89, "volume": 1680879.0}, {"date": "2022-04-04", "close": 23.16, "volume": 1256113.0}, {"date": "2022-04-05", "close": 22.9, "volume": 2367155.0}, {"date": "2022-04-06", "close": 23.08, "volume": 1457893.0}, {"date": "2022-04-07", "close": 22.93, "volume": 1233188.0}, {"date": "2022-04-08", "close": 23.02, "volume": 1949637.0}, {"date": "2022-04-11", "close": 22.39, "volume": 2186445.0}, {"date": "2022-04-12", "close": 22.37, "volume": 1877080.0}, {"date": "2022-04-13", "close": 22.99, "volume": 2113340.0}, {"date": "2022-04-14", "close": 23.09, "volume": 2232994.0}, {"date": "2022-04-18", "close": 22.85, "volume": 1462618.0}, {"date": "2022-04-19", "close": 22.76, "volume": 1257972.0}, {"date": "2022-04-20", "close": 22.99, "volume": 1729018.0}, {"date": "2022-04-21", "close": 22.56, "volume": 1210503.0}, {"date": "2022-04-22", "close": 22.42, "volume": 1140605.0}, {"date": "2022-04-25", "close": 22.84, "volume": 1829626.0}, {"date": "2022-04-26", "close": 22.25, "volume": 1472668.0}, {"date": "2022-04-27", "close": 22.6, "volume": 1763724.0}, {"date": "2022-04-28", "close": 22.77, "volume": 1593153.0}, {"date": "2022-04-29", "close": 22.34, "volume": 2670566.0}, {"date": "2022-05-02", "close": 22.66, "volume": 3175226.0}, {"date": "2022-05-03", "close": 22.58, "volume": 1494691.0}, {"date": "2022-05-04", "close": 22.83, "volume": 2281699.0}, {"date": "2022-05-05", "close": 22.29, "volume": 1660925.0}, {"date": "2022-05-06", "close": 21.49, "volume": 2451751.0}, {"date": "2022-05-09", "close": 19.34, "volume": 4593649.0}, {"date": "2022-05-10", "close": 19.77, "volume": 5108154.0}, {"date": "2022-05-11", "close": 19.84, "volume": 3558346.0}, {"date": "2022-05-12", "close": 19.8, "volume": 3701542.0}, {"date": "2022-05-13", "close": 20.08, "volume": 2300110.0}, {"date": "2022-05-16", "close": 20.26, "volume": 1620050.0}, {"date": "2022-05-17", "close": 20.69, "volume": 2760356.0}, {"date": "2022-05-18", "close": 19.49, "volume": 4493826.0}, {"date": "2022-05-19", "close": 17.44, "volume": 15704630.0}, {"date": "2022-05-20", "close": 17.76, "volume": 4517700.0}, {"date": "2022-05-23", "close": 17.75, "volume": 2709172.0}, {"date": "2022-05-24", "close": 17.7, "volume": 2676599.0}, {"date": "2022-05-25", "close": 17.81, "volume": 5438262.0}, {"date": "2022-05-26", "close": 18.19, "volume": 3087427.0}, {"date": "2022-05-27", "close": 18.4, "volume": 2026362.0}, {"date": "2022-05-31", "close": 18.33, "volume": 2654089.0}, {"date": "2022-06-01", "close": 18.47, "volume": 2796414.0}, {"date": "2022-06-02", "close": 18.74, "volume": 2137865.0}, {"date": "2022-06-03", "close": 19.04, "volume": 1789076.0}, {"date": "2022-06-06", "close": 18.78, "volume": 1543271.0}, {"date": "2022-06-07", "close": 19.47, "volume": 2569033.0}, {"date": "2022-06-08", "close": 19.22, "volume": 1181252.0}, {"date": "2022-06-09", "close": 18.88, "volume": 1729082.0}, {"date": "2022-06-10", "close": 18.14, "volume": 1944526.0}, {"date": "2022-06-13", "close": 17.63, "volume": 3905806.0}, {"date": "2022-06-14", "close": 17.67, "volume": 1411197.0}, {"date": "2022-06-15", "close": 17.94, "volume": 4681879.0}, {"date": "2022-06-16", "close": 17.57, "volume": 1656737.0}, {"date": "2022-06-17", "close": 18.56, "volume": 8979246.0}, {"date": "2022-06-21", "close": 19.35, "volume": 2960189.0}, {"date": "2022-06-22", "close": 20.19, "volume": 2802644.0}, {"date": "2022-06-23", "close": 21.33, "volume": 2434432.0}, {"date": "2022-06-24", "close": 22.22, "volume": 4099941.0}, {"date": "2022-06-27", "close": 22.22, "volume": 2148288.0}, {"date": "2022-06-28", "close": 20.94, "volume": 3040547.0}, {"date": "2022-06-29", "close": 20.79, "volume": 3294283.0}, {"date": "2022-06-30", "close": 20.82, "volume": 2569809.0}, {"date": "2022-07-01", "close": 21.57, "volume": 2060857.0}, {"date": "2022-07-05", "close": 22.27, "volume": 2886110.0}, {"date": "2022-07-06", "close": 21.53, "volume": 3466559.0}, {"date": "2022-07-07", "close": 21.71, "volume": 2060725.0}, {"date": "2022-07-08", "close": 22.01, "volume": 1878170.0}, {"date": "2022-07-11", "close": 20.63, "volume": 2707849.0}, {"date": "2022-07-12", "close": 21.07, "volume": 3086488.0}, {"date": "2022-07-13", "close": 21.63, "volume": 1927847.0}, {"date": "2022-07-14", "close": 21.35, "volume": 1545761.0}, {"date": "2022-07-15", "close": 21.34, "volume": 1632488.0}, {"date": "2022-07-18", "close": 21.57, "volume": 2680431.0}, {"date": "2022-07-19", "close": 21.84, "volume": 1399910.0}, {"date": "2022-07-20", "close": 21.96, "volume": 1892305.0}, {"date": "2022-07-21", "close": 21.38, "volume": 1741831.0}, {"date": "2022-07-22", "close": 20.86, "volume": 1339061.0}, {"date": "2022-07-25", "close": 21.01, "volume": 2698488.0}, {"date": "2022-07-26", "close": 21.33, "volume": 1239160.0}, {"date": "2022-07-27", "close": 21.29, "volume": 1418990.0}, {"date": "2022-07-28", "close": 20.73, "volume": 1423499.0}, {"date": "2022-07-29", "close": 20.92, "volume": 2132410.0}, {"date": "2022-08-01", "close": 20.96, "volume": 1542789.0}, {"date": "2022-08-02", "close": 21.49, "volume": 1664135.0}, {"date": "2022-08-03", "close": 21.4, "volume": 1462915.0}, {"date": "2022-08-04", "close": 21.44, "volume": 1270215.0}, {"date": "2022-08-05", "close": 21.52, "volume": 2545033.0}, {"date": "2022-08-08", "close": 21.55, "volume": 2235720.0}, {"date": "2022-08-09", "close": 21.06, "volume": 5379458.0}, {"date": "2022-08-10", "close": 19.5, "volume": 5388670.0}, {"date": "2022-08-11", "close": 19.23, "volume": 4020055.0}, {"date": "2022-08-12", "close": 19.48, "volume": 2994742.0}, {"date": "2022-08-15", "close": 19.4, "volume": 1599509.0}, {"date": "2022-08-16", "close": 19.51, "volume": 1225709.0}, {"date": "2022-08-17", "close": 19.31, "volume": 1174528.0}, {"date": "2022-08-18", "close": 19.22, "volume": 1140599.0}, {"date": "2022-08-19", "close": 19.33, "volume": 1401877.0}, {"date": "2022-08-22", "close": 19.15, "volume": 1982853.0}, {"date": "2022-08-23", "close": 19.11, "volume": 1492978.0}, {"date": "2022-08-24", "close": 19.01, "volume": 1405096.0}, {"date": "2022-08-25", "close": 18.81, "volume": 1653644.0}, {"date": "2022-08-26", "close": 18.23, "volume": 2234281.0}, {"date": "2022-08-29", "close": 18.0, "volume": 2021003.0}, {"date": "2022-08-30", "close": 17.87, "volume": 2093265.0}, {"date": "2022-08-31", "close": 17.74, "volume": 2161801.0}, {"date": "2022-09-01", "close": 18.22, "volume": 1849780.0}, {"date": "2022-09-02", "close": 17.91, "volume": 1492694.0}, {"date": "2022-09-06", "close": 17.37, "volume": 1958618.0}, {"date": "2022-09-07", "close": 17.78, "volume": 1848097.0}, {"date": "2022-09-08", "close": 17.81, "volume": 1348619.0}, {"date": "2022-09-09", "close": 17.9, "volume": 1737808.0}, {"date": "2022-09-12", "close": 17.97, "volume": 1722037.0}, {"date": "2022-09-13", "close": 17.14, "volume": 2092165.0}, {"date": "2022-09-14", "close": 17.18, "volume": 1582959.0}, {"date": "2022-09-15", "close": 17.13, "volume": 2556609.0}, {"date": "2022-09-16", "close": 17.15, "volume": 4635317.0}, {"date": "2022-09-19", "close": 16.92, "volume": 1752386.0}, {"date": "2022-09-20", "close": 16.9, "volume": 2137739.0}, {"date": "2022-09-21", "close": 16.5, "volume": 1686120.0}, {"date": "2022-09-22", "close": 16.57, "volume": 2228242.0}, {"date": "2022-09-23", "close": 16.28, "volume": 1805874.0}, {"date": "2022-09-26", "close": 15.89, "volume": 1527688.0}, {"date": "2022-09-27", "close": 15.9, "volume": 2395261.0}, {"date": "2022-09-28", "close": 16.19, "volume": 2553863.0}, {"date": "2022-09-29", "close": 15.84, "volume": 2047754.0}, {"date": "2022-09-30", "close": 15.68, "volume": 2950425.0}, {"date": "2022-10-03", "close": 16.35, "volume": 3055156.0}, {"date": "2022-10-04", "close": 16.41, "volume": 3224808.0}, {"date": "2022-10-05", "close": 15.98, "volume": 2857074.0}, {"date": "2022-10-06", "close": 15.6, "volume": 3997902.0}, {"date": "2022-10-07", "close": 15.4, "volume": 3829699.0}, {"date": "2022-10-10", "close": 14.96, "volume": 4000326.0}, {"date": "2022-10-11", "close": 15.51, "volume": 4306424.0}, {"date": "2022-10-12", "close": 15.32, "volume": 4618315.0}, {"date": "2022-10-13", "close": 15.66, "volume": 4374272.0}, {"date": "2022-10-14", "close": 15.65, "volume": 1667934.0}, {"date": "2022-10-17", "close": 16.33, "volume": 2696977.0}, {"date": "2022-10-18", "close": 16.53, "volume": 2624594.0}, {"date": "2022-10-19", "close": 16.25, "volume": 1984613.0}, {"date": "2022-10-20", "close": 16.13, "volume": 1358899.0}, {"date": "2022-10-21", "close": 16.45, "volume": 2922665.0}, {"date": "2022-10-24", "close": 16.32, "volume": 1263848.0}, {"date": "2022-10-25", "close": 16.67, "volume": 2068016.0}, {"date": "2022-10-26", "close": 16.34, "volume": 2310660.0}, {"date": "2022-10-27", "close": 16.32, "volume": 2084820.0}, {"date": "2022-10-28", "close": 16.63, "volume": 2345610.0}, {"date": "2022-10-31", "close": 16.58, "volume": 2456042.0}, {"date": "2022-11-01", "close": 16.8, "volume": 2521114.0}, {"date": "2022-11-02", "close": 17.01, "volume": 2729767.0}, {"date": "2022-11-03", "close": 16.24, "volume": 3223113.0}, {"date": "2022-11-04", "close": 16.46, "volume": 2577763.0}, {"date": "2022-11-07", "close": 16.35, "volume": 1859701.0}, {"date": "2022-11-08", "close": 16.56, "volume": 1939058.0}, {"date": "2022-11-09", "close": 16.39, "volume": 1739727.0}, {"date": "2022-11-10", "close": 16.91, "volume": 2507864.0}, {"date": "2022-11-11", "close": 16.8, "volume": 2077444.0}, {"date": "2022-11-14", "close": 16.71, "volume": 1865739.0}, {"date": "2022-11-15", "close": 16.8, "volume": 2075367.0}, {"date": "2022-11-16", "close": 16.85, "volume": 1831020.0}, {"date": "2022-11-17", "close": 16.92, "volume": 1563422.0}, {"date": "2022-11-18", "close": 16.91, "volume": 1521029.0}, {"date": "2022-11-21", "close": 16.82, "volume": 1092848.0}, {"date": "2022-11-22", "close": 17.12, "volume": 1535178.0}, {"date": "2022-11-23", "close": 16.86, "volume": 986165.0}, {"date": "2022-11-25", "close": 16.94, "volume": 485040.0}, {"date": "2022-11-28", "close": 16.79, "volume": 1764503.0}, {"date": "2022-11-29", "close": 16.44, "volume": 1501277.0}, {"date": "2022-11-30", "close": 17.08, "volume": 2331122.0}, {"date": "2022-12-01", "close": 17.04, "volume": 1824151.0}, {"date": "2022-12-02", "close": 17.39, "volume": 1719228.0}, {"date": "2022-12-05", "close": 17.22, "volume": 1645873.0}, {"date": "2022-12-06", "close": 16.67, "volume": 1348729.0}, {"date": "2022-12-07", "close": 16.35, "volume": 1848261.0}, {"date": "2022-12-08", "close": 16.52, "volume": 1334777.0}, {"date": "2022-12-09", "close": 15.77, "volume": 2574751.0}, {"date": "2022-12-12", "close": 16.08, "volume": 2975169.0}, {"date": "2022-12-13", "close": 16.05, "volume": 2221282.0}, {"date": "2022-12-14", "close": 16.19, "volume": 1945809.0}, {"date": "2022-12-15", "close": 15.8, "volume": 2052206.0}, {"date": "2022-12-16", "close": 15.94, "volume": 7305539.0}, {"date": "2022-12-19", "close": 15.44, "volume": 2683180.0}, {"date": "2022-12-20", "close": 15.69, "volume": 1606162.0}, {"date": "2022-12-21", "close": 15.76, "volume": 1739851.0}, {"date": "2022-12-22", "close": 15.89, "volume": 1661044.0}, {"date": "2022-12-23", "close": 15.83, "volume": 1558334.0}, {"date": "2022-12-27", "close": 15.48, "volume": 1384363.0}, {"date": "2022-12-28", "close": 15.41, "volume": 1159958.0}, {"date": "2022-12-29", "close": 15.66, "volume": 1798402.0}, {"date": "2022-12-30", "close": 16.04, "volume": 2208343.0}, {"date": "2023-01-03", "close": 16.3, "volume": 2373368.0}, {"date": "2023-01-04", "close": 17.03, "volume": 2538833.0}, {"date": "2023-01-05", "close": 16.59, "volume": 3166621.0}, {"date": "2023-01-06", "close": 17.27, "volume": 2632194.0}, {"date": "2023-01-09", "close": 16.85, "volume": 4140658.0}, {"date": "2023-01-10", "close": 17.17, "volume": 2444200.0}, {"date": "2023-01-11", "close": 16.79, "volume": 1990022.0}, {"date": "2023-01-12", "close": 16.69, "volume": 2900619.0}, {"date": "2023-01-13", "close": 16.43, "volume": 2452327.0}, {"date": "2023-01-17", "close": 16.32, "volume": 2025571.0}, {"date": "2023-01-18", "close": 16.3, "volume": 2550888.0}, {"date": "2023-01-19", "close": 16.53, "volume": 2951456.0}, {"date": "2023-01-20", "close": 16.73, "volume": 7944546.0}, {"date": "2023-01-23", "close": 17.02, "volume": 5461887.0}, {"date": "2023-01-24", "close": 17.36, "volume": 3674071.0}, {"date": "2023-01-25", "close": 17.33, "volume": 2576070.0}, {"date": "2023-01-26", "close": 17.71, "volume": 2081706.0}, {"date": "2023-01-27", "close": 17.47, "volume": 1597903.0}, {"date": "2023-01-30", "close": 17.39, "volume": 2204488.0}, {"date": "2023-01-31", "close": 17.62, "volume": 2538158.0}, {"date": "2023-02-01", "close": 17.56, "volume": 3302576.0}, {"date": "2023-02-02", "close": 17.61, "volume": 1974351.0}, {"date": "2023-02-03", "close": 17.55, "volume": 1880593.0}, {"date": "2023-02-06", "close": 17.27, "volume": 1575028.0}, {"date": "2023-02-07", "close": 17.29, "volume": 2541862.0}, {"date": "2023-02-08", "close": 17.76, "volume": 3424863.0}, {"date": "2023-02-09", "close": 17.58, "volume": 3065280.0}, {"date": "2023-02-10", "close": 17.55, "volume": 2828154.0}, {"date": "2023-02-13", "close": 17.69, "volume": 1812895.0}, {"date": "2023-02-14", "close": 18.08, "volume": 3731894.0}, {"date": "2023-02-15", "close": 17.77, "volume": 2677435.0}, {"date": "2023-02-16", "close": 17.51, "volume": 1890659.0}, {"date": "2023-02-17", "close": 17.49, "volume": 3239759.0}, {"date": "2023-02-21", "close": 17.45, "volume": 5684762.0}, {"date": "2023-02-22", "close": 17.37, "volume": 4382678.0}, {"date": "2023-02-23", "close": 17.43, "volume": 2067730.0}, {"date": "2023-02-24", "close": 17.13, "volume": 1786050.0}, {"date": "2023-02-27", "close": 17.45, "volume": 3059826.0}, {"date": "2023-02-28", "close": 17.08, "volume": 2603244.0}, {"date": "2023-03-01", "close": 17.47, "volume": 6198278.0}, {"date": "2023-03-02", "close": 17.18, "volume": 4026131.0}, {"date": "2023-03-03", "close": 17.15, "volume": 4995223.0}, {"date": "2023-03-06", "close": 16.47, "volume": 2005168.0}, {"date": "2023-03-07", "close": 16.48, "volume": 2448828.0}, {"date": "2023-03-08", "close": 16.36, "volume": 2274450.0}, {"date": "2023-03-09", "close": 16.67, "volume": 4175682.0}, {"date": "2023-03-10", "close": 16.68, "volume": 5563562.0}, {"date": "2023-03-13", "close": 16.81, "volume": 4425578.0}, {"date": "2023-03-14", "close": 17.47, "volume": 3689246.0}, {"date": "2023-03-15", "close": 17.8, "volume": 3553012.0}, {"date": "2023-03-16", "close": 17.69, "volume": 3654859.0}, {"date": "2023-03-17", "close": 17.55, "volume": 5254598.0}, {"date": "2023-03-20", "close": 18.33, "volume": 4154313.0}, {"date": "2023-03-21", "close": 18.57, "volume": 4449067.0}, {"date": "2023-03-22", "close": 18.31, "volume": 3500178.0}, {"date": "2023-03-23", "close": 18.33, "volume": 2871892.0}, {"date": "2023-03-24", "close": 18.48, "volume": 8617582.0}, {"date": "2023-03-27", "close": 18.66, "volume": 2596557.0}, {"date": "2023-03-28", "close": 18.77, "volume": 1814164.0}, {"date": "2023-03-29", "close": 19.19, "volume": 3024739.0}, {"date": "2023-03-30", "close": 18.83, "volume": 2840500.0}, {"date": "2023-03-31", "close": 19.41, "volume": 3287110.0}, {"date": "2023-04-03", "close": 19.48, "volume": 2289527.0}, {"date": "2023-04-04", "close": 19.55, "volume": 1811349.0}, {"date": "2023-04-05", "close": 19.89, "volume": 3412715.0}, {"date": "2023-04-06", "close": 20.48, "volume": 3975490.0}, {"date": "2023-04-10", "close": 20.11, "volume": 3190801.0}, {"date": "2023-04-11", "close": 20.08, "volume": 3234655.0}, {"date": "2023-04-12", "close": 19.49, "volume": 2248385.0}, {"date": "2023-04-13", "close": 19.64, "volume": 2486336.0}, {"date": "2023-04-14", "close": 19.46, "volume": 1657169.0}, {"date": "2023-04-17", "close": 19.75, "volume": 3255816.0}, {"date": "2023-04-18", "close": 19.14, "volume": 1945955.0}, {"date": "2023-04-19", "close": 19.16, "volume": 1266924.0}, {"date": "2023-04-20", "close": 18.91, "volume": 1586114.0}, {"date": "2023-04-21", "close": 19.01, "volume": 2489763.0}, {"date": "2023-04-24", "close": 18.8, "volume": 1388141.0}, {"date": "2023-04-25", "close": 18.85, "volume": 2101441.0}, {"date": "2023-04-26", "close": 18.45, "volume": 4587760.0}, {"date": "2023-04-27", "close": 18.17, "volume": 2318744.0}, {"date": "2023-04-28", "close": 18.3, "volume": 3262844.0}, {"date": "2023-05-01", "close": 18.83, "volume": 2599324.0}, {"date": "2023-05-02", "close": 18.83, "volume": 2864985.0}, {"date": "2023-05-03", "close": 19.21, "volume": 2962850.0}, {"date": "2023-05-04", "close": 19.48, "volume": 2575631.0}, {"date": "2023-05-05", "close": 19.48, "volume": 1909403.0}, {"date": "2023-05-08", "close": 19.03, "volume": 2085938.0}, {"date": "2023-05-09", "close": 19.23, "volume": 2393042.0}, {"date": "2023-05-10", "close": 19.38, "volume": 4481262.0}, {"date": "2023-05-11", "close": 19.35, "volume": 2491970.0}, {"date": "2023-05-12", "close": 19.18, "volume": 1698891.0}, {"date": "2023-05-15", "close": 19.5, "volume": 2125241.0}, {"date": "2023-05-16", "close": 19.13, "volume": 2038763.0}, {"date": "2023-05-17", "close": 19.25, "volume": 1959911.0}, {"date": "2023-05-18", "close": 19.73, "volume": 2413229.0}, {"date": "2023-05-19", "close": 19.79, "volume": 1829708.0}, {"date": "2023-05-22", "close": 19.77, "volume": 2000803.0}, {"date": "2023-05-23", "close": 19.33, "volume": 2580856.0}, {"date": "2023-05-24", "close": 19.325, "volume": 2738286.0}, {"date": "2023-05-25", "close": 19.03, "volume": 2220578.0}, {"date": "2023-05-26", "close": 19.13, "volume": 1595240.0}, {"date": "2023-05-30", "close": 19.01, "volume": 1698529.0}, {"date": "2023-05-31", "close": 19.28, "volume": 3431214.0}, {"date": "2023-06-01", "close": 19.39, "volume": 1702833.0}, {"date": "2023-06-02", "close": 19.19, "volume": 1687596.0}, {"date": "2023-06-05", "close": 19.48, "volume": 2168554.0}, {"date": "2023-06-06", "close": 19.52, "volume": 2115230.0}, {"date": "2023-06-07", "close": 19.27, "volume": 2440330.0}, {"date": "2023-06-08", "close": 19.35, "volume": 1525096.0}, {"date": "2023-06-09", "close": 19.2, "volume": 4554928.0}, {"date": "2023-06-12", "close": 19.09, "volume": 3076659.0}, {"date": "2023-06-13", "close": 19.2, "volume": 3941836.0}, {"date": "2023-06-14", "close": 18.78, "volume": 3869052.0}, {"date": "2023-06-15", "close": 19.1, "volume": 3288837.0}, {"date": "2023-06-16", "close": 19.09, "volume": 6813567.0}, {"date": "2023-06-20", "close": 18.94, "volume": 4562993.0}, {"date": "2023-06-21", "close": 19.01, "volume": 2932959.0}, {"date": "2023-06-22", "close": 19.88, "volume": 3771866.0}, {"date": "2023-06-23", "close": 19.86, "volume": 3925488.0}, {"date": "2023-06-26", "close": 19.46, "volume": 2065746.0}, {"date": "2023-06-27", "close": 19.13, "volume": 2456830.0}, {"date": "2023-06-28", "close": 18.99, "volume": 1894337.0}, {"date": "2023-06-29", "close": 18.96, "volume": 1868720.0}, {"date": "2023-06-30", "close": 19.11, "volume": 1726490.0}, {"date": "2023-07-03", "close": 19.13, "volume": 1018059.0}, {"date": "2023-07-05", "close": 19.04, "volume": 1993658.0}, {"date": "2023-07-06", "close": 19.33, "volume": 3013998.0}, {"date": "2023-07-07", "close": 19.31, "volume": 1404977.0}, {"date": "2023-07-10", "close": 19.07, "volume": 1851249.0}, {"date": "2023-07-11", "close": 19.2, "volume": 1540794.0}, {"date": "2023-07-12", "close": 19.37, "volume": 1145025.0}, {"date": "2023-07-13", "close": 19.35, "volume": 1265742.0}, {"date": "2023-07-14", "close": 19.39, "volume": 1505354.0}, {"date": "2023-07-17", "close": 19.19, "volume": 1736308.0}, {"date": "2023-07-18", "close": 19.3, "volume": 2548713.0}, {"date": "2023-07-19", "close": 19.54, "volume": 2027504.0}, {"date": "2023-07-20", "close": 19.87, "volume": 3623086.0}, {"date": "2023-07-21", "close": 19.69, "volume": 1663781.0}, {"date": "2023-07-24", "close": 19.89, "volume": 3232074.0}, {"date": "2023-07-25", "close": 19.77, "volume": 1423414.0}, {"date": "2023-07-26", "close": 19.82, "volume": 2025900.0}, {"date": "2023-07-27", "close": 19.6, "volume": 2154183.0}, {"date": "2023-07-28", "close": 19.85, "volume": 1780256.0}, {"date": "2023-07-31", "close": 19.71, "volume": 2410133.0}, {"date": "2023-08-01", "close": 19.63, "volume": 1938437.0}, {"date": "2023-08-02", "close": 20.34, "volume": 4962255.0}, {"date": "2023-08-03", "close": 20.76, "volume": 2883637.0}, {"date": "2023-08-04", "close": 20.27, "volume": 3667223.0}, {"date": "2023-08-07", "close": 20.25, "volume": 1864594.0}, {"date": "2023-08-08", "close": 20.5, "volume": 4886305.0}, {"date": "2023-08-09", "close": 20.62, "volume": 2463654.0}, {"date": "2023-08-10", "close": 21.15, "volume": 2569470.0}, {"date": "2023-08-11", "close": 21.52, "volume": 2526180.0}, {"date": "2023-08-14", "close": 21.51, "volume": 2512662.0}, {"date": "2023-08-15", "close": 21.56, "volume": 1427661.0}, {"date": "2023-08-16", "close": 21.32, "volume": 1716706.0}, {"date": "2023-08-17", "close": 21.0, "volume": 1713374.0}, {"date": "2023-08-18", "close": 21.1, "volume": 2067091.0}, {"date": "2023-08-21", "close": 21.37, "volume": 2344056.0}, {"date": "2023-08-22", "close": 21.48, "volume": 1944239.0}, {"date": "2023-08-23", "close": 21.75, "volume": 1711997.0}, {"date": "2023-08-24", "close": 21.75, "volume": 2101461.0}, {"date": "2023-08-25", "close": 21.99, "volume": 2294974.0}, {"date": "2023-08-28", "close": 22.18, "volume": 2302620.0}, {"date": "2023-08-29", "close": 22.4, "volume": 2441415.0}, {"date": "2023-08-30", "close": 22.5, "volume": 2439371.0}, {"date": "2023-08-31", "close": 22.39, "volume": 1904695.0}, {"date": "2023-09-01", "close": 22.74, "volume": 1495882.0}, {"date": "2023-09-05", "close": 22.27, "volume": 2026565.0}, {"date": "2023-09-06", "close": 22.22, "volume": 1583009.0}, {"date": "2023-09-07", "close": 22.02, "volume": 1897335.0}, {"date": "2023-09-08", "close": 22.11, "volume": 1432921.0}, {"date": "2023-09-11", "close": 21.99, "volume": 1940387.0}, {"date": "2023-09-12", "close": 22.09, "volume": 1712560.0}, {"date": "2023-09-13", "close": 22.16, "volume": 1888247.0}, {"date": "2023-09-14", "close": 22.27, "volume": 1803300.0}, {"date": "2023-09-15", "close": 21.81, "volume": 6554174.0}, {"date": "2023-09-18", "close": 21.35, "volume": 3511554.0}, {"date": "2023-09-19", "close": 21.42, "volume": 1819969.0}, {"date": "2023-09-20", "close": 21.51, "volume": 1379648.0}, {"date": "2023-09-21", "close": 21.58, "volume": 1964594.0}, {"date": "2023-09-22", "close": 21.48, "volume": 2242902.0}, {"date": "2023-09-25", "close": 21.83, "volume": 1782307.0}, {"date": "2023-09-26", "close": 21.75, "volume": 1509007.0}, {"date": "2023-09-27", "close": 22.19, "volume": 2119854.0}, {"date": "2023-09-28", "close": 22.39, "volume": 3821728.0}, {"date": "2023-09-29", "close": 21.85, "volume": 2135471.0}, {"date": "2023-10-02", "close": 22.22, "volume": 2101308.0}, {"date": "2023-10-03", "close": 21.88, "volume": 1430959.0}, {"date": "2023-10-04", "close": 21.76, "volume": 2826774.0}, {"date": "2023-10-05", "close": 22.14, "volume": 1567125.0}, {"date": "2023-10-06", "close": 22.22, "volume": 1679899.0}, {"date": "2023-10-09", "close": 21.49, "volume": 2323322.0}, {"date": "2023-10-10", "close": 21.61, "volume": 1519080.0}, {"date": "2023-10-11", "close": 21.5, "volume": 1642111.0}, {"date": "2023-10-12", "close": 21.24, "volume": 2349477.0}, {"date": "2023-10-13", "close": 21.36, "volume": 2123882.0}, {"date": "2023-10-16", "close": 21.57, "volume": 2224039.0}, {"date": "2023-10-17", "close": 21.78, "volume": 2109525.0}, {"date": "2023-10-18", "close": 21.35, "volume": 1628150.0}, {"date": "2023-10-19", "close": 20.83, "volume": 2161534.0}, {"date": "2023-10-20", "close": 21.11, "volume": 2690801.0}, {"date": "2023-10-23", "close": 19.25, "volume": 7201810.0}, {"date": "2023-10-24", "close": 19.61, "volume": 3557805.0}, {"date": "2023-10-25", "close": 19.88, "volume": 2885231.0}, {"date": "2023-10-26", "close": 20.99, "volume": 6488778.0}, {"date": "2023-10-27", "close": 20.2, "volume": 2307828.0}, {"date": "2023-10-30", "close": 20.24, "volume": 1725847.0}, {"date": "2023-10-31", "close": 20.59, "volume": 1839568.0}, {"date": "2023-11-01", "close": 21.02, "volume": 2757501.0}, {"date": "2023-11-02", "close": 20.13, "volume": 3788332.0}, {"date": "2023-11-03", "close": 21.0, "volume": 2507066.0}, {"date": "2023-11-06", "close": 20.84, "volume": 2091458.0}, {"date": "2023-11-07", "close": 21.11, "volume": 1850703.0}, {"date": "2023-11-08", "close": 20.74, "volume": 1749702.0}, {"date": "2023-11-09", "close": 21.02, "volume": 1995873.0}, {"date": "2023-11-10", "close": 21.0, "volume": 1762544.0}, {"date": "2023-11-13", "close": 20.94, "volume": 1660744.0}, {"date": "2023-11-14", "close": 21.37, "volume": 2502918.0}, {"date": "2023-11-15", "close": 21.23, "volume": 1775680.0}, {"date": "2023-11-16", "close": 20.98, "volume": 2071646.0}, {"date": "2023-11-17", "close": 21.13, "volume": 2000205.0}, {"date": "2023-11-20", "close": 20.93, "volume": 1940224.0}, {"date": "2023-11-21", "close": 21.22, "volume": 1771449.0}, {"date": "2023-11-22", "close": 21.5, "volume": 1313736.0}, {"date": "2023-11-24", "close": 21.68, "volume": 934276.0}, {"date": "2023-11-27", "close": 21.61, "volume": 1744096.0}, {"date": "2023-11-28", "close": 21.05, "volume": 1541417.0}, {"date": "2023-11-29", "close": 21.27, "volume": 2050693.0}, {"date": "2023-11-30", "close": 21.81, "volume": 3140900.0}, {"date": "2023-12-01", "close": 21.94, "volume": 1854533.0}, {"date": "2023-12-04", "close": 22.43, "volume": 2032287.0}, {"date": "2023-12-05", "close": 21.87, "volume": 2075210.0}, {"date": "2023-12-06", "close": 21.93, "volume": 1903618.0}, {"date": "2023-12-07", "close": 21.99, "volume": 1534497.0}, {"date": "2023-12-08", "close": 22.0, "volume": 1426362.0}, {"date": "2023-12-11", "close": 22.05, "volume": 2175866.0}, {"date": "2023-12-12", "close": 22.77, "volume": 2155403.0}, {"date": "2023-12-13", "close": 23.59, "volume": 2568000.0}, {"date": "2023-12-14", "close": 23.31, "volume": 2696096.0}, {"date": "2023-12-15", "close": 23.41, "volume": 3560748.0}, {"date": "2023-12-18", "close": 23.34, "volume": 1668091.0}, {"date": "2023-12-19", "close": 23.84, "volume": 3443533.0}, {"date": "2023-12-20", "close": 23.22, "volume": 1928869.0}, {"date": "2023-12-21", "close": 23.48, "volume": 1548359.0}, {"date": "2023-12-22", "close": 23.94, "volume": 1192869.0}, {"date": "2023-12-26", "close": 24.02, "volume": 2559124.0}, {"date": "2023-12-27", "close": 24.05, "volume": 1258758.0}, {"date": "2023-12-28", "close": 24.13, "volume": 1427868.0}, {"date": "2023-12-29", "close": 23.99, "volume": 1240495.0}, {"date": "2024-01-02", "close": 23.93, "volume": 1329492.0}, {"date": "2024-01-03", "close": 23.74, "volume": 2059074.0}, {"date": "2024-01-04", "close": 23.61, "volume": 2217178.0}, {"date": "2024-01-05", "close": 23.24, "volume": 2430336.0}, {"date": "2024-01-08", "close": 22.54, "volume": 5822030.0}, {"date": "2024-01-09", "close": 23.27, "volume": 3042873.0}, {"date": "2024-01-10", "close": 22.86, "volume": 3050626.0}, {"date": "2024-01-11", "close": 22.41, "volume": 2613233.0}, {"date": "2024-01-12", "close": 22.7, "volume": 1641257.0}, {"date": "2024-01-16", "close": 22.54, "volume": 1505786.0}, {"date": "2024-01-17", "close": 22.54, "volume": 1706549.0}, {"date": "2024-01-18", "close": 22.27, "volume": 1649823.0}, {"date": "2024-01-19", "close": 22.48, "volume": 1976009.0}, {"date": "2024-01-22", "close": 22.64, "volume": 2701266.0}, {"date": "2024-01-23", "close": 22.61, "volume": 1375159.0}, {"date": "2024-01-24", "close": 22.11, "volume": 2892461.0}, {"date": "2024-01-25", "close": 22.09, "volume": 3017609.0}, {"date": "2024-01-26", "close": 22.12, "volume": 1159511.0}, {"date": "2024-01-29", "close": 21.89, "volume": 1473184.0}, {"date": "2024-01-30", "close": 21.89, "volume": 2816890.0}, {"date": "2024-01-31", "close": 21.76, "volume": 1516773.0}, {"date": "2024-02-01", "close": 21.75, "volume": 1472352.0}, {"date": "2024-02-02", "close": 21.49, "volume": 1208491.0}, {"date": "2024-02-05", "close": 21.4, "volume": 1183565.0}, {"date": "2024-02-06", "close": 21.83, "volume": 1910831.0}, {"date": "2024-02-07", "close": 20.18, "volume": 3376280.0}, {"date": "2024-02-08", "close": 20.17, "volume": 3079018.0}, {"date": "2024-02-09", "close": 20.22, "volume": 2423668.0}, {"date": "2024-02-12", "close": 20.39, "volume": 3517579.0}, {"date": "2024-02-13", "close": 20.23, "volume": 2593796.0}, {"date": "2024-02-14", "close": 20.39, "volume": 2114073.0}, {"date": "2024-02-15", "close": 20.59, "volume": 2436982.0}, {"date": "2024-02-16", "close": 20.48, "volume": 2415312.0}, {"date": "2024-02-20", "close": 20.63, "volume": 2089184.0}, {"date": "2024-02-21", "close": 20.72, "volume": 1977722.0}, {"date": "2024-02-22", "close": 20.71, "volume": 1808893.0}, {"date": "2024-02-23", "close": 21.53, "volume": 2797521.0}, {"date": "2024-02-26", "close": 21.96, "volume": 2255130.0}, {"date": "2024-02-27", "close": 21.71, "volume": 2764962.0}, {"date": "2024-02-28", "close": 21.91, "volume": 2586317.0}, {"date": "2024-02-29", "close": 21.9, "volume": 3441553.0}, {"date": "2024-03-01", "close": 22.24, "volume": 3445479.0}, {"date": "2024-03-04", "close": 22.55, "volume": 2374981.0}, {"date": "2024-03-05", "close": 22.26, "volume": 2457044.0}, {"date": "2024-03-06", "close": 22.38, "volume": 1878971.0}, {"date": "2024-03-07", "close": 22.09, "volume": 2357789.0}, {"date": "2024-03-08", "close": 22.21, "volume": 1342933.0}, {"date": "2024-03-11", "close": 22.46, "volume": 2164240.0}, {"date": "2024-03-12", "close": 22.69, "volume": 2492894.0}, {"date": "2024-03-13", "close": 23.07, "volume": 2642660.0}, {"date": "2024-03-14", "close": 22.61, "volume": 2471694.0}, {"date": "2024-03-15", "close": 22.98, "volume": 4872379.0}, {"date": "2024-03-18", "close": 23.17, "volume": 2385578.0}, {"date": "2024-03-19", "close": 23.47, "volume": 2407714.0}, {"date": "2024-03-20", "close": 23.71, "volume": 2231779.0}, {"date": "2024-03-21", "close": 23.92, "volume": 2685865.0}, {"date": "2024-03-22", "close": 23.78, "volume": 1933633.0}, {"date": "2024-03-25", "close": 23.7, "volume": 2257961.0}, {"date": "2024-03-26", "close": 23.61, "volume": 1879807.0}, {"date": "2024-03-27", "close": 23.86, "volume": 1615533.0}, {"date": "2024-03-28", "close": 23.73, "volume": 2953471.0}, {"date": "2024-04-01", "close": 23.68, "volume": 2017398.0}, {"date": "2024-04-02", "close": 23.34, "volume": 2349018.0}, {"date": "2024-04-03", "close": 23.69, "volume": 1782178.0}, {"date": "2024-04-04", "close": 23.49, "volume": 2293515.0}, {"date": "2024-04-05", "close": 23.14, "volume": 1942244.0}, {"date": "2024-04-08", "close": 23.35, "volume": 1677323.0}, {"date": "2024-04-09", "close": 23.72, "volume": 1294086.0}, {"date": "2024-04-10", "close": 23.68, "volume": 1477262.0}, {"date": "2024-04-11", "close": 22.65, "volume": 2357603.0}, {"date": "2024-04-12", "close": 22.81, "volume": 1943107.0}, {"date": "2024-04-15", "close": 22.7, "volume": 1783790.0}, {"date": "2024-04-16", "close": 22.82, "volume": 1693751.0}, {"date": "2024-04-17", "close": 22.87, "volume": 2795477.0}, {"date": "2024-04-18", "close": 22.49, "volume": 2610461.0}, {"date": "2024-04-19", "close": 22.52, "volume": 2329664.0}, {"date": "2024-04-22", "close": 22.87, "volume": 1535573.0}, {"date": "2024-04-23", "close": 23.29, "volume": 1917710.0}, {"date": "2024-04-24", "close": 23.71, "volume": 1634762.0}, {"date": "2024-04-25", "close": 23.53, "volume": 1429751.0}, {"date": "2024-04-26", "close": 23.7, "volume": 1560811.0}, {"date": "2024-04-29", "close": 23.73, "volume": 1559227.0}, {"date": "2024-04-30", "close": 23.46, "volume": 2268102.0}, {"date": "2024-05-01", "close": 21.925, "volume": 7471853.0}, {"date": "2024-05-02", "close": 22.12, "volume": 3207625.0}, {"date": "2024-05-03", "close": 21.9, "volume": 2475481.0}, {"date": "2024-05-06", "close": 21.9, "volume": 2158487.0}, {"date": "2024-05-07", "close": 22.15, "volume": 2595680.0}, {"date": "2024-05-08", "close": 21.59, "volume": 2209905.0}, {"date": "2024-05-09", "close": 21.76, "volume": 1420956.0}, {"date": "2024-05-10", "close": 21.37, "volume": 1687956.0}, {"date": "2024-05-13", "close": 21.27, "volume": 1988583.0}, {"date": "2024-05-14", "close": 20.99, "volume": 2123263.0}, {"date": "2024-05-15", "close": 21.12, "volume": 1833937.0}, {"date": "2024-05-16", "close": 21.23, "volume": 2004990.0}, {"date": "2024-05-17", "close": 20.91, "volume": 1548191.0}, {"date": "2024-05-20", "close": 21.06, "volume": 1791287.0}, {"date": "2024-05-21", "close": 21.02, "volume": 1774001.0}, {"date": "2024-05-22", "close": 21.0, "volume": 1528552.0}, {"date": "2024-05-23", "close": 20.41, "volume": 1795614.0}, {"date": "2024-05-24", "close": 20.57, "volume": 1704028.0}, {"date": "2024-05-28", "close": 20.34, "volume": 1642186.0}, {"date": "2024-05-29", "close": 20.49, "volume": 1870987.0}, {"date": "2024-05-30", "close": 20.78, "volume": 1996603.0}, {"date": "2024-05-31", "close": 21.69, "volume": 3013019.0}, {"date": "2024-06-03", "close": 21.93, "volume": 2025173.0}, {"date": "2024-06-04", "close": 21.74, "volume": 1506416.0}, {"date": "2024-06-05", "close": 21.96, "volume": 1384531.0}, {"date": "2024-06-06", "close": 22.18, "volume": 1393084.0}, {"date": "2024-06-07", "close": 21.88, "volume": 1303478.0}, {"date": "2024-06-10", "close": 22.13, "volume": 1475988.0}, {"date": "2024-06-11", "close": 22.03, "volume": 1350962.0}, {"date": "2024-06-12", "close": 22.06, "volume": 1347016.0}, {"date": "2024-06-13", "close": 21.96, "volume": 1110612.0}, {"date": "2024-06-14", "close": 21.74, "volume": 1152852.0}, {"date": "2024-06-17", "close": 21.78, "volume": 968291.0}, {"date": "2024-06-18", "close": 21.56, "volume": 1682377.0}, {"date": "2024-06-20", "close": 21.73, "volume": 1518520.0}, {"date": "2024-06-21", "close": 22.2, "volume": 5752214.0}, {"date": "2024-06-24", "close": 22.32, "volume": 1676023.0}, {"date": "2024-06-25", "close": 22.26, "volume": 1747477.0}, {"date": "2024-06-26", "close": 22.38, "volume": 1335034.0}, {"date": "2024-06-27", "close": 22.53, "volume": 1569014.0}, {"date": "2024-06-28", "close": 22.47, "volume": 2860606.0}, {"date": "2024-07-01", "close": 22.25, "volume": 1335399.0}, {"date": "2024-07-02", "close": 22.15, "volume": 917827.0}, {"date": "2024-07-03", "close": 21.96, "volume": 731892.0}, {"date": "2024-07-05", "close": 22.1, "volume": 630363.0}, {"date": "2024-07-08", "close": 22.09, "volume": 1555070.0}, {"date": "2024-07-09", "close": 22.15, "volume": 1412585.0}, {"date": "2024-07-10", "close": 22.05, "volume": 1171977.0}, {"date": "2024-07-11", "close": 22.55, "volume": 1267751.0}, {"date": "2024-07-12", "close": 22.4, "volume": 1189764.0}, {"date": "2024-07-15", "close": 22.55, "volume": 1015276.0}, {"date": "2024-07-16", "close": 22.76, "volume": 1329945.0}, {"date": "2024-07-17", "close": 22.51, "volume": 1608964.0}, {"date": "2024-07-18", "close": 22.56, "volume": 1167574.0}, {"date": "2024-07-19", "close": 22.6, "volume": 1351379.0}, {"date": "2024-07-22", "close": 22.6, "volume": 1264352.0}, {"date": "2024-07-23", "close": 22.46, "volume": 1102357.0}, {"date": "2024-07-24", "close": 22.35, "volume": 1001469.0}, {"date": "2024-07-25", "close": 22.96, "volume": 1927729.0}, {"date": "2024-07-26", "close": 23.39, "volume": 1693637.0}, {"date": "2024-07-29", "close": 23.11, "volume": 1500672.0}, {"date": "2024-07-30", "close": 23.27, "volume": 1076378.0}, {"date": "2024-07-31", "close": 23.45, "volume": 1506229.0}, {"date": "2024-08-01", "close": 24.22, "volume": 2190659.0}, {"date": "2024-08-02", "close": 24.17, "volume": 1996777.0}, {"date": "2024-08-05", "close": 23.52, "volume": 2235571.0}, {"date": "2024-08-06", "close": 23.45, "volume": 1784470.0}, {"date": "2024-08-07", "close": 26.52, "volume": 7280344.0}, {"date": "2024-08-08", "close": 27.17, "volume": 4147632.0}, {"date": "2024-08-09", "close": 26.97, "volume": 2911983.0}, {"date": "2024-08-12", "close": 26.93, "volume": 2325992.0}, {"date": "2024-08-13", "close": 26.7, "volume": 2534692.0}, {"date": "2024-08-14", "close": 26.3, "volume": 1829141.0}, {"date": "2024-08-15", "close": 26.31, "volume": 1421300.0}, {"date": "2024-08-16", "close": 26.35, "volume": 2554376.0}, {"date": "2024-08-19", "close": 26.59, "volume": 2409141.0}, {"date": "2024-08-20", "close": 26.48, "volume": 1310675.0}, {"date": "2024-08-21", "close": 26.33, "volume": 1608246.0}, {"date": "2024-08-22", "close": 25.78, "volume": 1831985.0}, {"date": "2024-08-23", "close": 25.88, "volume": 1090334.0}, {"date": "2024-08-26", "close": 25.73, "volume": 1332930.0}, {"date": "2024-08-27", "close": 25.73, "volume": 1019666.0}, {"date": "2024-08-28", "close": 25.82, "volume": 1179258.0}, {"date": "2024-08-29", "close": 26.02, "volume": 1308701.0}, {"date": "2024-08-30", "close": 26.03, "volume": 1923853.0}, {"date": "2024-09-03", "close": 25.83, "volume": 1315473.0}, {"date": "2024-09-04", "close": 25.61, "volume": 1659983.0}, {"date": "2024-09-05", "close": 25.57, "volume": 1167973.0}, {"date": "2024-09-06", "close": 25.15, "volume": 1355060.0}, {"date": "2024-09-09", "close": 25.51, "volume": 1533169.0}, {"date": "2024-09-10", "close": 26.31, "volume": 1891182.0}, {"date": "2024-09-11", "close": 26.63, "volume": 1521115.0}, {"date": "2024-09-12", "close": 26.31, "volume": 1178586.0}, {"date": "2024-09-13", "close": 26.46, "volume": 1363437.0}, {"date": "2024-09-16", "close": 27.47, "volume": 1993793.0}, {"date": "2024-09-17", "close": 27.6, "volume": 2017884.0}, {"date": "2024-09-18", "close": 26.82, "volume": 1707049.0}, {"date": "2024-09-19", "close": 26.83, "volume": 2440642.0}, {"date": "2024-09-20", "close": 26.42, "volume": 5849452.0}, {"date": "2024-09-23", "close": 26.36, "volume": 1785617.0}, {"date": "2024-09-24", "close": 26.28, "volume": 1293180.0}, {"date": "2024-09-25", "close": 26.06, "volume": 1496590.0}, {"date": "2024-09-26", "close": 26.24, "volume": 1575448.0}, {"date": "2024-09-27", "close": 25.96, "volume": 1375690.0}, {"date": "2024-09-30", "close": 25.95, "volume": 1275077.0}, {"date": "2024-10-01", "close": 26.3, "volume": 1297655.0}, {"date": "2024-10-02", "close": 26.5, "volume": 1422397.0}, {"date": "2024-10-03", "close": 26.24, "volume": 1229955.0}, {"date": "2024-10-04", "close": 26.66, "volume": 979667.0}, {"date": "2024-10-07", "close": 26.31, "volume": 739485.0}, {"date": "2024-10-08", "close": 25.39, "volume": 1634228.0}, {"date": "2024-10-09", "close": 25.43, "volume": 1347115.0}, {"date": "2024-10-10", "close": 25.71, "volume": 1722126.0}, {"date": "2024-10-11", "close": 26.23, "volume": 1106604.0}, {"date": "2024-10-14", "close": 26.24, "volume": 824662.0}, {"date": "2024-10-15", "close": 28.5, "volume": 8475538.0}, {"date": "2024-10-16", "close": 29.35, "volume": 3320595.0}, {"date": "2024-10-17", "close": 29.06, "volume": 3124602.0}, {"date": "2024-10-18", "close": 28.9, "volume": 2461086.0}, {"date": "2024-10-21", "close": 28.66, "volume": 2059740.0}, {"date": "2024-10-22", "close": 28.83, "volume": 1709209.0}, {"date": "2024-10-23", "close": 28.32, "volume": 1387265.0}, {"date": "2024-10-24", "close": 28.11, "volume": 1173780.0}, {"date": "2024-10-25", "close": 27.87, "volume": 1015574.0}, {"date": "2024-10-28", "close": 28.5, "volume": 2049051.0}, {"date": "2024-10-29", "close": 28.73, "volume": 2807748.0}, {"date": "2024-10-30", "close": 32.44, "volume": 6738079.0}, {"date": "2024-10-31", "close": 33.2, "volume": 4422014.0}, {"date": "2024-11-01", "close": 34.12, "volume": 4537149.0}, {"date": "2024-11-04", "close": 34.29, "volume": 2604449.0}, {"date": "2024-11-05", "close": 34.77, "volume": 2754905.0}, {"date": "2024-11-06", "close": 35.51, "volume": 2519706.0}, {"date": "2024-11-07", "close": 35.8, "volume": 1764848.0}, {"date": "2024-11-08", "close": 36.25, "volume": 2227542.0}, {"date": "2024-11-11", "close": 36.19, "volume": 1914733.0}, {"date": "2024-11-12", "close": 35.85, "volume": 1667001.0}, {"date": "2024-11-13", "close": 35.19, "volume": 2011034.0}, {"date": "2024-11-14", "close": 35.05, "volume": 2980607.0}, {"date": "2024-11-15", "close": 34.45, "volume": 2867787.0}, {"date": "2024-11-18", "close": 34.52, "volume": 1803101.0}, {"date": "2024-11-19", "close": 34.41, "volume": 2207829.0}, {"date": "2024-11-20", "close": 34.65, "volume": 1787943.0}, {"date": "2024-11-21", "close": 34.83, "volume": 1414305.0}, {"date": "2024-11-22", "close": 35.61, "volume": 1763901.0}, {"date": "2024-11-25", "close": 36.38, "volume": 2324093.0}, {"date": "2024-11-26", "close": 36.45, "volume": 1308122.0}, {"date": "2024-11-27", "close": 35.93, "volume": 1781174.0}, {"date": "2024-11-29", "close": 36.46, "volume": 1691874.0}, {"date": "2024-12-02", "close": 35.59, "volume": 2048398.0}, {"date": "2024-12-03", "close": 35.26, "volume": 2053861.0}, {"date": "2024-12-04", "close": 35.77, "volume": 1663151.0}, {"date": "2024-12-05", "close": 36.04, "volume": 1646886.0}, {"date": "2024-12-06", "close": 35.82, "volume": 1357790.0}, {"date": "2024-12-09", "close": 35.17, "volume": 1741095.0}, {"date": "2024-12-10", "close": 35.23, "volume": 1622789.0}, {"date": "2024-12-11", "close": 35.42, "volume": 1400246.0}, {"date": "2024-12-12", "close": 35.18, "volume": 1219854.0}, {"date": "2024-12-13", "close": 35.03, "volume": 1498291.0}, {"date": "2024-12-16", "close": 36.07, "volume": 2329401.0}, {"date": "2024-12-17", "close": 34.69, "volume": 2235197.0}, {"date": "2024-12-18", "close": 33.66, "volume": 2639962.0}, {"date": "2024-12-19", "close": 33.68, "volume": 2836423.0}, {"date": "2024-12-20", "close": 33.29, "volume": 7648946.0}, {"date": "2024-12-23", "close": 33.48, "volume": 1921964.0}, {"date": "2024-12-24", "close": 33.82, "volume": 799460.0}, {"date": "2024-12-26", "close": 34.03, "volume": 1101491.0}, {"date": "2024-12-27", "close": 33.81, "volume": 1049935.0}, {"date": "2024-12-30", "close": 33.7, "volume": 1359687.0}, {"date": "2024-12-31", "close": 33.3, "volume": 1683541.0}, {"date": "2025-01-02", "close": 33.94, "volume": 1740200.0}, {"date": "2025-01-03", "close": 33.97, "volume": 1307404.0}, {"date": "2025-01-06", "close": 33.2, "volume": 2143088.0}, {"date": "2025-01-07", "close": 34.21, "volume": 2441391.0}, {"date": "2025-01-08", "close": 34.5, "volume": 1555459.0}, {"date": "2025-01-10", "close": 36.02, "volume": 3120615.0}, {"date": "2025-01-13", "close": 35.3, "volume": 2602770.0}, {"date": "2025-01-14", "close": 35.65, "volume": 4257401.0}, {"date": "2025-01-15", "close": 37.27, "volume": 4931036.0}, {"date": "2025-01-16", "close": 36.55, "volume": 2115510.0}, {"date": "2025-01-17", "close": 36.2, "volume": 2865000.0}, {"date": "2025-01-21", "close": 36.43, "volume": 2210903.0}, {"date": "2025-01-22", "close": 32.88, "volume": 3833791.0}, {"date": "2025-01-23", "close": 34.13, "volume": 2895295.0}, {"date": "2025-01-24", "close": 32.38, "volume": 3627847.0}, {"date": "2025-01-27", "close": 32.73, "volume": 3087373.0}, {"date": "2025-01-28", "close": 32.6, "volume": 2986412.0}, {"date": "2025-01-29", "close": 32.96, "volume": 2249140.0}, {"date": "2025-01-30", "close": 32.93, "volume": 2152041.0}, {"date": "2025-01-31", "close": 33.15, "volume": 2421479.0}, {"date": "2025-02-03", "close": 32.88, "volume": 1981087.0}, {"date": "2025-02-04", "close": 33.12, "volume": 1549359.0}, {"date": "2025-02-05", "close": 33.55, "volume": 1570563.0}, {"date": "2025-02-06", "close": 33.67, "volume": 1577934.0}, {"date": "2025-02-07", "close": 33.48, "volume": 1491187.0}, {"date": "2025-02-10", "close": 33.5, "volume": 2529303.0}, {"date": "2025-02-11", "close": 32.81, "volume": 2181928.0}, {"date": "2025-02-12", "close": 32.8, "volume": 4914714.0}, {"date": "2025-02-13", "close": 34.49, "volume": 3538821.0}, {"date": "2025-02-14", "close": 35.0, "volume": 2854987.0}, {"date": "2025-02-18", "close": 34.2, "volume": 2492776.0}, {"date": "2025-02-19", "close": 35.07, "volume": 2825730.0}, {"date": "2025-02-20", "close": 35.09, "volume": 1783423.0}, {"date": "2025-02-21", "close": 36.85, "volume": 3490895.0}, {"date": "2025-02-24", "close": 37.13, "volume": 3440840.0}, {"date": "2025-02-25", "close": 36.92, "volume": 2420064.0}, {"date": "2025-02-26", "close": 37.53, "volume": 1999730.0}, {"date": "2025-02-27", "close": 37.65, "volume": 2522384.0}, {"date": "2025-02-28", "close": 38.69, "volume": 3720577.0}, {"date": "2025-03-03", "close": 38.55, "volume": 3792000.0}, {"date": "2025-03-04", "close": 38.29, "volume": 2822467.0}, {"date": "2025-03-05", "close": 38.65, "volume": 2513991.0}, {"date": "2025-03-06", "close": 38.21, "volume": 2106798.0}, {"date": "2025-03-07", "close": 38.58, "volume": 1838367.0}, {"date": "2025-03-10", "close": 39.155, "volume": 3878694.0}, {"date": "2025-03-11", "close": 36.93, "volume": 3281808.0}, {"date": "2025-03-12", "close": 37.2, "volume": 2752000.0}, {"date": "2025-03-13", "close": 36.8, "volume": 2418408.0}, {"date": "2025-03-14", "close": 36.65, "volume": 1994311.0}, {"date": "2025-03-17", "close": 37.02, "volume": 2119412.0}, {"date": "2025-03-18", "close": 36.36, "volume": 1934009.0}, {"date": "2025-03-19", "close": 37.06, "volume": 2430992.0}, {"date": "2025-03-20", "close": 37.18, "volume": 2996452.0}, {"date": "2025-03-21", "close": 36.96, "volume": 7319112.0}, {"date": "2025-03-24", "close": 37.72, "volume": 2130876.0}, {"date": "2025-03-25", "close": 37.71, "volume": 2520419.0}, {"date": "2025-03-26", "close": 37.01, "volume": 2448082.0}, {"date": "2025-03-27", "close": 36.84, "volume": 2903147.0}, {"date": "2025-03-28", "close": 36.7, "volume": 1259559.0}, {"date": "2025-03-31", "close": 36.92, "volume": 3119189.0}, {"date": "2025-04-01", "close": 36.39, "volume": 2799704.0}, {"date": "2025-04-02", "close": 37.04, "volume": 1855681.0}, {"date": "2025-04-03", "close": 36.68, "volume": 2342386.0}, {"date": "2025-04-04", "close": 34.57, "volume": 2945045.0}, {"date": "2025-04-07", "close": 34.84, "volume": 2920122.0}, {"date": "2025-04-08", "close": 34.13, "volume": 2900462.0}, {"date": "2025-04-09", "close": 35.34, "volume": 4384793.0}, {"date": "2025-04-10", "close": 34.46, "volume": 2796250.0}, {"date": "2025-04-11", "close": 35.31, "volume": 2146146.0}, {"date": "2025-04-14", "close": 35.74, "volume": 1870735.0}, {"date": "2025-04-15", "close": 36.54, "volume": 2243329.0}, {"date": "2025-04-16", "close": 36.15, "volume": 2694837.0}, {"date": "2025-04-17", "close": 36.19, "volume": 2255390.0}, {"date": "2025-04-21", "close": 35.59, "volume": 1950258.0}, {"date": "2025-04-22", "close": 36.48, "volume": 1739363.0}, {"date": "2025-04-23", "close": 36.78, "volume": 2625030.0}, {"date": "2025-04-24", "close": 37.21, "volume": 1736311.0}, {"date": "2025-04-25", "close": 37.43, "volume": 1709970.0}, {"date": "2025-04-28", "close": 38.44, "volume": 2173191.0}, {"date": "2025-04-29", "close": 38.55, "volume": 1786226.0}, {"date": "2025-04-30", "close": 39.15, "volume": 2150909.0}, {"date": "2025-05-01", "close": 38.89, "volume": 2461216.0}, {"date": "2025-05-02", "close": 39.6, "volume": 1991649.0}, {"date": "2025-05-05", "close": 39.84, "volume": 1974605.0}, {"date": "2025-05-06", "close": 36.86, "volume": 3964625.0}, {"date": "2025-05-07", "close": 36.81, "volume": 2733980.0}, {"date": "2025-05-08", "close": 36.5, "volume": 3491684.0}, {"date": "2025-05-09", "close": 36.17, "volume": 1874730.0}, {"date": "2025-05-12", "close": 36.98, "volume": 2648755.0}, {"date": "2025-05-13", "close": 36.95, "volume": 3145867.0}, {"date": "2025-05-14", "close": 44.65, "volume": 12919110.0}, {"date": "2025-05-15", "close": 46.26, "volume": 10316770.0}, {"date": "2025-05-16", "close": 45.4, "volume": 5542258.0}, {"date": "2025-05-19", "close": 44.69, "volume": 3531900.0}, {"date": "2025-05-20", "close": 44.36, "volume": 3484774.0}, {"date": "2025-05-21", "close": 43.72, "volume": 2983052.0}, {"date": "2025-05-22", "close": 42.86, "volume": 2978360.0}, {"date": "2025-05-23", "close": 42.39, "volume": 2940539.0}, {"date": "2025-05-27", "close": 43.09, "volume": 3411188.0}, {"date": "2025-05-28", "close": 42.41, "volume": 2894802.0}, {"date": "2025-05-29", "close": 42.6, "volume": 2171304.0}, {"date": "2025-05-30", "close": 43.04, "volume": 3889709.0}, {"date": "2025-06-02", "close": 42.88, "volume": 2911745.0}, {"date": "2025-06-03", "close": 42.67, "volume": 3695203.0}, {"date": "2025-06-04", "close": 42.22, "volume": 1787701.0}, {"date": "2025-06-05", "close": 42.37, "volume": 2139911.0}, {"date": "2025-06-06", "close": 43.03, "volume": 2337447.0}, {"date": "2025-06-09", "close": 42.92, "volume": 2419052.0}, {"date": "2025-06-10", "close": 42.52, "volume": 1783822.0}, {"date": "2025-06-11", "close": 41.43, "volume": 3188685.0}, {"date": "2025-06-12", "close": 41.78, "volume": 2192724.0}, {"date": "2025-06-13", "close": 41.59, "volume": 2132168.0}, {"date": "2025-06-16", "close": 41.75, "volume": 1944068.0}, {"date": "2025-06-17", "close": 41.355, "volume": 2618550.0}, {"date": "2025-06-18", "close": 40.74, "volume": 2701731.0}, {"date": "2025-06-20", "close": 40.37, "volume": 6763045.0}, {"date": "2025-06-23", "close": 43.37, "volume": 9380228.0}, {"date": "2025-06-24", "close": 45.72, "volume": 6363072.0}, {"date": "2025-06-25", "close": 43.53, "volume": 4721481.0}, {"date": "2025-06-26", "close": 43.09, "volume": 2736880.0}, {"date": "2025-06-27", "close": 43.67, "volume": 3533120.0}, {"date": "2025-06-30", "close": 44.075, "volume": 3433194.0}, {"date": "2025-07-01", "close": 43.62, "volume": 3378719.0}, {"date": "2025-07-02", "close": 44.3, "volume": 3071208.0}, {"date": "2025-07-03", "close": 46.15, "volume": 6040447.0}, {"date": "2025-07-07", "close": 44.16, "volume": 4708951.0}, {"date": "2025-07-08", "close": 43.51, "volume": 2781000.0}, {"date": "2025-07-09", "close": 44.07, "volume": 2458197.0}, {"date": "2025-07-10", "close": 45.17, "volume": 2005910.0}, {"date": "2025-07-11", "close": 44.86, "volume": 2063673.0}, {"date": "2025-07-14", "close": 45.58, "volume": 1776248.0}, {"date": "2025-07-15", "close": 44.06, "volume": 1959805.0}, {"date": "2025-07-16", "close": 44.81, "volume": 1615435.0}, {"date": "2025-07-17", "close": 44.87, "volume": 2249301.0}, {"date": "2025-07-18", "close": 44.47, "volume": 1772592.0}, {"date": "2025-07-21", "close": 44.26, "volume": 1796792.0}, {"date": "2025-07-22", "close": 44.47, "volume": 2286071.0}, {"date": "2025-07-23", "close": 45.4, "volume": 2353566.0}, {"date": "2025-07-24", "close": 44.79, "volume": 2191634.0}, {"date": "2025-07-25", "close": 45.6, "volume": 3573033.0}, {"date": "2025-07-28", "close": 44.39, "volume": 6615575.0}, {"date": "2025-07-29", "close": 36.94, "volume": 15744270.0}, {"date": "2025-07-30", "close": 36.855, "volume": 5148126.0}, {"date": "2025-07-31", "close": 36.22, "volume": 4879466.0}, {"date": "2025-08-01", "close": 37.26, "volume": 5806770.0}, {"date": "2025-08-04", "close": 36.81, "volume": 4383181.0}, {"date": "2025-08-05", "close": 37.46, "volume": 3806842.0}, {"date": "2025-08-06", "close": 37.71, "volume": 2718760.0}, {"date": "2025-08-07", "close": 37.39, "volume": 2654931.0}, {"date": "2025-08-08", "close": 37.72, "volume": 1906499.0}, {"date": "2025-08-11", "close": 37.41, "volume": 2117167.0}, {"date": "2025-08-12", "close": 37.95, "volume": 4284673.0}, {"date": "2025-08-13", "close": 38.49, "volume": 2539028.0}, {"date": "2025-08-14", "close": 38.47, "volume": 2181241.0}, {"date": "2025-08-15", "close": 38.31, "volume": 2370594.0}, {"date": "2025-08-18", "close": 37.76, "volume": 2228986.0}, {"date": "2025-08-19", "close": 37.52, "volume": 1899007.0}, {"date": "2025-08-20", "close": 37.86, "volume": 1610224.0}, {"date": "2025-08-21", "close": 38.71, "volume": 2428828.0}, {"date": "2025-08-22", "close": 38.63, "volume": 1509940.0}, {"date": "2025-08-25", "close": 37.9, "volume": 1548876.0}, {"date": "2025-08-26", "close": 38.34, "volume": 2525761.0}, {"date": "2025-08-27", "close": 38.51, "volume": 2505355.0}, {"date": "2025-08-28", "close": 37.9, "volume": 2245164.0}, {"date": "2025-08-29", "close": 37.42, "volume": 2590286.0}, {"date": "2025-09-02", "close": 37.18, "volume": 4089846.0}, {"date": "2025-09-03", "close": 36.96, "volume": 2799775.0}, {"date": "2025-09-04", "close": 37.38, "volume": 2272585.0}, {"date": "2025-09-05", "close": 37.88, "volume": 2524556.0}, {"date": "2025-09-08", "close": 37.69, "volume": 1884450.0}, {"date": "2025-09-09", "close": 38.28, "volume": 1807310.0}, {"date": "2025-09-10", "close": 37.7, "volume": 2550782.0}, {"date": "2025-09-11", "close": 39.07, "volume": 2620548.0}, {"date": "2025-09-12", "close": 39.15, "volume": 2475746.0}, {"date": "2025-09-15", "close": 39.01, "volume": 2333921.0}, {"date": "2025-09-16", "close": 39.14, "volume": 1718511.0}, {"date": "2025-09-17", "close": 40.44, "volume": 2664210.0}, {"date": "2025-09-18", "close": 40.45, "volume": 2750619.0}, {"date": "2025-09-19", "close": 40.1, "volume": 7751559.0}, {"date": "2025-09-22", "close": 39.58, "volume": 2062452.0}, {"date": "2025-09-23", "close": 39.81, "volume": 1460301.0}, {"date": "2025-09-24", "close": 38.91, "volume": 2014263.0}, {"date": "2025-09-25", "close": 38.69, "volume": 1770572.0}, {"date": "2025-09-26", "close": 39.04, "volume": 1638603.0}, {"date": "2025-09-29", "close": 40.57, "volume": 2533580.0}, {"date": "2025-09-30", "close": 41.3, "volume": 2171413.0}, {"date": "2025-10-01", "close": 41.2, "volume": 2528836.0}, {"date": "2025-10-02", "close": 41.35, "volume": 1876512.0}, {"date": "2025-10-03", "close": 40.09, "volume": 2211802.0}, {"date": "2025-10-06", "close": 40.01, "volume": 1905651.0}, {"date": "2025-10-07", "close": 39.63, "volume": 2064144.0}, {"date": "2025-10-08", "close": 38.64, "volume": 3129379.0}, {"date": "2025-10-09", "close": 38.57, "volume": 1680561.0}, {"date": "2025-10-10", "close": 38.15, "volume": 2933242.0}, {"date": "2025-10-13", "close": 38.44, "volume": 2227094.0}, {"date": "2025-10-14", "close": 39.51, "volume": 3135220.0}, {"date": "2025-10-15", "close": 40.03, "volume": 1887599.0}, {"date": "2025-10-16", "close": 39.21, "volume": 1907487.0}, {"date": "2025-10-17", "close": 39.25, "volume": 2188516.0}, {"date": "2025-10-20", "close": 34.54, "volume": 9439327.0}, {"date": "2025-10-21", "close": 36.13, "volume": 5647095.0}, {"date": "2025-10-22", "close": 36.08, "volume": 3102619.0}, {"date": "2025-10-23", "close": 38.05, "volume": 3861093.0}, {"date": "2025-10-24", "close": 38.72, "volume": 2429262.0}, {"date": "2025-10-27", "close": 39.99, "volume": 2268154.0}, {"date": "2025-10-28", "close": 40.075, "volume": 2012002.0}, {"date": "2025-10-29", "close": 39.43, "volume": 1892481.0}, {"date": "2025-10-30", "close": 38.94, "volume": 2209899.0}, {"date": "2025-10-31", "close": 38.67, "volume": 2112391.0}, {"date": "2025-11-03", "close": 38.06, "volume": 4529011.0}, {"date": "2025-11-04", "close": 37.9, "volume": 3474902.0}, {"date": "2025-11-05", "close": 40.37, "volume": 4959797.0}, {"date": "2025-11-06", "close": 40.8, "volume": 2936557.0}, {"date": "2025-11-07", "close": 40.81, "volume": 2321902.0}, {"date": "2025-11-10", "close": 41.41, "volume": 2627033.0}, {"date": "2025-11-11", "close": 42.975, "volume": 2860572.0}, {"date": "2025-11-12", "close": 43.59, "volume": 2440423.0}, {"date": "2025-11-13", "close": 42.35, "volume": 3087254.0}, {"date": "2025-11-14", "close": 41.65, "volume": 2571943.0}, {"date": "2025-11-17", "close": 42.42, "volume": 2336473.0}, {"date": "2025-11-18", "close": 42.65, "volume": 2036289.0}, {"date": "2025-11-19", "close": 42.14, "volume": 2195362.0}, {"date": "2025-11-20", "close": 41.78, "volume": 2318621.0}, {"date": "2025-11-21", "close": 42.51, "volume": 2811344.0}, {"date": "2025-11-24", "close": 42.25, "volume": 4519047.0}, {"date": "2025-11-25", "close": 43.13, "volume": 2885593.0}, {"date": "2025-11-26", "close": 44.21, "volume": 2086428.0}, {"date": "2025-11-28", "close": 44.17, "volume": 1528537.0}, {"date": "2025-12-01", "close": 43.43, "volume": 2477601.0}, {"date": "2025-12-02", "close": 43.44, "volume": 2244956.0}, {"date": "2025-12-03", "close": 44.01, "volume": 2729381.0}, {"date": "2025-12-04", "close": 44.37, "volume": 2055158.0}, {"date": "2025-12-05", "close": 44.36, "volume": 2193734.0}, {"date": "2025-12-08", "close": 42.17, "volume": 3667225.0}, {"date": "2025-12-09", "close": 41.87, "volume": 2890361.0}, {"date": "2025-12-10", "close": 41.07, "volume": 3239688.0}, {"date": "2025-12-11", "close": 41.39, "volume": 2794345.0}, {"date": "2025-12-12", "close": 40.88, "volume": 2569223.0}, {"date": "2025-12-15", "close": 41.38, "volume": 3070235.0}, {"date": "2025-12-16", "close": 41.6, "volume": 2213013.0}, {"date": "2025-12-17", "close": 42.0, "volume": 2117143.0}, {"date": "2025-12-18", "close": 42.57, "volume": 2220388.0}, {"date": "2025-12-19", "close": 44.3, "volume": 5242441.0}, {"date": "2025-12-22", "close": 46.19, "volume": 3017805.0}, {"date": "2025-12-23", "close": 46.61, "volume": 3055567.0}, {"date": "2025-12-24", "close": 46.51, "volume": 1079632.0}, {"date": "2025-12-26", "close": 46.24, "volume": 1537799.0}, {"date": "2025-12-29", "close": 45.37, "volume": 1825287.0}, {"date": "2025-12-30", "close": 44.04, "volume": 1814234.0}, {"date": "2025-12-31", "close": 43.83, "volume": 1757099.0}, {"date": "2026-01-02", "close": 43.58, "volume": 2489480.0}, {"date": "2026-01-05", "close": 42.4, "volume": 2916780.0}, {"date": "2026-01-06", "close": 43.68, "volume": 2381784.0}, {"date": "2026-01-07", "close": 46.19, "volume": 2543909.0}, {"date": "2026-01-08", "close": 44.15, "volume": 2728794.0}, {"date": "2026-01-09", "close": 44.04, "volume": 2830916.0}, {"date": "2026-01-12", "close": 44.06, "volume": 4143134.0}, {"date": "2026-01-13", "close": 44.08, "volume": 2082466.0}, {"date": "2026-01-14", "close": 45.23, "volume": 1722698.0}, {"date": "2026-01-15", "close": 45.44, "volume": 2268764.0}, {"date": "2026-01-16", "close": 43.96, "volume": 2898708.0}, {"date": "2026-01-20", "close": 43.78, "volume": 1662807.0}, {"date": "2026-01-21", "close": 44.81, "volume": 2007910.0}, {"date": "2026-01-22", "close": 44.5, "volume": 2202271.0}, {"date": "2026-01-23", "close": 44.27, "volume": 2117508.0}, {"date": "2026-01-26", "close": 43.61, "volume": 2263635.0}, {"date": "2026-01-27", "close": 43.74, "volume": 1925104.0}, {"date": "2026-01-28", "close": 42.66, "volume": 2330455.0}, {"date": "2026-01-29", "close": 42.28, "volume": 3116307.0}, {"date": "2026-01-30", "close": 41.36, "volume": 3436238.0}, {"date": "2026-02-02", "close": 42.81, "volume": 4146633.0}, {"date": "2026-02-03", "close": 42.59, "volume": 2393866.0}, {"date": "2026-02-04", "close": 42.65, "volume": 2608857.0}, {"date": "2026-02-05", "close": 42.37, "volume": 2381532.0}, {"date": "2026-02-06", "close": 43.9, "volume": 3364665.0}, {"date": "2026-02-09", "close": 43.95, "volume": 2184561.0}, {"date": "2026-02-10", "close": 42.98, "volume": 3252470.0}, {"date": "2026-02-11", "close": 42.94, "volume": 3954289.0}, {"date": "2026-02-12", "close": 42.7, "volume": 2556519.0}, {"date": "2026-02-13", "close": 43.92, "volume": 2055214.0}, {"date": "2026-02-17", "close": 44.08, "volume": 2977786.0}, {"date": "2026-02-18", "close": 44.47, "volume": 3268049.0}, {"date": "2026-02-19", "close": 44.16, "volume": 2766159.0}, {"date": "2026-02-20", "close": 43.63, "volume": 1959230.0}, {"date": "2026-02-23", "close": 44.01, "volume": 2362405.0}, {"date": "2026-02-24", "close": 45.14, "volume": 2877956.0}, {"date": "2026-02-25", "close": 44.75, "volume": 2255438.0}, {"date": "2026-02-26", "close": 44.28, "volume": 2714013.0}, {"date": "2026-02-27", "close": 44.06, "volume": 4840200.0}, {"date": "2026-03-02", "close": 41.03, "volume": 7825813.0}, {"date": "2026-03-03", "close": 40.74, "volume": 3472103.0}, {"date": "2026-03-04", "close": 41.69, "volume": 4254229.0}, {"date": "2026-03-05", "close": 41.28, "volume": 3438778.0}, {"date": "2026-03-06", "close": 41.545, "volume": 2713250.0}, {"date": "2026-03-09", "close": 42.37, "volume": 3167107.0}, {"date": "2026-03-10", "close": 41.29, "volume": 4073360.0}, {"date": "2026-03-11", "close": 41.75, "volume": 2280589.0}, {"date": "2026-03-12", "close": 41.17, "volume": 2785208.0}, {"date": "2026-03-13", "close": 41.24, "volume": 2235713.0}, {"date": "2026-03-16", "close": 41.07, "volume": 2258906.0}, {"date": "2026-03-17", "close": 41.83, "volume": 2379435.0}, {"date": "2026-03-18", "close": 41.26, "volume": 2220800.0}, {"date": "2026-03-19", "close": 41.26, "volume": 2095346.0}, {"date": "2026-03-20", "close": 41.27, "volume": 6698464.0}, {"date": "2026-03-23", "close": 41.41, "volume": 2614120.0}, {"date": "2026-03-24", "close": 41.57, "volume": 2540030.0}, {"date": "2026-03-25", "close": 42.785, "volume": 1832270.0}, {"date": "2026-03-26", "close": 42.36, "volume": 1703349.0}, {"date": "2026-03-27", "close": 41.53, "volume": 1762621.0}, {"date": "2026-03-30", "close": 41.95, "volume": 2103865.0}, {"date": "2026-03-31", "close": 42.89, "volume": 1926966.0}, {"date": "2026-04-01", "close": 44.04, "volume": 1872071.0}, {"date": "2026-04-02", "close": 43.88, "volume": 1664733.0}, {"date": "2026-04-06", "close": 43.98, "volume": 1723204.0}, {"date": "2026-04-07", "close": 43.99, "volume": 2386716.0}, {"date": "2026-04-08", "close": 44.2, "volume": 2629277.0}, {"date": "2026-04-09", "close": 45.41, "volume": 1813072.0}, {"date": "2026-04-10", "close": 44.27, "volume": 2945426.0}, {"date": "2026-04-13", "close": 44.96, "volume": 2224775.0}, {"date": "2026-04-14", "close": 45.86, "volume": 2533407.0}, {"date": "2026-04-15", "close": 44.28, "volume": 2187909.0}, {"date": "2026-04-16", "close": 44.38, "volume": 2069847.0}, {"date": "2026-04-17", "close": 44.89, "volume": 2496161.0}, {"date": "2026-04-20", "close": 43.61, "volume": 2045500.0}, {"date": "2026-04-21", "close": 45.89, "volume": 3498103.0}, {"date": "2026-04-22", "close": 46.85, "volume": 3533587.0}, {"date": "2026-04-23", "close": 46.05, "volume": 2418074.0}, {"date": "2026-04-24", "close": 44.94, "volume": 2342964.0}, {"date": "2026-04-27", "close": 44.65, "volume": 2103801.0}, {"date": "2026-04-28", "close": 44.93, "volume": 1984935.0}, {"date": "2026-04-29", "close": 44.69, "volume": 1857471.0}, {"date": "2026-04-30", "close": 44.46, "volume": 2153269.0}, {"date": "2026-05-01", "close": 43.68, "volume": 3955281.0}, {"date": "2026-05-04", "close": 44.17, "volume": 3144925.0}, {"date": "2026-05-05", "close": 44.42, "volume": 3563501.0}, {"date": "2026-05-06", "close": 48.7, "volume": 6340220.0}, {"date": "2026-05-07", "close": 46.21, "volume": 3519429.0}, {"date": "2026-05-08", "close": 48.16, "volume": 2179091.0}, {"date": "2026-05-11", "close": 49.71, "volume": 3831186.0}, {"date": "2026-05-12", "close": 49.46, "volume": 2766765.0}, {"date": "2026-05-13", "close": 51.29, "volume": 3241148.0}, {"date": "2026-05-14", "close": 51.1, "volume": 2420763.0}, {"date": "2026-05-15", "close": 50.13, "volume": 2069205.0}, {"date": "2026-05-18", "close": 49.84, "volume": 2596104.0}, {"date": "2026-05-19", "close": 48.67, "volume": 2843822.0}, {"date": "2026-05-20", "close": 49.9, "volume": 2414604.0}, {"date": "2026-05-21", "close": 49.65, "volume": 1487989.0}, {"date": "2026-05-22", "close": 50.15, "volume": 1543918.0}, {"date": "2026-05-26", "close": 49.98, "volume": 2104267.0}, {"date": "2026-05-27", "close": 50.03, "volume": 2434866.0}, {"date": "2026-05-28", "close": 51.45, "volume": 3572255.0}, {"date": "2026-05-29", "close": 50.48, "volume": 2951593.0}, {"date": "2026-06-01", "close": 50.28, "volume": 2447429.0}, {"date": "2026-06-02", "close": 48.54, "volume": 3037202.0}, {"date": "2026-06-03", "close": 51.6, "volume": 2979299.0}, {"date": "2026-06-04", "close": 52.49, "volume": 2409781.0}, {"date": "2026-06-05", "close": 52.7, "volume": 2161997.0}, {"date": "2026-06-08", "close": 51.74, "volume": 1918462.0}, {"date": "2026-06-09", "close": 52.99, "volume": 1774751.0}, {"date": "2026-06-10", "close": 52.58, "volume": 3104622.0}, {"date": "2026-06-11", "close": 53.5, "volume": 1823879.0}, {"date": "2026-06-12", "close": 53.13, "volume": 1584587.0}, {"date": "2026-06-15", "close": 53.0, "volume": 2025466.0}, {"date": "2026-06-16", "close": 52.1, "volume": 1676459.0}, {"date": "2026-06-17", "close": 52.44, "volume": 2016149.0}, {"date": "2026-06-18", "close": 51.91, "volume": 6545171.0}, {"date": "2026-06-22", "close": 51.35, "volume": 3504387.0}, {"date": "2026-06-23", "close": 51.34, "volume": 2574378.0}, {"date": "2026-06-24", "close": 52.87, "volume": 2931626.0}, {"date": "2026-06-25", "close": 53.23, "volume": 2256253.0}, {"date": "2026-06-26", "close": 54.77, "volume": 6931468.0}, {"date": "2026-06-29", "close": 54.28, "volume": 2587750.0}, {"date": "2026-06-30", "close": 54.41, "volume": 2599397.0}, {"date": "2026-07-01", "close": 53.96, "volume": 1843248.0}, {"date": "2026-07-02", "close": 55.85, "volume": 2364108.0}, {"date": "2026-07-06", "close": 55.53, "volume": 3143396.0}, {"date": "2026-07-07", "close": 57.08, "volume": 3334609.0}, {"date": "2026-07-08", "close": 56.11, "volume": 1783224.0}, {"date": "2026-07-09", "close": 57.1, "volume": 2511853.0}, {"date": "2026-07-10", "close": 56.5, "volume": 3219800.0}, {"date": "2026-07-13", "close": 56.04, "volume": 2844304.0}, {"date": "2026-07-14", "close": 55.77, "volume": 1799548.0}, {"date": "2026-07-15", "close": 55.55, "volume": 1895909.0}, {"date": "2026-07-16", "close": 55.68, "volume": 2031019.0}, {"date": "2026-07-17", "close": 55.92, "volume": 2555561.0}, {"date": "2026-07-20", "close": 55.53, "volume": 2381658.0}, {"date": "2026-07-21", "close": 56.12, "volume": 1820120.0}, {"date": "2026-07-22", "close": 54.98, "volume": 1656466.0}, {"date": "2026-07-23", "close": 55.65, "volume": 1659664.0}, {"date": "2026-07-24", "close": 55.37, "volume": 1838009.0}, {"date": "2026-07-27", "close": 55.81, "volume": 2316906.0}, {"date": "2026-07-28", "close": 56.51, "volume": 2489469.0}, {"date": "2026-07-29", "close": 55.33, "volume": 1882518.0}, {"date": "2026-07-30", "close": 55.97, "volume": 2486679.0}, {"date": "2026-07-31", "close": 53.03, "volume": 3025578.0}, {"date": "2026-08-03", "close": 55.06, "volume": 4301629.0}, {"date": "2026-08-04", "close": 56.0, "volume": 2729948.0}, {"date": "2026-08-05", "close": 56.7, "volume": 4202047.0}, {"date": "2026-08-06", "close": 52.2, "volume": 5410948.0}, {"date": "2026-08-07", "close": 54.07, "volume": 3550012.0}, {"date": "2026-08-10", "close": 52.96, "volume": 3349673.0}, {"date": "2026-08-11", "close": 51.33, "volume": 2038685.0}, {"date": "2026-08-12", "close": 50.38, "volume": 2938705.0}, {"date": "2026-08-13", "close": 50.61, "volume": 1948740.0}, {"date": "2026-08-14", "close": 51.24, "volume": 2342519.0}, {"date": "2026-08-17", "close": 52.32, "volume": 2372576.0}, {"date": "2026-08-18", "close": 53.12, "volume": 1290526.0}, {"date": "2026-08-19", "close": 54.39, "volume": 2503640.0}, {"date": "2026-08-20", "close": 53.69, "volume": 1950664.0}, {"date": "2026-08-21", "close": 54.08, "volume": 1949764.0}, {"date": "2026-08-24", "close": 54.55, "volume": 2423091.0}, {"date": "2026-08-25", "close": 56.72, "volume": 2024358.0}, {"date": "2026-08-26", "close": 56.1, "volume": 1816723.0}, {"date": "2026-08-27", "close": 55.26, "volume": 1489697.0}, {"date": "2026-08-28", "close": 54.45, "volume": 1486617.0}, {"date": "2026-08-31", "close": 54.64, "volume": 2246348.0}, {"date": "2026-09-01", "close": 56.89, "volume": 2413531.0}, {"date": "2026-09-02", "close": 58.53, "volume": 2851454.0}, {"date": "2026-09-03", "close": 59.13, "volume": 2141585.0}, {"date": "2026-09-04", "close": 59.01, "volume": 1580988.0}, {"date": "2026-09-08", "close": 57.67, "volume": 2538923.0}, {"date": "2026-09-09", "close": 58.33, "volume": 1770279.0}, {"date": "2026-09-10", "close": 57.43, "volume": 1789572.0}, {"date": "2026-09-11", "close": 56.12, "volume": 2916863.0}, {"date": "2026-09-14", "close": 56.21, "volume": 1739463.0}, {"date": "2026-09-15", "close": 56.9, "volume": 1980448.0}, {"date": "2026-09-16", "close": 56.78, "volume": 1879641.0}, {"date": "2026-09-17", "close": 58.49, "volume": 1785586.0}, {"date": "2026-09-18", "close": 58.36, "volume": 5243436.0}, {"date": "2026-09-21", "close": 57.22, "volume": 2102596.0}, {"date": "2026-09-22", "close": 58.15, "volume": 1860283.0}, {"date": "2026-09-23", "close": 56.73, "volume": 1431534.0}, {"date": "2026-09-24", "close": 57.95, "volume": 1925760.0}, {"date": "2026-09-25", "close": 58.16, "volume": 1989681.0}, {"date": "2026-09-28", "close": 58.37, "volume": 1278704.0}, {"date": "2026-09-29", "close": 58.65, "volume": 2244178.0}, {"date": "2026-09-30", "close": 58.41, "volume": 3065021.0}, {"date": "2026-10-01", "close": 57.94, "volume": 1369460.0}, {"date": "2026-10-02", "close": 58.39, "volume": 1969279.0}, {"date": "2026-10-05", "close": 58.85, "volume": 2580702.0}, {"date": "2026-10-06", "close": 58.33, "volume": 2031705.0}, {"date": "2026-10-07", "close": 58.44, "volume": 2374785.0}, {"date": "2026-10-08", "close": 59.02, "volume": 2684980.0}, {"date": "2026-10-09", "close": 59.86, "volume": 2666000.0}, {"date": "2026-10-12", "close": 59.82, "volume": 3128855.0}, {"date": "2026-10-13", "close": 59.51, "volume": 2624725.0}, {"date": "2026-10-14", "close": 60.99, "volume": 2753064.0}, {"date": "2026-10-15", "close": 62.83, "volume": 2773889.0}, {"date": "2026-10-16", "close": 62.23, "volume": 2637766.0}, {"date": "2026-10-19", "close": 62.68, "volume": 1934214.0}, {"date": "2026-10-20", "close": 64.39, "volume": 2136862.0}, {"date": "2026-10-21", "close": 64.58, "volume": 1494337.0}, {"date": "2026-10-22", "close": 65.31, "volume": 1710332.0}, {"date": "2026-10-23", "close": 64.53, "volume": 2066169.0}, {"date": "2026-10-26", "close": 65.11, "volume": 1674631.0}, {"date": "2026-10-27", "close": 65.35, "volume": 1431714.0}, {"date": "2026-10-28", "close": 66.28, "volume": 1640558.0}, {"date": "2026-10-29", "close": 66.2, "volume": 2839243.0}, {"date": "2026-10-30", "close": 69.39, "volume": 5072002.0}], "refreshing": true}