{"ticker": "GLNG", "overview": {"name": "Golar LNG Limited - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLNG", "has_prices": true, "as_of": "2026-10-30", "last": 46.24, "prev_close": 46.74, "change": -0.5, "change_pct": -0.010697475395806589, "session_volume": 1351423.0, "vwap_5": 45.8442700076455, "vwap_20": 46.35740142631435, "vwap_60": 49.34536338059968, "vwap_250": 47.78776492488797, "high_52w": 57.36, "low_52w": 35.33, "avg_volume_20": 1512534.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000594", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD takes a 6.2% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0001897612-26-000594-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902664-26-003490", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD moves to a 0.1% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0000902664-26-003490-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002012383-26-002453", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002453-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001653", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in GLNG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001653-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "13DG-0000902664-26-002072", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD crosses 5% of GLNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0000902664-26-002072-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283181}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000594", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD takes a 6.2% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0001897612-26-000594-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902664-26-003490", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD moves to a 0.1% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0000902664-26-003490-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002012383-26-002453", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in GLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002453-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001653", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in GLNG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001653-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "13DG-0000902664-26-002072", "src": "13DG", "ticker": "GLNG", "cik": "1207179", "company": "GOLAR LNG LTD", "company_raw": "GOLAR LNG LTD", "who": "Golar LNG Ltd", "who_key": "GOLAR LNG LTD", "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": null, "country": "", "headline": "GOLAR LNG LTD crosses 5% of GLNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1207179/0000902664-26-002072-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283181}], "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": "Golar LNG Limited - Common Shares", "new_value": "GOLAR LNG LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001207179", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001207179", "applied": 1, "detected_at": "2026-10-24T19:05:14.926065"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 21.89, "volume": 1647125.0}, {"date": "2016-11-01", "close": 21.03, "volume": 1442827.0}, {"date": "2016-11-02", "close": 20.59, "volume": 1377884.0}, {"date": "2016-11-03", "close": 20.77, "volume": 984015.0}, {"date": "2016-11-04", "close": 20.97, "volume": 1142001.0}, {"date": "2016-11-07", "close": 21.53, "volume": 909719.0}, {"date": "2016-11-08", "close": 21.77, "volume": 611547.0}, {"date": "2016-11-09", "close": 22.21, "volume": 1351148.0}, {"date": "2016-11-10", "close": 24.06, "volume": 2877078.0}, {"date": "2016-11-11", "close": 24.5, "volume": 1480898.0}, {"date": "2016-11-14", "close": 23.79, "volume": 1285954.0}, {"date": "2016-11-15", "close": 25.31, "volume": 5707860.0}, {"date": "2016-11-16", "close": 25.65, "volume": 1855016.0}, {"date": "2016-11-17", "close": 24.92, "volume": 1515645.0}, {"date": "2016-11-18", "close": 25.02, "volume": 1181251.0}, {"date": "2016-11-21", "close": 25.1, "volume": 1381066.0}, {"date": "2016-11-22", "close": 25.05, "volume": 1070282.0}, {"date": "2016-11-23", "close": 25.52, "volume": 1088213.0}, {"date": "2016-11-25", "close": 24.5, "volume": 1145356.0}, {"date": "2016-11-28", "close": 23.17, "volume": 2306482.0}, {"date": "2016-11-29", "close": 21.77, "volume": 3771479.0}, {"date": "2016-11-30", "close": 24.4, "volume": 4039401.0}, {"date": "2016-12-01", "close": 23.47, "volume": 2759575.0}, {"date": "2016-12-02", "close": 23.96, "volume": 1332970.0}, {"date": "2016-12-05", "close": 24.0, "volume": 1469833.0}, {"date": "2016-12-06", "close": 23.78, "volume": 1127748.0}, {"date": "2016-12-07", "close": 23.7, "volume": 1459986.0}, {"date": "2016-12-08", "close": 23.99, "volume": 1456602.0}, {"date": "2016-12-09", "close": 23.81, "volume": 1714903.0}, {"date": "2016-12-12", "close": 23.9, "volume": 1880645.0}, {"date": "2016-12-13", "close": 24.16, "volume": 1295896.0}, {"date": "2016-12-14", "close": 23.14, "volume": 1422682.0}, {"date": "2016-12-15", "close": 23.37, "volume": 1451677.0}, {"date": "2016-12-16", "close": 23.65, "volume": 1909066.0}, {"date": "2016-12-19", "close": 23.09, "volume": 1086432.0}, {"date": "2016-12-20", "close": 23.75, "volume": 1069919.0}, {"date": "2016-12-21", "close": 23.76, "volume": 670795.0}, {"date": "2016-12-22", "close": 23.3, "volume": 848660.0}, {"date": "2016-12-23", "close": 23.1, "volume": 924856.0}, {"date": "2016-12-27", "close": 23.02, "volume": 940392.0}, {"date": "2016-12-28", "close": 23.52, "volume": 929205.0}, {"date": "2016-12-29", "close": 23.35, "volume": 701690.0}, {"date": "2016-12-30", "close": 22.94, "volume": 1010380.0}, {"date": "2017-01-03", "close": 23.64, "volume": 1502369.0}, {"date": "2017-01-04", "close": 24.25, "volume": 852360.0}, {"date": "2017-01-05", "close": 24.49, "volume": 1318610.0}, {"date": "2017-01-06", "close": 24.84, "volume": 1090895.0}, {"date": "2017-01-09", "close": 24.38, "volume": 857503.0}, {"date": "2017-01-10", "close": 24.28, "volume": 610395.0}, {"date": "2017-01-11", "close": 25.15, "volume": 1058678.0}, {"date": "2017-01-12", "close": 24.82, "volume": 510161.0}, {"date": "2017-01-13", "close": 25.55, "volume": 1482990.0}, {"date": "2017-01-17", "close": 25.37, "volume": 948873.0}, {"date": "2017-01-18", "close": 25.49, "volume": 976375.0}, {"date": "2017-01-19", "close": 25.66, "volume": 905449.0}, {"date": "2017-01-20", "close": 26.77, "volume": 2494668.0}, {"date": "2017-01-23", "close": 26.46, "volume": 1350478.0}, {"date": "2017-01-24", "close": 26.93, "volume": 1098523.0}, {"date": "2017-01-25", "close": 27.63, "volume": 5150715.0}, {"date": "2017-01-26", "close": 27.83, "volume": 2700281.0}, {"date": "2017-01-27", "close": 27.16, "volume": 3052322.0}, {"date": "2017-01-30", "close": 25.77, "volume": 2035311.0}, {"date": "2017-01-31", "close": 25.86, "volume": 1195276.0}, {"date": "2017-02-01", "close": 26.72, "volume": 1096770.0}, {"date": "2017-02-02", "close": 26.44, "volume": 738921.0}, {"date": "2017-02-03", "close": 27.26, "volume": 1089709.0}, {"date": "2017-02-06", "close": 26.67, "volume": 807867.0}, {"date": "2017-02-07", "close": 26.38, "volume": 1183255.0}, {"date": "2017-02-08", "close": 26.44, "volume": 1016309.0}, {"date": "2017-02-09", "close": 27.15, "volume": 1513593.0}, {"date": "2017-02-10", "close": 28.48, "volume": 1598754.0}, {"date": "2017-02-13", "close": 27.92, "volume": 913158.0}, {"date": "2017-02-14", "close": 28.03, "volume": 7439106.0}, {"date": "2017-02-15", "close": 27.3, "volume": 1967782.0}, {"date": "2017-02-16", "close": 26.75, "volume": 1379932.0}, {"date": "2017-02-17", "close": 26.57, "volume": 1388854.0}, {"date": "2017-02-21", "close": 27.17, "volume": 2289288.0}, {"date": "2017-02-22", "close": 26.335, "volume": 916935.0}, {"date": "2017-02-23", "close": 27.2, "volume": 1938947.0}, {"date": "2017-02-24", "close": 26.27, "volume": 1465853.0}, {"date": "2017-02-27", "close": 26.9, "volume": 1631173.0}, {"date": "2017-02-28", "close": 27.31, "volume": 2452915.0}, {"date": "2017-03-01", "close": 28.16, "volume": 1785123.0}, {"date": "2017-03-02", "close": 27.05, "volume": 1461282.0}, {"date": "2017-03-03", "close": 27.79, "volume": 1078739.0}, {"date": "2017-03-06", "close": 28.27, "volume": 1178924.0}, {"date": "2017-03-07", "close": 28.77, "volume": 1833001.0}, {"date": "2017-03-08", "close": 27.665, "volume": 1706557.0}, {"date": "2017-03-09", "close": 27.31, "volume": 1253672.0}, {"date": "2017-03-10", "close": 27.38, "volume": 891513.0}, {"date": "2017-03-13", "close": 27.34, "volume": 604135.0}, {"date": "2017-03-14", "close": 26.43, "volume": 1072512.0}, {"date": "2017-03-15", "close": 26.98, "volume": 870589.0}, {"date": "2017-03-16", "close": 26.97, "volume": 726716.0}, {"date": "2017-03-17", "close": 27.22, "volume": 1482293.0}, {"date": "2017-03-20", "close": 27.66, "volume": 768482.0}, {"date": "2017-03-21", "close": 27.16, "volume": 941722.0}, {"date": "2017-03-22", "close": 26.53, "volume": 1166343.0}, {"date": "2017-03-23", "close": 27.17, "volume": 796796.0}, {"date": "2017-03-24", "close": 27.26, "volume": 481166.0}, {"date": "2017-03-27", "close": 26.83, "volume": 1485649.0}, {"date": "2017-03-28", "close": 27.56, "volume": 1202698.0}, {"date": "2017-03-29", "close": 28.23, "volume": 1964749.0}, {"date": "2017-03-30", "close": 28.26, "volume": 1325835.0}, {"date": "2017-03-31", "close": 27.93, "volume": 1281882.0}, {"date": "2017-04-03", "close": 27.79, "volume": 867239.0}, {"date": "2017-04-04", "close": 27.84, "volume": 602638.0}, {"date": "2017-04-05", "close": 27.05, "volume": 864922.0}, {"date": "2017-04-06", "close": 27.55, "volume": 655707.0}, {"date": "2017-04-07", "close": 27.44, "volume": 505355.0}, {"date": "2017-04-10", "close": 28.28, "volume": 682225.0}, {"date": "2017-04-11", "close": 28.2, "volume": 620312.0}, {"date": "2017-04-12", "close": 27.56, "volume": 1250296.0}, {"date": "2017-04-13", "close": 26.67, "volume": 737724.0}, {"date": "2017-04-17", "close": 26.7, "volume": 1043305.0}, {"date": "2017-04-18", "close": 26.88, "volume": 863707.0}, {"date": "2017-04-19", "close": 26.05, "volume": 1303193.0}, {"date": "2017-04-20", "close": 25.9, "volume": 1132721.0}, {"date": "2017-04-21", "close": 25.73, "volume": 629626.0}, {"date": "2017-04-24", "close": 26.36, "volume": 1159229.0}, {"date": "2017-04-25", "close": 26.715, "volume": 526143.0}, {"date": "2017-04-26", "close": 26.27, "volume": 1194101.0}, {"date": "2017-04-27", "close": 25.83, "volume": 1169369.0}, {"date": "2017-04-28", "close": 25.51, "volume": 552653.0}, {"date": "2017-05-01", "close": 25.47, "volume": 700094.0}, {"date": "2017-05-02", "close": 26.32, "volume": 900872.0}, {"date": "2017-05-03", "close": 26.03, "volume": 727194.0}, {"date": "2017-05-04", "close": 25.37, "volume": 1291092.0}, {"date": "2017-05-05", "close": 25.74, "volume": 1301437.0}, {"date": "2017-05-08", "close": 26.68, "volume": 953481.0}, {"date": "2017-05-09", "close": 26.47, "volume": 1179171.0}, {"date": "2017-05-10", "close": 26.96, "volume": 703517.0}, {"date": "2017-05-11", "close": 26.85, "volume": 1360111.0}, {"date": "2017-05-12", "close": 27.27, "volume": 665628.0}, {"date": "2017-05-15", "close": 27.94, "volume": 738374.0}, {"date": "2017-05-16", "close": 27.76, "volume": 1078071.0}, {"date": "2017-05-17", "close": 26.54, "volume": 1026838.0}, {"date": "2017-05-18", "close": 26.66, "volume": 631073.0}, {"date": "2017-05-19", "close": 27.75, "volume": 820719.0}, {"date": "2017-05-22", "close": 27.91, "volume": 613924.0}, {"date": "2017-05-23", "close": 27.57, "volume": 676797.0}, {"date": "2017-05-24", "close": 27.49, "volume": 1196306.0}, {"date": "2017-05-25", "close": 26.75, "volume": 591855.0}, {"date": "2017-05-26", "close": 26.6, "volume": 621921.0}, {"date": "2017-05-30", "close": 25.23, "volume": 1697265.0}, {"date": "2017-05-31", "close": 23.265, "volume": 5823702.0}, {"date": "2017-06-01", "close": 23.56, "volume": 2173494.0}, {"date": "2017-06-02", "close": 22.51, "volume": 2159341.0}, {"date": "2017-06-05", "close": 22.53, "volume": 1293471.0}, {"date": "2017-06-06", "close": 22.65, "volume": 2609559.0}, {"date": "2017-06-07", "close": 21.66, "volume": 2251279.0}, {"date": "2017-06-08", "close": 21.43, "volume": 1511719.0}, {"date": "2017-06-09", "close": 22.71, "volume": 1713874.0}, {"date": "2017-06-12", "close": 22.74, "volume": 1084890.0}, {"date": "2017-06-13", "close": 22.81, "volume": 648803.0}, {"date": "2017-06-14", "close": 21.67, "volume": 1770956.0}, {"date": "2017-06-15", "close": 20.71, "volume": 1444784.0}, {"date": "2017-06-16", "close": 21.57, "volume": 1474140.0}, {"date": "2017-06-19", "close": 21.24, "volume": 1077213.0}, {"date": "2017-06-20", "close": 20.55, "volume": 1456982.0}, {"date": "2017-06-21", "close": 21.76, "volume": 3054355.0}, {"date": "2017-06-22", "close": 21.7, "volume": 1180143.0}, {"date": "2017-06-23", "close": 22.06, "volume": 1743647.0}, {"date": "2017-06-26", "close": 21.89, "volume": 816120.0}, {"date": "2017-06-27", "close": 21.85, "volume": 797778.0}, {"date": "2017-06-28", "close": 22.43, "volume": 1410895.0}, {"date": "2017-06-29", "close": 22.5, "volume": 767871.0}, {"date": "2017-06-30", "close": 22.25, "volume": 1334039.0}, {"date": "2017-07-03", "close": 23.14, "volume": 1015826.0}, {"date": "2017-07-05", "close": 23.12, "volume": 1875427.0}, {"date": "2017-07-06", "close": 23.18, "volume": 1238891.0}, {"date": "2017-07-07", "close": 22.46, "volume": 1254859.0}, {"date": "2017-07-10", "close": 22.44, "volume": 898354.0}, {"date": "2017-07-11", "close": 22.37, "volume": 766235.0}, {"date": "2017-07-12", "close": 22.61, "volume": 575456.0}, {"date": "2017-07-13", "close": 23.02, "volume": 680396.0}, {"date": "2017-07-14", "close": 23.29, "volume": 562906.0}, {"date": "2017-07-17", "close": 23.13, "volume": 442560.0}, {"date": "2017-07-18", "close": 23.12, "volume": 364902.0}, {"date": "2017-07-19", "close": 23.76, "volume": 1012762.0}, {"date": "2017-07-20", "close": 23.64, "volume": 850106.0}, {"date": "2017-07-21", "close": 23.14, "volume": 713133.0}, {"date": "2017-07-24", "close": 23.3, "volume": 410603.0}, {"date": "2017-07-25", "close": 23.78, "volume": 903712.0}, {"date": "2017-07-26", "close": 23.53, "volume": 556710.0}, {"date": "2017-07-27", "close": 23.6, "volume": 371128.0}, {"date": "2017-07-28", "close": 23.67, "volume": 542208.0}, {"date": "2017-07-31", "close": 23.81, "volume": 752493.0}, {"date": "2017-08-01", "close": 23.7, "volume": 483056.0}, {"date": "2017-08-02", "close": 23.53, "volume": 511068.0}, {"date": "2017-08-03", "close": 22.2, "volume": 1250176.0}, {"date": "2017-08-04", "close": 22.45, "volume": 1031413.0}, {"date": "2017-08-07", "close": 21.79, "volume": 785199.0}, {"date": "2017-08-08", "close": 21.23, "volume": 918684.0}, {"date": "2017-08-09", "close": 21.41, "volume": 1329786.0}, {"date": "2017-08-10", "close": 20.58, "volume": 1314492.0}, {"date": "2017-08-11", "close": 20.26, "volume": 1124030.0}, {"date": "2017-08-14", "close": 20.62, "volume": 967657.0}, {"date": "2017-08-15", "close": 20.5, "volume": 455227.0}, {"date": "2017-08-16", "close": 20.45, "volume": 1057002.0}, {"date": "2017-08-17", "close": 20.61, "volume": 1060486.0}, {"date": "2017-08-18", "close": 20.38, "volume": 599141.0}, {"date": "2017-08-21", "close": 20.4, "volume": 742303.0}, {"date": "2017-08-22", "close": 21.19, "volume": 1395030.0}, {"date": "2017-08-23", "close": 21.47, "volume": 1220166.0}, {"date": "2017-08-24", "close": 21.31, "volume": 578924.0}, {"date": "2017-08-25", "close": 21.52, "volume": 560828.0}, {"date": "2017-08-28", "close": 21.35, "volume": 757585.0}, {"date": "2017-08-29", "close": 21.54, "volume": 693090.0}, {"date": "2017-08-30", "close": 20.97, "volume": 1052901.0}, {"date": "2017-08-31", "close": 21.68, "volume": 1169076.0}, {"date": "2017-09-01", "close": 21.45, "volume": 944081.0}, {"date": "2017-09-05", "close": 21.03, "volume": 984313.0}, {"date": "2017-09-06", "close": 20.73, "volume": 972767.0}, {"date": "2017-09-07", "close": 21.41, "volume": 1662789.0}, {"date": "2017-09-08", "close": 20.82, "volume": 1016267.0}, {"date": "2017-09-11", "close": 20.89, "volume": 610408.0}, {"date": "2017-09-12", "close": 20.84, "volume": 569371.0}, {"date": "2017-09-13", "close": 21.11, "volume": 952427.0}, {"date": "2017-09-14", "close": 21.07, "volume": 1160187.0}, {"date": "2017-09-15", "close": 21.45, "volume": 1521142.0}, {"date": "2017-09-18", "close": 21.04, "volume": 966559.0}, {"date": "2017-09-19", "close": 20.49, "volume": 1960989.0}, {"date": "2017-09-20", "close": 21.15, "volume": 1282859.0}, {"date": "2017-09-21", "close": 21.34, "volume": 1354798.0}, {"date": "2017-09-22", "close": 21.6, "volume": 888554.0}, {"date": "2017-09-25", "close": 21.98, "volume": 1166640.0}, {"date": "2017-09-26", "close": 22.26, "volume": 1470173.0}, {"date": "2017-09-27", "close": 22.45, "volume": 1157179.0}, {"date": "2017-09-28", "close": 22.72, "volume": 1197793.0}, {"date": "2017-09-29", "close": 22.61, "volume": 790122.0}, {"date": "2017-10-02", "close": 22.98, "volume": 1150886.0}, {"date": "2017-10-03", "close": 22.85, "volume": 904249.0}, {"date": "2017-10-04", "close": 22.55, "volume": 571900.0}, {"date": "2017-10-05", "close": 22.74, "volume": 767956.0}, {"date": "2017-10-06", "close": 22.51, "volume": 472061.0}, {"date": "2017-10-09", "close": 21.77, "volume": 1082258.0}, {"date": "2017-10-10", "close": 22.01, "volume": 825149.0}, {"date": "2017-10-11", "close": 22.19, "volume": 547274.0}, {"date": "2017-10-12", "close": 22.55, "volume": 1319085.0}, {"date": "2017-10-13", "close": 22.49, "volume": 697186.0}, {"date": "2017-10-16", "close": 22.39, "volume": 966798.0}, {"date": "2017-10-17", "close": 21.95, "volume": 648376.0}, {"date": "2017-10-18", "close": 21.72, "volume": 1498077.0}, {"date": "2017-10-19", "close": 21.44, "volume": 738260.0}, {"date": "2017-10-20", "close": 21.28, "volume": 938175.0}, {"date": "2017-10-23", "close": 20.74, "volume": 1104840.0}, {"date": "2017-10-24", "close": 20.39, "volume": 1531503.0}, {"date": "2017-10-25", "close": 19.89, "volume": 1616623.0}, {"date": "2017-10-26", "close": 19.5, "volume": 1582229.0}, {"date": "2017-10-27", "close": 19.84, "volume": 1382103.0}, {"date": "2017-10-30", "close": 20.98, "volume": 2183534.0}, {"date": "2017-10-31", "close": 21.13, "volume": 1386904.0}, {"date": "2017-11-01", "close": 21.71, "volume": 1271864.0}, {"date": "2017-11-02", "close": 21.66, "volume": 940257.0}, {"date": "2017-11-03", "close": 22.2, "volume": 1459694.0}, {"date": "2017-11-06", "close": 22.83, "volume": 1575442.0}, {"date": "2017-11-07", "close": 23.42, "volume": 1672919.0}, {"date": "2017-11-08", "close": 23.2, "volume": 1220907.0}, {"date": "2017-11-09", "close": 23.69, "volume": 1190624.0}, {"date": "2017-11-10", "close": 23.85, "volume": 692979.0}, {"date": "2017-11-13", "close": 23.73, "volume": 811468.0}, {"date": "2017-11-14", "close": 23.25, "volume": 1199962.0}, {"date": "2017-11-15", "close": 22.77, "volume": 1424791.0}, {"date": "2017-11-16", "close": 22.96, "volume": 508954.0}, {"date": "2017-11-17", "close": 23.7, "volume": 1148394.0}, {"date": "2017-11-20", "close": 23.75, "volume": 725129.0}, {"date": "2017-11-21", "close": 23.75, "volume": 939597.0}, {"date": "2017-11-22", "close": 24.47, "volume": 1090027.0}, {"date": "2017-11-24", "close": 24.41, "volume": 532535.0}, {"date": "2017-11-27", "close": 24.25, "volume": 1313643.0}, {"date": "2017-11-28", "close": 25.17, "volume": 1559134.0}, {"date": "2017-11-29", "close": 25.27, "volume": 1823698.0}, {"date": "2017-11-30", "close": 24.71, "volume": 2683493.0}, {"date": "2017-12-01", "close": 24.16, "volume": 1580771.0}, {"date": "2017-12-04", "close": 24.19, "volume": 732685.0}, {"date": "2017-12-05", "close": 24.05, "volume": 747733.0}, {"date": "2017-12-06", "close": 24.21, "volume": 1073102.0}, {"date": "2017-12-07", "close": 24.61, "volume": 702676.0}, {"date": "2017-12-08", "close": 25.17, "volume": 915978.0}, {"date": "2017-12-11", "close": 25.92, "volume": 1572382.0}, {"date": "2017-12-12", "close": 26.31, "volume": 1873902.0}, {"date": "2017-12-13", "close": 26.46, "volume": 1631608.0}, {"date": "2017-12-14", "close": 26.5, "volume": 1453204.0}, {"date": "2017-12-15", "close": 27.68, "volume": 4293966.0}, {"date": "2017-12-18", "close": 28.83, "volume": 2965815.0}, {"date": "2017-12-19", "close": 28.81, "volume": 1746124.0}, {"date": "2017-12-20", "close": 29.12, "volume": 1888061.0}, {"date": "2017-12-21", "close": 29.38, "volume": 1672583.0}, {"date": "2017-12-22", "close": 29.23, "volume": 1381723.0}, {"date": "2017-12-26", "close": 29.85, "volume": 820792.0}, {"date": "2017-12-27", "close": 29.95, "volume": 727712.0}, {"date": "2017-12-28", "close": 29.84, "volume": 785905.0}, {"date": "2017-12-29", "close": 29.81, "volume": 854554.0}, {"date": "2018-01-02", "close": 30.94, "volume": 1671072.0}, {"date": "2018-01-03", "close": 30.99, "volume": 3170723.0}, {"date": "2018-01-04", "close": 30.59, "volume": 1935093.0}, {"date": "2018-01-05", "close": 29.78, "volume": 1472745.0}, {"date": "2018-01-08", "close": 29.43, "volume": 1050335.0}, {"date": "2018-01-09", "close": 29.28, "volume": 881618.0}, {"date": "2018-01-10", "close": 28.63, "volume": 1219446.0}, {"date": "2018-01-11", "close": 29.37, "volume": 1530258.0}, {"date": "2018-01-12", "close": 29.73, "volume": 682792.0}, {"date": "2018-01-16", "close": 28.37, "volume": 1368999.0}, {"date": "2018-01-17", "close": 28.91, "volume": 1128901.0}, {"date": "2018-01-18", "close": 28.68, "volume": 715781.0}, {"date": "2018-01-19", "close": 29.27, "volume": 1108110.0}, {"date": "2018-01-22", "close": 30.41, "volume": 1292229.0}, {"date": "2018-01-23", "close": 29.99, "volume": 1371661.0}, {"date": "2018-01-24", "close": 29.33, "volume": 1220913.0}, {"date": "2018-01-25", "close": 28.74, "volume": 1017793.0}, {"date": "2018-01-26", "close": 29.05, "volume": 972104.0}, {"date": "2018-01-29", "close": 28.27, "volume": 861946.0}, {"date": "2018-01-30", "close": 27.42, "volume": 1986429.0}, {"date": "2018-01-31", "close": 27.29, "volume": 857638.0}, {"date": "2018-02-01", "close": 27.905, "volume": 895352.0}, {"date": "2018-02-02", "close": 26.91, "volume": 1165026.0}, {"date": "2018-02-05", "close": 26.03, "volume": 1360146.0}, {"date": "2018-02-06", "close": 27.18, "volume": 1494088.0}, {"date": "2018-02-07", "close": 27.0, "volume": 864426.0}, {"date": "2018-02-08", "close": 26.0, "volume": 843655.0}, {"date": "2018-02-09", "close": 25.46, "volume": 2865741.0}, {"date": "2018-02-12", "close": 27.26, "volume": 1557103.0}, {"date": "2018-02-13", "close": 27.96, "volume": 989015.0}, {"date": "2018-02-14", "close": 28.79, "volume": 1138366.0}, {"date": "2018-02-15", "close": 28.77, "volume": 992898.0}, {"date": "2018-02-16", "close": 27.86, "volume": 846665.0}, {"date": "2018-02-20", "close": 27.52, "volume": 638638.0}, {"date": "2018-02-21", "close": 27.29, "volume": 339261.0}, {"date": "2018-02-22", "close": 27.31, "volume": 1060393.0}, {"date": "2018-02-23", "close": 27.87, "volume": 509134.0}, {"date": "2018-02-26", "close": 27.68, "volume": 630105.0}, {"date": "2018-02-27", "close": 27.27, "volume": 1242128.0}, {"date": "2018-02-28", "close": 27.02, "volume": 1563608.0}, {"date": "2018-03-01", "close": 26.94, "volume": 1111033.0}, {"date": "2018-03-02", "close": 27.34, "volume": 1569297.0}, {"date": "2018-03-05", "close": 28.33, "volume": 895153.0}, {"date": "2018-03-06", "close": 28.26, "volume": 655283.0}, {"date": "2018-03-07", "close": 27.89, "volume": 819954.0}, {"date": "2018-03-08", "close": 27.88, "volume": 775188.0}, {"date": "2018-03-09", "close": 29.1, "volume": 1016943.0}, {"date": "2018-03-12", "close": 29.78, "volume": 1425467.0}, {"date": "2018-03-13", "close": 29.48, "volume": 578131.0}, {"date": "2018-03-14", "close": 29.07, "volume": 616209.0}, {"date": "2018-03-15", "close": 28.43, "volume": 911629.0}, {"date": "2018-03-16", "close": 28.57, "volume": 1197418.0}, {"date": "2018-03-19", "close": 27.68, "volume": 1594790.0}, {"date": "2018-03-20", "close": 27.35, "volume": 1069739.0}, {"date": "2018-03-21", "close": 28.01, "volume": 883246.0}, {"date": "2018-03-22", "close": 27.43, "volume": 828151.0}, {"date": "2018-03-23", "close": 27.02, "volume": 835319.0}, {"date": "2018-03-26", "close": 27.69, "volume": 790445.0}, {"date": "2018-03-27", "close": 27.18, "volume": 629097.0}, {"date": "2018-03-28", "close": 26.54, "volume": 859128.0}, {"date": "2018-03-29", "close": 27.36, "volume": 598006.0}, {"date": "2018-04-02", "close": 26.92, "volume": 1169248.0}, {"date": "2018-04-03", "close": 27.79, "volume": 749467.0}, {"date": "2018-04-04", "close": 27.48, "volume": 911974.0}, {"date": "2018-04-05", "close": 28.77, "volume": 853124.0}, {"date": "2018-04-06", "close": 28.05, "volume": 1018474.0}, {"date": "2018-04-09", "close": 27.83, "volume": 670947.0}, {"date": "2018-04-10", "close": 28.97, "volume": 693409.0}, {"date": "2018-04-11", "close": 29.03, "volume": 667424.0}, {"date": "2018-04-12", "close": 28.85, "volume": 610772.0}, {"date": "2018-04-13", "close": 28.89, "volume": 670873.0}, {"date": "2018-04-16", "close": 28.89, "volume": 630740.0}, {"date": "2018-04-17", "close": 28.62, "volume": 428791.0}, {"date": "2018-04-18", "close": 29.43, "volume": 1348412.0}, {"date": "2018-04-19", "close": 30.89, "volume": 3082986.0}, {"date": "2018-04-20", "close": 32.39, "volume": 4308957.0}, {"date": "2018-04-23", "close": 31.74, "volume": 1169020.0}, {"date": "2018-04-24", "close": 31.51, "volume": 1177294.0}, {"date": "2018-04-25", "close": 32.2, "volume": 857281.0}, {"date": "2018-04-26", "close": 32.39, "volume": 1211455.0}, {"date": "2018-04-27", "close": 31.57, "volume": 885742.0}, {"date": "2018-04-30", "close": 32.15, "volume": 1111123.0}, {"date": "2018-05-01", "close": 32.62, "volume": 683574.0}, {"date": "2018-05-02", "close": 33.0, "volume": 965608.0}, {"date": "2018-05-03", "close": 32.96, "volume": 721907.0}, {"date": "2018-05-04", "close": 33.6, "volume": 1099775.0}, {"date": "2018-05-07", "close": 33.59, "volume": 1027305.0}, {"date": "2018-05-08", "close": 34.44, "volume": 1193297.0}, {"date": "2018-05-09", "close": 34.01, "volume": 1302555.0}, {"date": "2018-05-10", "close": 33.24, "volume": 665501.0}, {"date": "2018-05-11", "close": 33.33, "volume": 667849.0}, {"date": "2018-05-14", "close": 33.38, "volume": 596317.0}, {"date": "2018-05-15", "close": 33.73, "volume": 694164.0}, {"date": "2018-05-16", "close": 33.6, "volume": 626572.0}, {"date": "2018-05-17", "close": 33.98, "volume": 850327.0}, {"date": "2018-05-18", "close": 34.26, "volume": 740691.0}, {"date": "2018-05-21", "close": 34.74, "volume": 791368.0}, {"date": "2018-05-22", "close": 34.55, "volume": 1056663.0}, {"date": "2018-05-23", "close": 34.54, "volume": 547199.0}, {"date": "2018-05-24", "close": 34.04, "volume": 544008.0}, {"date": "2018-05-25", "close": 33.24, "volume": 1161591.0}, {"date": "2018-05-29", "close": 33.45, "volume": 1091457.0}, {"date": "2018-05-30", "close": 34.68, "volume": 1893351.0}, {"date": "2018-05-31", "close": 25.98, "volume": 16441400.0}, {"date": "2018-06-01", "close": 26.07, "volume": 5701875.0}, {"date": "2018-06-04", "close": 27.11, "volume": 3373869.0}, {"date": "2018-06-05", "close": 27.46, "volume": 2014260.0}, {"date": "2018-06-06", "close": 27.14, "volume": 1474278.0}, {"date": "2018-06-07", "close": 27.35, "volume": 1062874.0}, {"date": "2018-06-08", "close": 27.1, "volume": 941837.0}, {"date": "2018-06-11", "close": 27.17, "volume": 911596.0}, {"date": "2018-06-12", "close": 27.34, "volume": 865354.0}, {"date": "2018-06-13", "close": 27.02, "volume": 864999.0}, {"date": "2018-06-14", "close": 27.91, "volume": 1906840.0}, {"date": "2018-06-15", "close": 27.96, "volume": 1685261.0}, {"date": "2018-06-18", "close": 27.95, "volume": 1364631.0}, {"date": "2018-06-19", "close": 27.82, "volume": 1048398.0}, {"date": "2018-06-20", "close": 28.0, "volume": 1580563.0}, {"date": "2018-06-21", "close": 27.84, "volume": 1044255.0}, {"date": "2018-06-22", "close": 28.6, "volume": 1961624.0}, {"date": "2018-06-25", "close": 27.99, "volume": 1044884.0}, {"date": "2018-06-26", "close": 28.42, "volume": 982116.0}, {"date": "2018-06-27", "close": 29.35, "volume": 2000889.0}, {"date": "2018-06-28", "close": 29.17, "volume": 890632.0}, {"date": "2018-06-29", "close": 29.46, "volume": 1181079.0}, {"date": "2018-07-02", "close": 29.69, "volume": 771675.0}, {"date": "2018-07-03", "close": 29.74, "volume": 1053292.0}, {"date": "2018-07-05", "close": 29.78, "volume": 808250.0}, {"date": "2018-07-06", "close": 29.97, "volume": 593334.0}, {"date": "2018-07-09", "close": 29.9, "volume": 649389.0}, {"date": "2018-07-10", "close": 30.02, "volume": 1100542.0}, {"date": "2018-07-11", "close": 28.95, "volume": 1088960.0}, {"date": "2018-07-12", "close": 28.5, "volume": 1384619.0}, {"date": "2018-07-13", "close": 28.02, "volume": 749756.0}, {"date": "2018-07-16", "close": 26.96, "volume": 1478803.0}, {"date": "2018-07-17", "close": 27.07, "volume": 777816.0}, {"date": "2018-07-18", "close": 27.9, "volume": 734769.0}, {"date": "2018-07-19", "close": 28.03, "volume": 700759.0}, {"date": "2018-07-20", "close": 27.3, "volume": 874245.0}, {"date": "2018-07-23", "close": 26.61, "volume": 1098342.0}, {"date": "2018-07-24", "close": 26.59, "volume": 1028673.0}, {"date": "2018-07-25", "close": 26.87, "volume": 1056474.0}, {"date": "2018-07-26", "close": 26.49, "volume": 1271215.0}, {"date": "2018-07-27", "close": 26.12, "volume": 1029302.0}, {"date": "2018-07-30", "close": 26.0, "volume": 1356814.0}, {"date": "2018-07-31", "close": 26.01, "volume": 1270730.0}, {"date": "2018-08-01", "close": 25.81, "volume": 977198.0}, {"date": "2018-08-02", "close": 25.9, "volume": 704304.0}, {"date": "2018-08-03", "close": 25.68, "volume": 2643037.0}, {"date": "2018-08-06", "close": 25.4, "volume": 802542.0}, {"date": "2018-08-07", "close": 25.41, "volume": 692074.0}, {"date": "2018-08-08", "close": 25.29, "volume": 520504.0}, {"date": "2018-08-09", "close": 25.19, "volume": 656247.0}, {"date": "2018-08-10", "close": 25.11, "volume": 484671.0}, {"date": "2018-08-13", "close": 24.72, "volume": 639992.0}, {"date": "2018-08-14", "close": 24.8, "volume": 590783.0}, {"date": "2018-08-15", "close": 23.69, "volume": 945607.0}, {"date": "2018-08-16", "close": 23.89, "volume": 839371.0}, {"date": "2018-08-17", "close": 23.65, "volume": 2435844.0}, {"date": "2018-08-20", "close": 24.38, "volume": 2091459.0}, {"date": "2018-08-21", "close": 24.25, "volume": 1310083.0}, {"date": "2018-08-22", "close": 25.2, "volume": 2604551.0}, {"date": "2018-08-23", "close": 25.42, "volume": 2629183.0}, {"date": "2018-08-24", "close": 25.82, "volume": 2190906.0}, {"date": "2018-08-27", "close": 25.93, "volume": 1419297.0}, {"date": "2018-08-28", "close": 26.52, "volume": 1958409.0}, {"date": "2018-08-29", "close": 26.55, "volume": 1326166.0}, {"date": "2018-08-30", "close": 25.74, "volume": 1231920.0}, {"date": "2018-08-31", "close": 25.56, "volume": 729800.0}, {"date": "2018-09-04", "close": 25.17, "volume": 1033651.0}, {"date": "2018-09-05", "close": 25.37, "volume": 1107190.0}, {"date": "2018-09-06", "close": 24.59, "volume": 1013077.0}, {"date": "2018-09-07", "close": 25.2, "volume": 1423851.0}, {"date": "2018-09-10", "close": 25.43, "volume": 707674.0}, {"date": "2018-09-11", "close": 25.96, "volume": 619535.0}, {"date": "2018-09-12", "close": 25.94, "volume": 837199.0}, {"date": "2018-09-13", "close": 25.52, "volume": 956982.0}, {"date": "2018-09-14", "close": 25.23, "volume": 691383.0}, {"date": "2018-09-17", "close": 25.66, "volume": 953169.0}, {"date": "2018-09-18", "close": 26.36, "volume": 1584128.0}, {"date": "2018-09-19", "close": 27.18, "volume": 1250635.0}, {"date": "2018-09-20", "close": 27.63, "volume": 3045315.0}, {"date": "2018-09-21", "close": 28.32, "volume": 1887399.0}, {"date": "2018-09-24", "close": 28.39, "volume": 1607036.0}, {"date": "2018-09-25", "close": 28.4, "volume": 1017471.0}, {"date": "2018-09-26", "close": 27.09, "volume": 1395931.0}, {"date": "2018-09-27", "close": 27.24, "volume": 913772.0}, {"date": "2018-09-28", "close": 27.8, "volume": 962560.0}, {"date": "2018-10-01", "close": 28.31, "volume": 1138337.0}, {"date": "2018-10-02", "close": 28.1, "volume": 856750.0}, {"date": "2018-10-03", "close": 28.12, "volume": 1002793.0}, {"date": "2018-10-04", "close": 27.53, "volume": 1030459.0}, {"date": "2018-10-05", "close": 27.54, "volume": 888011.0}, {"date": "2018-10-08", "close": 27.21, "volume": 743313.0}, {"date": "2018-10-09", "close": 27.02, "volume": 1040535.0}, {"date": "2018-10-10", "close": 25.74, "volume": 1525067.0}, {"date": "2018-10-11", "close": 25.12, "volume": 1748359.0}, {"date": "2018-10-12", "close": 25.79, "volume": 1524295.0}, {"date": "2018-10-15", "close": 26.09, "volume": 1024912.0}, {"date": "2018-10-16", "close": 27.56, "volume": 1839485.0}, {"date": "2018-10-17", "close": 27.95, "volume": 1953515.0}, {"date": "2018-10-18", "close": 27.52, "volume": 2076653.0}, {"date": "2018-10-19", "close": 27.21, "volume": 972431.0}, {"date": "2018-10-22", "close": 26.89, "volume": 1209659.0}, {"date": "2018-10-23", "close": 26.6, "volume": 1836266.0}, {"date": "2018-10-24", "close": 25.18, "volume": 1695699.0}, {"date": "2018-10-25", "close": 25.75, "volume": 2408136.0}, {"date": "2018-10-26", "close": 25.76, "volume": 2141495.0}, {"date": "2018-10-29", "close": 25.45, "volume": 1200787.0}, {"date": "2018-10-30", "close": 26.35, "volume": 1475891.0}, {"date": "2018-10-31", "close": 26.78, "volume": 1796206.0}, {"date": "2018-11-01", "close": 28.48, "volume": 2772793.0}, {"date": "2018-11-02", "close": 28.7, "volume": 2095513.0}, {"date": "2018-11-05", "close": 29.15, "volume": 3547560.0}, {"date": "2018-11-06", "close": 29.72, "volume": 1767309.0}, {"date": "2018-11-07", "close": 29.58, "volume": 1510702.0}, {"date": "2018-11-08", "close": 29.14, "volume": 948025.0}, {"date": "2018-11-09", "close": 28.36, "volume": 1381711.0}, {"date": "2018-11-12", "close": 27.6, "volume": 1263396.0}, {"date": "2018-11-13", "close": 26.48, "volume": 1991299.0}, {"date": "2018-11-14", "close": 25.87, "volume": 2039059.0}, {"date": "2018-11-15", "close": 26.12, "volume": 1347672.0}, {"date": "2018-11-16", "close": 26.04, "volume": 971830.0}, {"date": "2018-11-19", "close": 25.95, "volume": 1140520.0}, {"date": "2018-11-20", "close": 23.53, "volume": 2349358.0}, {"date": "2018-11-21", "close": 24.94, "volume": 1241445.0}, {"date": "2018-11-23", "close": 23.81, "volume": 902060.0}, {"date": "2018-11-26", "close": 24.62, "volume": 1138140.0}, {"date": "2018-11-27", "close": 25.25, "volume": 1185800.0}, {"date": "2018-11-28", "close": 26.64, "volume": 1857158.0}, {"date": "2018-11-29", "close": 26.99, "volume": 1110580.0}, {"date": "2018-11-30", "close": 26.64, "volume": 1294025.0}, {"date": "2018-12-03", "close": 27.54, "volume": 1832160.0}, {"date": "2018-12-04", "close": 26.42, "volume": 1312343.0}, {"date": "2018-12-06", "close": 25.18, "volume": 2188623.0}, {"date": "2018-12-07", "close": 24.89, "volume": 1508452.0}, {"date": "2018-12-10", "close": 25.27, "volume": 1187435.0}, {"date": "2018-12-11", "close": 25.29, "volume": 965352.0}, {"date": "2018-12-12", "close": 25.19, "volume": 760091.0}, {"date": "2018-12-13", "close": 24.6, "volume": 1268643.0}, {"date": "2018-12-14", "close": 23.85, "volume": 890866.0}, {"date": "2018-12-17", "close": 23.83, "volume": 2029492.0}, {"date": "2018-12-18", "close": 22.19, "volume": 3173775.0}, {"date": "2018-12-19", "close": 21.61, "volume": 1725560.0}, {"date": "2018-12-20", "close": 21.36, "volume": 2007114.0}, {"date": "2018-12-21", "close": 21.72, "volume": 3910571.0}, {"date": "2018-12-24", "close": 21.42, "volume": 688252.0}, {"date": "2018-12-26", "close": 22.76, "volume": 1190576.0}, {"date": "2018-12-27", "close": 22.22, "volume": 1382441.0}, {"date": "2018-12-28", "close": 21.63, "volume": 913940.0}, {"date": "2018-12-31", "close": 21.76, "volume": 894007.0}, {"date": "2019-01-02", "close": 22.64, "volume": 862281.0}, {"date": "2019-01-03", "close": 22.46, "volume": 956032.0}, {"date": "2019-01-04", "close": 23.22, "volume": 827849.0}, {"date": "2019-01-07", "close": 23.71, "volume": 861404.0}, {"date": "2019-01-08", "close": 24.37, "volume": 1260128.0}, {"date": "2019-01-09", "close": 24.38, "volume": 835832.0}, {"date": "2019-01-10", "close": 23.83, "volume": 1057745.0}, {"date": "2019-01-11", "close": 23.06, "volume": 968890.0}, {"date": "2019-01-14", "close": 22.94, "volume": 834951.0}, {"date": "2019-01-15", "close": 22.73, "volume": 1415573.0}, {"date": "2019-01-16", "close": 22.51, "volume": 1179810.0}, {"date": "2019-01-17", "close": 22.52, "volume": 1292188.0}, {"date": "2019-01-18", "close": 23.14, "volume": 808869.0}, {"date": "2019-01-22", "close": 21.99, "volume": 1140337.0}, {"date": "2019-01-23", "close": 21.46, "volume": 1828138.0}, {"date": "2019-01-24", "close": 21.56, "volume": 838774.0}, {"date": "2019-01-25", "close": 21.71, "volume": 752366.0}, {"date": "2019-01-28", "close": 21.33, "volume": 1071623.0}, {"date": "2019-01-29", "close": 21.52, "volume": 733175.0}, {"date": "2019-01-30", "close": 22.27, "volume": 964876.0}, {"date": "2019-01-31", "close": 22.27, "volume": 782602.0}, {"date": "2019-02-01", "close": 22.45, "volume": 616369.0}, {"date": "2019-02-04", "close": 22.28, "volume": 456651.0}, {"date": "2019-02-05", "close": 21.93, "volume": 679910.0}, {"date": "2019-02-06", "close": 22.23, "volume": 831957.0}, {"date": "2019-02-07", "close": 21.68, "volume": 805393.0}, {"date": "2019-02-08", "close": 21.59, "volume": 501505.0}, {"date": "2019-02-11", "close": 21.63, "volume": 494024.0}, {"date": "2019-02-12", "close": 22.41, "volume": 936590.0}, {"date": "2019-02-13", "close": 22.77, "volume": 807245.0}, {"date": "2019-02-14", "close": 22.56, "volume": 651712.0}, {"date": "2019-02-15", "close": 22.57, "volume": 846916.0}, {"date": "2019-02-19", "close": 22.54, "volume": 425657.0}, {"date": "2019-02-20", "close": 21.93, "volume": 1196010.0}, {"date": "2019-02-21", "close": 21.85, "volume": 498628.0}, {"date": "2019-02-22", "close": 21.78, "volume": 462019.0}, {"date": "2019-02-25", "close": 21.99, "volume": 675535.0}, {"date": "2019-02-26", "close": 21.76, "volume": 2003589.0}, {"date": "2019-02-27", "close": 21.37, "volume": 2366631.0}, {"date": "2019-02-28", "close": 20.64, "volume": 2310748.0}, {"date": "2019-03-01", "close": 20.92, "volume": 1198597.0}, {"date": "2019-03-04", "close": 21.55, "volume": 1242246.0}, {"date": "2019-03-05", "close": 21.57, "volume": 1015862.0}, {"date": "2019-03-06", "close": 20.81, "volume": 1458559.0}, {"date": "2019-03-07", "close": 20.86, "volume": 1151410.0}, {"date": "2019-03-08", "close": 20.6, "volume": 1287843.0}, {"date": "2019-03-11", "close": 21.05, "volume": 763764.0}, {"date": "2019-03-12", "close": 21.84, "volume": 1056911.0}, {"date": "2019-03-13", "close": 21.73, "volume": 832975.0}, {"date": "2019-03-14", "close": 21.58, "volume": 804055.0}, {"date": "2019-03-15", "close": 21.81, "volume": 2084370.0}, {"date": "2019-03-18", "close": 22.15, "volume": 1062603.0}, {"date": "2019-03-19", "close": 21.91, "volume": 708285.0}, {"date": "2019-03-20", "close": 22.33, "volume": 1158649.0}, {"date": "2019-03-21", "close": 22.47, "volume": 780710.0}, {"date": "2019-03-22", "close": 21.46, "volume": 750886.0}, {"date": "2019-03-25", "close": 21.4, "volume": 1062686.0}, {"date": "2019-03-26", "close": 21.64, "volume": 661475.0}, {"date": "2019-03-27", "close": 21.47, "volume": 643774.0}, {"date": "2019-03-28", "close": 20.88, "volume": 1272207.0}, {"date": "2019-03-29", "close": 21.09, "volume": 991695.0}, {"date": "2019-04-01", "close": 21.04, "volume": 719732.0}, {"date": "2019-04-02", "close": 21.08, "volume": 1145345.0}, {"date": "2019-04-03", "close": 20.52, "volume": 845884.0}, {"date": "2019-04-04", "close": 20.57, "volume": 1024691.0}, {"date": "2019-04-05", "close": 20.61, "volume": 1111347.0}, {"date": "2019-04-08", "close": 20.61, "volume": 552613.0}, {"date": "2019-04-09", "close": 20.17, "volume": 818940.0}, {"date": "2019-04-10", "close": 21.07, "volume": 1278964.0}, {"date": "2019-04-11", "close": 21.48, "volume": 1424065.0}, {"date": "2019-04-12", "close": 21.1, "volume": 1419016.0}, {"date": "2019-04-15", "close": 20.93, "volume": 525995.0}, {"date": "2019-04-16", "close": 20.54, "volume": 777027.0}, {"date": "2019-04-17", "close": 20.69, "volume": 749760.0}, {"date": "2019-04-18", "close": 20.67, "volume": 649541.0}, {"date": "2019-04-22", "close": 20.51, "volume": 838192.0}, {"date": "2019-04-23", "close": 20.9, "volume": 754295.0}, {"date": "2019-04-24", "close": 20.38, "volume": 594335.0}, {"date": "2019-04-25", "close": 20.04, "volume": 1145819.0}, {"date": "2019-04-26", "close": 19.27, "volume": 1017360.0}, {"date": "2019-04-29", "close": 19.27, "volume": 2318608.0}, {"date": "2019-04-30", "close": 19.54, "volume": 698830.0}, {"date": "2019-05-01", "close": 19.25, "volume": 1005790.0}, {"date": "2019-05-02", "close": 19.55, "volume": 1213194.0}, {"date": "2019-05-03", "close": 20.36, "volume": 703075.0}, {"date": "2019-05-06", "close": 19.41, "volume": 654714.0}, {"date": "2019-05-07", "close": 19.13, "volume": 633302.0}, {"date": "2019-05-08", "close": 19.2, "volume": 527318.0}, {"date": "2019-05-09", "close": 18.68, "volume": 972458.0}, {"date": "2019-05-10", "close": 19.13, "volume": 733459.0}, {"date": "2019-05-13", "close": 18.82, "volume": 895869.0}, {"date": "2019-05-14", "close": 18.94, "volume": 766994.0}, {"date": "2019-05-15", "close": 18.89, "volume": 785272.0}, {"date": "2019-05-16", "close": 19.42, "volume": 1085763.0}, {"date": "2019-05-17", "close": 18.97, "volume": 935958.0}, {"date": "2019-05-20", "close": 19.07, "volume": 655396.0}, {"date": "2019-05-21", "close": 20.46, "volume": 1869508.0}, {"date": "2019-05-22", "close": 19.99, "volume": 1281688.0}, {"date": "2019-05-23", "close": 19.21, "volume": 2249351.0}, {"date": "2019-05-24", "close": 19.25, "volume": 1607610.0}, {"date": "2019-05-28", "close": 18.4, "volume": 2046466.0}, {"date": "2019-05-29", "close": 18.64, "volume": 1357861.0}, {"date": "2019-05-30", "close": 18.46, "volume": 944226.0}, {"date": "2019-05-31", "close": 18.19, "volume": 443893.0}, {"date": "2019-06-03", "close": 18.63, "volume": 618766.0}, {"date": "2019-06-04", "close": 18.55, "volume": 669037.0}, {"date": "2019-06-05", "close": 17.92, "volume": 855247.0}, {"date": "2019-06-06", "close": 17.95, "volume": 741329.0}, {"date": "2019-06-07", "close": 17.6, "volume": 639535.0}, {"date": "2019-06-10", "close": 17.26, "volume": 1100670.0}, {"date": "2019-06-11", "close": 17.72, "volume": 916207.0}, {"date": "2019-06-12", "close": 16.53, "volume": 1546135.0}, {"date": "2019-06-13", "close": 16.94, "volume": 1625552.0}, {"date": "2019-06-14", "close": 16.51, "volume": 636197.0}, {"date": "2019-06-17", "close": 16.73, "volume": 825532.0}, {"date": "2019-06-18", "close": 17.19, "volume": 649985.0}, {"date": "2019-06-19", "close": 16.9, "volume": 372046.0}, {"date": "2019-06-20", "close": 16.56, "volume": 1269292.0}, {"date": "2019-06-21", "close": 16.66, "volume": 713646.0}, {"date": "2019-06-24", "close": 16.52, "volume": 737125.0}, {"date": "2019-06-25", "close": 16.87, "volume": 1652261.0}, {"date": "2019-06-26", "close": 17.0, "volume": 989548.0}, {"date": "2019-06-27", "close": 17.61, "volume": 947427.0}, {"date": "2019-06-28", "close": 18.48, "volume": 2540496.0}, {"date": "2019-07-01", "close": 18.35, "volume": 1781161.0}, {"date": "2019-07-02", "close": 17.92, "volume": 624148.0}, {"date": "2019-07-03", "close": 17.91, "volume": 340903.0}, {"date": "2019-07-05", "close": 18.12, "volume": 442298.0}, {"date": "2019-07-08", "close": 18.23, "volume": 446527.0}, {"date": "2019-07-09", "close": 17.88, "volume": 894468.0}, {"date": "2019-07-10", "close": 18.45, "volume": 777818.0}, {"date": "2019-07-11", "close": 18.16, "volume": 600014.0}, {"date": "2019-07-12", "close": 18.57, "volume": 620378.0}, {"date": "2019-07-15", "close": 18.17, "volume": 550634.0}, {"date": "2019-07-16", "close": 18.19, "volume": 707799.0}, {"date": "2019-07-17", "close": 17.69, "volume": 477171.0}, {"date": "2019-07-18", "close": 17.77, "volume": 483979.0}, {"date": "2019-07-19", "close": 17.31, "volume": 860835.0}, {"date": "2019-07-22", "close": 17.34, "volume": 1124963.0}, {"date": "2019-07-23", "close": 17.4, "volume": 593660.0}, {"date": "2019-07-24", "close": 18.04, "volume": 609367.0}, {"date": "2019-07-25", "close": 17.47, "volume": 1295276.0}, {"date": "2019-07-26", "close": 17.01, "volume": 2482893.0}, {"date": "2019-07-29", "close": 16.56, "volume": 1803493.0}, {"date": "2019-07-30", "close": 16.92, "volume": 1475666.0}, {"date": "2019-07-31", "close": 16.94, "volume": 767207.0}, {"date": "2019-08-01", "close": 16.32, "volume": 899851.0}, {"date": "2019-08-02", "close": 15.69, "volume": 805730.0}, {"date": "2019-08-05", "close": 14.27, "volume": 1957143.0}, {"date": "2019-08-06", "close": 14.71, "volume": 1521647.0}, {"date": "2019-08-07", "close": 14.26, "volume": 1604921.0}, {"date": "2019-08-08", "close": 14.09, "volume": 946329.0}, {"date": "2019-08-09", "close": 13.39, "volume": 1289691.0}, {"date": "2019-08-12", "close": 12.93, "volume": 1883280.0}, {"date": "2019-08-13", "close": 13.52, "volume": 1090849.0}, {"date": "2019-08-14", "close": 12.65, "volume": 2068245.0}, {"date": "2019-08-15", "close": 12.62, "volume": 1284474.0}, {"date": "2019-08-16", "close": 13.01, "volume": 803891.0}, {"date": "2019-08-19", "close": 13.43, "volume": 1325939.0}, {"date": "2019-08-20", "close": 13.28, "volume": 595011.0}, {"date": "2019-08-21", "close": 13.37, "volume": 1111210.0}, {"date": "2019-08-22", "close": 13.07, "volume": 901185.0}, {"date": "2019-08-23", "close": 12.33, "volume": 1444298.0}, {"date": "2019-08-26", "close": 12.79, "volume": 841124.0}, {"date": "2019-08-27", "close": 12.89, "volume": 1179285.0}, {"date": "2019-08-28", "close": 13.42, "volume": 1152687.0}, {"date": "2019-08-29", "close": 11.51, "volume": 5289139.0}, {"date": "2019-08-30", "close": 11.71, "volume": 2956131.0}, {"date": "2019-09-03", "close": 11.21, "volume": 2380514.0}, {"date": "2019-09-04", "close": 11.39, "volume": 1884504.0}, {"date": "2019-09-05", "close": 11.85, "volume": 2217486.0}, {"date": "2019-09-06", "close": 11.64, "volume": 1168816.0}, {"date": "2019-09-09", "close": 12.75, "volume": 2040256.0}, {"date": "2019-09-10", "close": 12.6, "volume": 1597490.0}, {"date": "2019-09-11", "close": 12.56, "volume": 1261026.0}, {"date": "2019-09-12", "close": 12.63, "volume": 1387292.0}, {"date": "2019-09-13", "close": 13.14, "volume": 1618882.0}, {"date": "2019-09-16", "close": 13.55, "volume": 1862532.0}, {"date": "2019-09-17", "close": 13.16, "volume": 1088841.0}, {"date": "2019-09-18", "close": 12.99, "volume": 931439.0}, {"date": "2019-09-19", "close": 12.84, "volume": 915913.0}, {"date": "2019-09-20", "close": 13.14, "volume": 1372192.0}, {"date": "2019-09-23", "close": 13.47, "volume": 1149968.0}, {"date": "2019-09-24", "close": 13.31, "volume": 2862413.0}, {"date": "2019-09-25", "close": 13.28, "volume": 1342222.0}, {"date": "2019-09-26", "close": 13.07, "volume": 1468774.0}, {"date": "2019-09-27", "close": 13.26, "volume": 1364208.0}, {"date": "2019-09-30", "close": 12.99, "volume": 2015912.0}, {"date": "2019-10-01", "close": 12.79, "volume": 1791506.0}, {"date": "2019-10-02", "close": 12.275, "volume": 1993552.0}, {"date": "2019-10-03", "close": 12.98, "volume": 1433937.0}, {"date": "2019-10-04", "close": 13.36, "volume": 955023.0}, {"date": "2019-10-07", "close": 13.26, "volume": 985141.0}, {"date": "2019-10-08", "close": 12.7, "volume": 1106629.0}, {"date": "2019-10-09", "close": 13.16, "volume": 1084521.0}, {"date": "2019-10-10", "close": 14.31, "volume": 2654154.0}, {"date": "2019-10-11", "close": 14.605, "volume": 2413554.0}, {"date": "2019-10-14", "close": 14.255, "volume": 1359562.0}, {"date": "2019-10-15", "close": 13.875, "volume": 1386988.0}, {"date": "2019-10-16", "close": 14.06, "volume": 673508.0}, {"date": "2019-10-17", "close": 14.31, "volume": 967248.0}, {"date": "2019-10-18", "close": 14.3, "volume": 1140313.0}, {"date": "2019-10-21", "close": 14.5, "volume": 1504502.0}, {"date": "2019-10-22", "close": 15.04, "volume": 937288.0}, {"date": "2019-10-23", "close": 15.68, "volume": 1514229.0}, {"date": "2019-10-24", "close": 15.27, "volume": 901139.0}, {"date": "2019-10-25", "close": 15.35, "volume": 491629.0}, {"date": "2019-10-28", "close": 15.38, "volume": 678999.0}, {"date": "2019-10-29", "close": 15.0, "volume": 923762.0}, {"date": "2019-10-30", "close": 14.68, "volume": 2557037.0}, {"date": "2019-10-31", "close": 13.77, "volume": 1193700.0}, {"date": "2019-11-01", "close": 14.66, "volume": 1044226.0}, {"date": "2019-11-04", "close": 14.68, "volume": 853738.0}, {"date": "2019-11-05", "close": 14.67, "volume": 655378.0}, {"date": "2019-11-06", "close": 14.07, "volume": 618792.0}, {"date": "2019-11-07", "close": 13.33, "volume": 905260.0}, {"date": "2019-11-08", "close": 12.95, "volume": 897046.0}, {"date": "2019-11-11", "close": 12.98, "volume": 1104719.0}, {"date": "2019-11-12", "close": 13.14, "volume": 624223.0}, {"date": "2019-11-13", "close": 12.63, "volume": 664455.0}, {"date": "2019-11-14", "close": 12.32, "volume": 715234.0}, {"date": "2019-11-15", "close": 12.87, "volume": 1722947.0}, {"date": "2019-11-18", "close": 12.79, "volume": 1186021.0}, {"date": "2019-11-19", "close": 12.4, "volume": 1433668.0}, {"date": "2019-11-20", "close": 11.87, "volume": 1477395.0}, {"date": "2019-11-21", "close": 12.48, "volume": 1318405.0}, {"date": "2019-11-22", "close": 12.41, "volume": 845995.0}, {"date": "2019-11-25", "close": 12.405, "volume": 1625112.0}, {"date": "2019-11-26", "close": 12.53, "volume": 2612272.0}, {"date": "2019-11-27", "close": 12.91, "volume": 1774529.0}, {"date": "2019-11-29", "close": 13.02, "volume": 862028.0}, {"date": "2019-12-02", "close": 12.795, "volume": 1343220.0}, {"date": "2019-12-03", "close": 12.53, "volume": 1006337.0}, {"date": "2019-12-04", "close": 12.61, "volume": 1030072.0}, {"date": "2019-12-05", "close": 12.635, "volume": 2820572.0}, {"date": "2019-12-06", "close": 13.345, "volume": 1147419.0}, {"date": "2019-12-09", "close": 13.635, "volume": 1136712.0}, {"date": "2019-12-10", "close": 13.65, "volume": 713403.0}, {"date": "2019-12-11", "close": 13.34, "volume": 1125749.0}, {"date": "2019-12-12", "close": 13.34, "volume": 1045201.0}, {"date": "2019-12-13", "close": 13.17, "volume": 920381.0}, {"date": "2019-12-16", "close": 13.09, "volume": 2110221.0}, {"date": "2019-12-17", "close": 12.86, "volume": 1803083.0}, {"date": "2019-12-18", "close": 13.61, "volume": 1869571.0}, {"date": "2019-12-19", "close": 13.66, "volume": 774239.0}, {"date": "2019-12-20", "close": 13.35, "volume": 2358716.0}, {"date": "2019-12-23", "close": 13.94, "volume": 2487473.0}, {"date": "2019-12-24", "close": 13.86, "volume": 317495.0}, {"date": "2019-12-26", "close": 14.1, "volume": 499034.0}, {"date": "2019-12-27", "close": 13.85, "volume": 470431.0}, {"date": "2019-12-30", "close": 13.68, "volume": 1590487.0}, {"date": "2019-12-31", "close": 14.22, "volume": 955244.0}, {"date": "2020-01-02", "close": 14.66, "volume": 882455.0}, {"date": "2020-01-03", "close": 14.655, "volume": 689652.0}, {"date": "2020-01-06", "close": 14.7, "volume": 898427.0}, {"date": "2020-01-07", "close": 14.72, "volume": 647433.0}, {"date": "2020-01-08", "close": 14.26, "volume": 2305023.0}, {"date": "2020-01-09", "close": 14.62, "volume": 1165495.0}, {"date": "2020-01-10", "close": 14.56, "volume": 1240096.0}, {"date": "2020-01-13", "close": 14.67, "volume": 1128142.0}, {"date": "2020-01-14", "close": 14.67, "volume": 942193.0}, {"date": "2020-01-15", "close": 14.9, "volume": 1186434.0}, {"date": "2020-01-16", "close": 15.03, "volume": 1404879.0}, {"date": "2020-01-17", "close": 14.47, "volume": 1156192.0}, {"date": "2020-01-21", "close": 13.27, "volume": 1459719.0}, {"date": "2020-01-22", "close": 12.49, "volume": 1747936.0}, {"date": "2020-01-23", "close": 12.18, "volume": 1417994.0}, {"date": "2020-01-24", "close": 11.29, "volume": 1913380.0}, {"date": "2020-01-27", "close": 10.58, "volume": 2879337.0}, {"date": "2020-01-28", "close": 10.61, "volume": 3287290.0}, {"date": "2020-01-29", "close": 10.6, "volume": 1491661.0}, {"date": "2020-01-30", "close": 10.39, "volume": 2084933.0}, {"date": "2020-01-31", "close": 9.62, "volume": 2567631.0}, {"date": "2020-02-03", "close": 10.455, "volume": 2659100.0}, {"date": "2020-02-04", "close": 10.58, "volume": 2152317.0}, {"date": "2020-02-05", "close": 10.62, "volume": 1039525.0}, {"date": "2020-02-06", "close": 10.05, "volume": 1675683.0}, {"date": "2020-02-07", "close": 9.7, "volume": 1912717.0}, {"date": "2020-02-10", "close": 9.79, "volume": 1730096.0}, {"date": "2020-02-11", "close": 9.94, "volume": 695039.0}, {"date": "2020-02-12", "close": 10.34, "volume": 1707891.0}, {"date": "2020-02-13", "close": 10.73, "volume": 1309895.0}, {"date": "2020-02-14", "close": 10.8, "volume": 770466.0}, {"date": "2020-02-18", "close": 11.1, "volume": 1486437.0}, {"date": "2020-02-19", "close": 11.82, "volume": 1538520.0}, {"date": "2020-02-20", "close": 12.25, "volume": 1414298.0}, {"date": "2020-02-21", "close": 12.04, "volume": 1013137.0}, {"date": "2020-02-24", "close": 11.05, "volume": 1967171.0}, {"date": "2020-02-25", "close": 11.78, "volume": 2961109.0}, {"date": "2020-02-26", "close": 11.7, "volume": 2209385.0}, {"date": "2020-02-27", "close": 11.67, "volume": 1923704.0}, {"date": "2020-02-28", "close": 12.815, "volume": 3518694.0}, {"date": "2020-03-02", "close": 13.02, "volume": 1835529.0}, {"date": "2020-03-03", "close": 12.62, "volume": 2450973.0}, {"date": "2020-03-04", "close": 12.71, "volume": 1516139.0}, {"date": "2020-03-05", "close": 12.01, "volume": 2111024.0}, {"date": "2020-03-06", "close": 10.56, "volume": 2298110.0}, {"date": "2020-03-09", "close": 8.29, "volume": 3446397.0}, {"date": "2020-03-10", "close": 10.55, "volume": 3229891.0}, {"date": "2020-03-11", "close": 8.84, "volume": 1879168.0}, {"date": "2020-03-12", "close": 7.305, "volume": 3279375.0}, {"date": "2020-03-13", "close": 7.49, "volume": 3377972.0}, {"date": "2020-03-16", "close": 6.99, "volume": 3996419.0}, {"date": "2020-03-17", "close": 7.44, "volume": 2003238.0}, {"date": "2020-03-18", "close": 7.27, "volume": 2048048.0}, {"date": "2020-03-19", "close": 7.36, "volume": 1295418.0}, {"date": "2020-03-20", "close": 6.97, "volume": 2229178.0}, {"date": "2020-03-23", "close": 6.92, "volume": 2213383.0}, {"date": "2020-03-24", "close": 8.3, "volume": 1276256.0}, {"date": "2020-03-25", "close": 7.86, "volume": 1979776.0}, {"date": "2020-03-26", "close": 8.05, "volume": 939581.0}, {"date": "2020-03-27", "close": 7.99, "volume": 1345079.0}, {"date": "2020-03-30", "close": 7.77, "volume": 1362117.0}, {"date": "2020-03-31", "close": 7.88, "volume": 1092087.0}, {"date": "2020-04-01", "close": 6.8, "volume": 1353347.0}, {"date": "2020-04-02", "close": 6.19, "volume": 3084542.0}, {"date": "2020-04-03", "close": 5.85, "volume": 1155369.0}, {"date": "2020-04-06", "close": 6.1, "volume": 2393155.0}, {"date": "2020-04-07", "close": 4.63, "volume": 6083047.0}, {"date": "2020-04-08", "close": 5.4, "volume": 4157629.0}, {"date": "2020-04-09", "close": 5.66, "volume": 2922058.0}, {"date": "2020-04-13", "close": 5.205, "volume": 1613903.0}, {"date": "2020-04-14", "close": 5.99, "volume": 2096941.0}, {"date": "2020-04-15", "close": 5.83, "volume": 1238713.0}, {"date": "2020-04-16", "close": 5.67, "volume": 827851.0}, {"date": "2020-04-17", "close": 5.94, "volume": 1057946.0}, {"date": "2020-04-20", "close": 6.69, "volume": 1596446.0}, {"date": "2020-04-21", "close": 6.1, "volume": 1400193.0}, {"date": "2020-04-22", "close": 6.19, "volume": 901453.0}, {"date": "2020-04-23", "close": 6.58, "volume": 1214299.0}, {"date": "2020-04-24", "close": 6.17, "volume": 807126.0}, {"date": "2020-04-27", "close": 6.25, "volume": 1225592.0}, {"date": "2020-04-28", "close": 6.85, "volume": 1015222.0}, {"date": "2020-04-29", "close": 7.245, "volume": 1918955.0}, {"date": "2020-04-30", "close": 7.09, "volume": 1846815.0}, {"date": "2020-05-01", "close": 6.24, "volume": 1382679.0}, {"date": "2020-05-04", "close": 6.19, "volume": 803498.0}, {"date": "2020-05-05", "close": 6.53, "volume": 1333723.0}, {"date": "2020-05-06", "close": 5.86, "volume": 803684.0}, {"date": "2020-05-07", "close": 6.305, "volume": 831817.0}, {"date": "2020-05-08", "close": 6.72, "volume": 1145170.0}, {"date": "2020-05-11", "close": 6.44, "volume": 868347.0}, {"date": "2020-05-12", "close": 6.48, "volume": 1072771.0}, {"date": "2020-05-13", "close": 5.81, "volume": 1455457.0}, {"date": "2020-05-14", "close": 5.99, "volume": 809814.0}, {"date": "2020-05-15", "close": 5.45, "volume": 1927964.0}, {"date": "2020-05-18", "close": 6.87, "volume": 2176711.0}, {"date": "2020-05-19", "close": 6.45, "volume": 2070600.0}, {"date": "2020-05-20", "close": 6.9, "volume": 1716609.0}, {"date": "2020-05-21", "close": 6.73, "volume": 808655.0}, {"date": "2020-05-22", "close": 6.63, "volume": 853771.0}, {"date": "2020-05-26", "close": 6.85, "volume": 2003511.0}, {"date": "2020-05-27", "close": 7.66, "volume": 2613638.0}, {"date": "2020-05-28", "close": 7.52, "volume": 2378986.0}, {"date": "2020-05-29", "close": 7.93, "volume": 1467733.0}, {"date": "2020-06-01", "close": 7.86, "volume": 1890544.0}, {"date": "2020-06-02", "close": 8.29, "volume": 1612939.0}, {"date": "2020-06-03", "close": 8.38, "volume": 1227753.0}, {"date": "2020-06-04", "close": 8.065, "volume": 1029574.0}, {"date": "2020-06-05", "close": 9.43, "volume": 3153300.0}, {"date": "2020-06-08", "close": 9.325, "volume": 2278523.0}, {"date": "2020-06-09", "close": 9.14, "volume": 1691336.0}, {"date": "2020-06-10", "close": 8.7, "volume": 893301.0}, {"date": "2020-06-11", "close": 7.475, "volume": 1134021.0}, {"date": "2020-06-12", "close": 7.77, "volume": 1111665.0}, {"date": "2020-06-15", "close": 8.12, "volume": 1182707.0}, {"date": "2020-06-16", "close": 8.5, "volume": 1096390.0}, {"date": "2020-06-17", "close": 7.95, "volume": 990339.0}, {"date": "2020-06-18", "close": 8.34, "volume": 849014.0}, {"date": "2020-06-19", "close": 8.08, "volume": 1299583.0}, {"date": "2020-06-22", "close": 7.71, "volume": 870706.0}, {"date": "2020-06-23", "close": 7.77, "volume": 807503.0}, {"date": "2020-06-24", "close": 7.27, "volume": 926719.0}, {"date": "2020-06-25", "close": 7.345, "volume": 800075.0}, {"date": "2020-06-26", "close": 6.86, "volume": 1565261.0}, {"date": "2020-06-29", "close": 7.38, "volume": 667034.0}, {"date": "2020-06-30", "close": 7.24, "volume": 586397.0}, {"date": "2020-07-01", "close": 7.19, "volume": 2840636.0}, {"date": "2020-07-02", "close": 6.83, "volume": 768121.0}, {"date": "2020-07-06", "close": 7.39, "volume": 2624357.0}, {"date": "2020-07-07", "close": 7.035, "volume": 802790.0}, {"date": "2020-07-08", "close": 6.75, "volume": 714797.0}, {"date": "2020-07-09", "close": 6.52, "volume": 793316.0}, {"date": "2020-07-10", "close": 6.7, "volume": 499453.0}, {"date": "2020-07-13", "close": 6.53, "volume": 691220.0}, {"date": "2020-07-14", "close": 6.72, "volume": 605940.0}, {"date": "2020-07-15", "close": 7.4, "volume": 1178493.0}, {"date": "2020-07-16", "close": 7.25, "volume": 767412.0}, {"date": "2020-07-17", "close": 7.175, "volume": 1202654.0}, {"date": "2020-07-20", "close": 6.99, "volume": 590563.0}, {"date": "2020-07-21", "close": 7.51, "volume": 1839772.0}, {"date": "2020-07-22", "close": 7.22, "volume": 1099778.0}, {"date": "2020-07-23", "close": 7.8, "volume": 1483453.0}, {"date": "2020-07-24", "close": 7.82, "volume": 835887.0}, {"date": "2020-07-27", "close": 7.99, "volume": 646743.0}, {"date": "2020-07-28", "close": 7.77, "volume": 563324.0}, {"date": "2020-07-29", "close": 8.3, "volume": 694567.0}, {"date": "2020-07-30", "close": 7.87, "volume": 810161.0}, {"date": "2020-07-31", "close": 7.5, "volume": 861549.0}, {"date": "2020-08-03", "close": 7.545, "volume": 1029016.0}, {"date": "2020-08-04", "close": 7.9, "volume": 892264.0}, {"date": "2020-08-05", "close": 8.51, "volume": 918300.0}, {"date": "2020-08-06", "close": 8.34, "volume": 444139.0}, {"date": "2020-08-07", "close": 8.88, "volume": 649074.0}, {"date": "2020-08-10", "close": 8.91, "volume": 959720.0}, {"date": "2020-08-11", "close": 9.79, "volume": 2233454.0}, {"date": "2020-08-12", "close": 9.87, "volume": 1457547.0}, {"date": "2020-08-13", "close": 9.85, "volume": 1050959.0}, {"date": "2020-08-14", "close": 10.26, "volume": 814469.0}, {"date": "2020-08-17", "close": 10.49, "volume": 2585098.0}, {"date": "2020-08-18", "close": 10.32, "volume": 670062.0}, {"date": "2020-08-19", "close": 10.09, "volume": 1341892.0}, {"date": "2020-08-20", "close": 9.98, "volume": 383297.0}, {"date": "2020-08-21", "close": 9.43, "volume": 639979.0}, {"date": "2020-08-24", "close": 9.83, "volume": 414843.0}, {"date": "2020-08-25", "close": 10.01, "volume": 408916.0}, {"date": "2020-08-26", "close": 9.51, "volume": 487765.0}, {"date": "2020-08-27", "close": 9.11, "volume": 592002.0}, {"date": "2020-08-28", "close": 9.35, "volume": 677877.0}, {"date": "2020-08-31", "close": 10.35, "volume": 2057985.0}, {"date": "2020-09-01", "close": 10.4, "volume": 1080975.0}, {"date": "2020-09-02", "close": 10.39, "volume": 520183.0}, {"date": "2020-09-03", "close": 10.12, "volume": 631724.0}, {"date": "2020-09-04", "close": 10.2, "volume": 752410.0}, {"date": "2020-09-08", "close": 10.32, "volume": 744665.0}, {"date": "2020-09-09", "close": 11.3, "volume": 4452384.0}, {"date": "2020-09-10", "close": 11.13, "volume": 1640761.0}, {"date": "2020-09-11", "close": 11.8, "volume": 1569209.0}, {"date": "2020-09-14", "close": 11.8, "volume": 1484735.0}, {"date": "2020-09-15", "close": 12.15, "volume": 1612946.0}, {"date": "2020-09-16", "close": 12.25, "volume": 1039055.0}, {"date": "2020-09-17", "close": 12.89, "volume": 2197633.0}, {"date": "2020-09-18", "close": 13.905, "volume": 4491653.0}, {"date": "2020-09-21", "close": 11.84, "volume": 3497823.0}, {"date": "2020-09-22", "close": 11.35, "volume": 2144315.0}, {"date": "2020-09-23", "close": 10.14, "volume": 2020274.0}, {"date": "2020-09-24", "close": 6.86, "volume": 10463410.0}, {"date": "2020-09-25", "close": 6.79, "volume": 9318105.0}, {"date": "2020-09-28", "close": 6.06, "volume": 5778649.0}, {"date": "2020-09-29", "close": 6.01, "volume": 4900385.0}, {"date": "2020-09-30", "close": 6.055, "volume": 3345576.0}, {"date": "2020-10-01", "close": 6.94, "volume": 4821687.0}, {"date": "2020-10-02", "close": 7.15, "volume": 2459687.0}, {"date": "2020-10-05", "close": 7.6, "volume": 1914531.0}, {"date": "2020-10-06", "close": 7.19, "volume": 2000598.0}, {"date": "2020-10-07", "close": 7.52, "volume": 1302551.0}, {"date": "2020-10-08", "close": 7.79, "volume": 1187254.0}, {"date": "2020-10-09", "close": 7.64, "volume": 956503.0}, {"date": "2020-10-12", "close": 7.43, "volume": 2263987.0}, {"date": "2020-10-13", "close": 7.12, "volume": 1282988.0}, {"date": "2020-10-14", "close": 7.32, "volume": 1585129.0}, {"date": "2020-10-15", "close": 8.21, "volume": 1943352.0}, {"date": "2020-10-16", "close": 8.16, "volume": 1376933.0}, {"date": "2020-10-19", "close": 8.19, "volume": 1057259.0}, {"date": "2020-10-20", "close": 8.74, "volume": 841885.0}, {"date": "2020-10-21", "close": 8.75, "volume": 2266379.0}, {"date": "2020-10-22", "close": 8.89, "volume": 1047056.0}, {"date": "2020-10-23", "close": 8.29, "volume": 1177327.0}, {"date": "2020-10-26", "close": 8.18, "volume": 884447.0}, {"date": "2020-10-27", "close": 8.1, "volume": 1729361.0}, {"date": "2020-10-28", "close": 7.49, "volume": 2832305.0}, {"date": "2020-10-29", "close": 8.4, "volume": 1570308.0}, {"date": "2020-10-30", "close": 7.55, "volume": 1142277.0}, {"date": "2020-11-02", "close": 7.74, "volume": 789321.0}, {"date": "2020-11-03", "close": 7.89, "volume": 991695.0}, {"date": "2020-11-04", "close": 7.78, "volume": 816691.0}, {"date": "2020-11-05", "close": 8.18, "volume": 688097.0}, {"date": "2020-11-06", "close": 7.87, "volume": 540187.0}, {"date": "2020-11-09", "close": 9.07, "volume": 2198520.0}, {"date": "2020-11-10", "close": 9.04, "volume": 1239067.0}, {"date": "2020-11-11", "close": 9.175, "volume": 729079.0}, {"date": "2020-11-12", "close": 8.35, "volume": 1517469.0}, {"date": "2020-11-13", "close": 8.69, "volume": 856916.0}, {"date": "2020-11-16", "close": 9.07, "volume": 1361214.0}, {"date": "2020-11-17", "close": 9.14, "volume": 814906.0}, {"date": "2020-11-18", "close": 8.91, "volume": 1988777.0}, {"date": "2020-11-19", "close": 9.71, "volume": 2116975.0}, {"date": "2020-11-20", "close": 9.49, "volume": 788018.0}, {"date": "2020-11-23", "close": 9.98, "volume": 3028383.0}, {"date": "2020-11-24", "close": 10.0, "volume": 1968702.0}, {"date": "2020-11-25", "close": 10.3, "volume": 1025823.0}, {"date": "2020-11-27", "close": 9.96, "volume": 871679.0}, {"date": "2020-11-30", "close": 9.1, "volume": 1383588.0}, {"date": "2020-12-01", "close": 8.7, "volume": 1609537.0}, {"date": "2020-12-02", "close": 9.375, "volume": 1024865.0}, {"date": "2020-12-03", "close": 8.54, "volume": 5851528.0}, {"date": "2020-12-04", "close": 9.35, "volume": 3794831.0}, {"date": "2020-12-07", "close": 9.05, "volume": 1340138.0}, {"date": "2020-12-08", "close": 9.13, "volume": 2431432.0}, {"date": "2020-12-09", "close": 9.29, "volume": 2453465.0}, {"date": "2020-12-10", "close": 9.88, "volume": 2169414.0}, {"date": "2020-12-11", "close": 9.58, "volume": 1300074.0}, {"date": "2020-12-14", "close": 9.365, "volume": 1381339.0}, {"date": "2020-12-15", "close": 9.77, "volume": 1496543.0}, {"date": "2020-12-16", "close": 9.33, "volume": 4414615.0}, {"date": "2020-12-17", "close": 9.32, "volume": 1117435.0}, {"date": "2020-12-18", "close": 9.28, "volume": 1490261.0}, {"date": "2020-12-21", "close": 8.85, "volume": 1594093.0}, {"date": "2020-12-22", "close": 8.78, "volume": 943895.0}, {"date": "2020-12-23", "close": 9.3, "volume": 1306491.0}, {"date": "2020-12-24", "close": 9.31, "volume": 404791.0}, {"date": "2020-12-28", "close": 9.32, "volume": 963974.0}, {"date": "2020-12-29", "close": 9.27, "volume": 1206603.0}, {"date": "2020-12-30", "close": 9.54, "volume": 850084.0}, {"date": "2020-12-31", "close": 9.64, "volume": 883817.0}, {"date": "2021-01-04", "close": 9.98, "volume": 1510636.0}, {"date": "2021-01-05", "close": 9.885, "volume": 1792816.0}, {"date": "2021-01-06", "close": 10.0, "volume": 1773880.0}, {"date": "2021-01-07", "close": 11.37, "volume": 2854551.0}, {"date": "2021-01-08", "close": 11.18, "volume": 2143273.0}, {"date": "2021-01-11", "close": 10.98, "volume": 1312049.0}, {"date": "2021-01-12", "close": 12.24, "volume": 2939451.0}, {"date": "2021-01-13", "close": 12.64, "volume": 10371830.0}, {"date": "2021-01-14", "close": 12.69, "volume": 2885398.0}, {"date": "2021-01-15", "close": 12.05, "volume": 3535889.0}, {"date": "2021-01-19", "close": 12.11, "volume": 2103468.0}, {"date": "2021-01-20", "close": 11.94, "volume": 1832919.0}, {"date": "2021-01-21", "close": 11.47, "volume": 2465308.0}, {"date": "2021-01-22", "close": 11.39, "volume": 2043434.0}, {"date": "2021-01-25", "close": 11.035, "volume": 2776913.0}, {"date": "2021-01-26", "close": 11.26, "volume": 1448789.0}, {"date": "2021-01-27", "close": 10.49, "volume": 2126160.0}, {"date": "2021-01-28", "close": 10.81, "volume": 1805575.0}, {"date": "2021-01-29", "close": 10.83, "volume": 1690337.0}, {"date": "2021-02-01", "close": 10.97, "volume": 1448369.0}, {"date": "2021-02-02", "close": 11.24, "volume": 1682511.0}, {"date": "2021-02-03", "close": 11.49, "volume": 1445213.0}, {"date": "2021-02-04", "close": 11.51, "volume": 931043.0}, {"date": "2021-02-05", "close": 11.82, "volume": 1283254.0}, {"date": "2021-02-08", "close": 11.77, "volume": 1584558.0}, {"date": "2021-02-09", "close": 11.49, "volume": 975279.0}, {"date": "2021-02-10", "close": 11.16, "volume": 2257078.0}, {"date": "2021-02-11", "close": 11.1, "volume": 1356779.0}, {"date": "2021-02-12", "close": 11.87, "volume": 1512647.0}, {"date": "2021-02-16", "close": 11.91, "volume": 1261600.0}, {"date": "2021-02-17", "close": 11.88, "volume": 1070010.0}, {"date": "2021-02-18", "close": 10.84, "volume": 2040467.0}, {"date": "2021-02-19", "close": 11.42, "volume": 1337697.0}, {"date": "2021-02-22", "close": 11.4, "volume": 2110208.0}, {"date": "2021-02-23", "close": 11.085, "volume": 1346483.0}, {"date": "2021-02-24", "close": 11.3, "volume": 1743905.0}, {"date": "2021-02-25", "close": 11.76, "volume": 2536951.0}, {"date": "2021-02-26", "close": 11.29, "volume": 1654971.0}, {"date": "2021-03-01", "close": 11.6, "volume": 2271070.0}, {"date": "2021-03-02", "close": 11.11, "volume": 1303464.0}, {"date": "2021-03-03", "close": 10.77, "volume": 2264418.0}, {"date": "2021-03-04", "close": 10.53, "volume": 1771299.0}, {"date": "2021-03-05", "close": 10.72, "volume": 1965071.0}, {"date": "2021-03-08", "close": 10.84, "volume": 1736095.0}, {"date": "2021-03-09", "close": 10.69, "volume": 2237738.0}, {"date": "2021-03-10", "close": 10.95, "volume": 1417243.0}, {"date": "2021-03-11", "close": 10.99, "volume": 804532.0}, {"date": "2021-03-12", "close": 11.2, "volume": 1069112.0}, {"date": "2021-03-15", "close": 11.19, "volume": 729381.0}, {"date": "2021-03-16", "close": 12.34, "volume": 3188958.0}, {"date": "2021-03-17", "close": 12.0, "volume": 3001486.0}, {"date": "2021-03-18", "close": 11.57, "volume": 2011945.0}, {"date": "2021-03-19", "close": 11.6, "volume": 3576043.0}, {"date": "2021-03-22", "close": 11.64, "volume": 1034269.0}, {"date": "2021-03-23", "close": 10.785, "volume": 1594416.0}, {"date": "2021-03-24", "close": 11.06, "volume": 2140506.0}, {"date": "2021-03-25", "close": 10.74, "volume": 1967986.0}, {"date": "2021-03-26", "close": 10.97, "volume": 1984326.0}, {"date": "2021-03-29", "close": 10.17, "volume": 1404954.0}, {"date": "2021-03-30", "close": 10.12, "volume": 1027894.0}, {"date": "2021-03-31", "close": 10.23, "volume": 1087613.0}, {"date": "2021-04-01", "close": 10.72, "volume": 1116994.0}, {"date": "2021-04-05", "close": 10.71, "volume": 751509.0}, {"date": "2021-04-06", "close": 10.68, "volume": 959160.0}, {"date": "2021-04-07", "close": 10.72, "volume": 1210263.0}, {"date": "2021-04-08", "close": 10.77, "volume": 1348476.0}, {"date": "2021-04-09", "close": 10.57, "volume": 569257.0}, {"date": "2021-04-12", "close": 9.76, "volume": 1808926.0}, {"date": "2021-04-13", "close": 9.695, "volume": 3031535.0}, {"date": "2021-04-14", "close": 10.405, "volume": 2642965.0}, {"date": "2021-04-15", "close": 10.14, "volume": 1291849.0}, {"date": "2021-04-16", "close": 10.49, "volume": 1696935.0}, {"date": "2021-04-19", "close": 10.69, "volume": 2346761.0}, {"date": "2021-04-20", "close": 10.38, "volume": 1297717.0}, {"date": "2021-04-21", "close": 11.02, "volume": 2020330.0}, {"date": "2021-04-22", "close": 11.37, "volume": 1811217.0}, {"date": "2021-04-23", "close": 11.55, "volume": 1804610.0}, {"date": "2021-04-26", "close": 11.73, "volume": 1027862.0}, {"date": "2021-04-27", "close": 11.71, "volume": 942871.0}, {"date": "2021-04-28", "close": 11.65, "volume": 966814.0}, {"date": "2021-04-29", "close": 11.67, "volume": 1210087.0}, {"date": "2021-04-30", "close": 11.48, "volume": 1270216.0}, {"date": "2021-05-03", "close": 11.89, "volume": 1489917.0}, {"date": "2021-05-04", "close": 11.48, "volume": 1040914.0}, {"date": "2021-05-05", "close": 11.55, "volume": 1206867.0}, {"date": "2021-05-06", "close": 11.21, "volume": 961524.0}, {"date": "2021-05-07", "close": 11.45, "volume": 1441369.0}, {"date": "2021-05-10", "close": 10.87, "volume": 1231979.0}, {"date": "2021-05-11", "close": 10.98, "volume": 1975576.0}, {"date": "2021-05-12", "close": 10.97, "volume": 1709633.0}, {"date": "2021-05-13", "close": 11.025, "volume": 2594389.0}, {"date": "2021-05-14", "close": 11.62, "volume": 1765841.0}, {"date": "2021-05-17", "close": 11.92, "volume": 1477348.0}, {"date": "2021-05-18", "close": 11.73, "volume": 2059167.0}, {"date": "2021-05-19", "close": 11.7, "volume": 1773489.0}, {"date": "2021-05-20", "close": 11.53, "volume": 4735064.0}, {"date": "2021-05-21", "close": 11.86, "volume": 6004443.0}, {"date": "2021-05-24", "close": 11.77, "volume": 2491828.0}, {"date": "2021-05-25", "close": 11.6, "volume": 1268607.0}, {"date": "2021-05-26", "close": 11.99, "volume": 1371020.0}, {"date": "2021-05-27", "close": 12.56, "volume": 1367243.0}, {"date": "2021-05-28", "close": 12.7, "volume": 1381606.0}, {"date": "2021-06-01", "close": 13.21, "volume": 1660864.0}, {"date": "2021-06-02", "close": 13.05, "volume": 1646874.0}, {"date": "2021-06-03", "close": 12.89, "volume": 760267.0}, {"date": "2021-06-04", "close": 12.4, "volume": 1265051.0}, {"date": "2021-06-07", "close": 12.67, "volume": 588079.0}, {"date": "2021-06-08", "close": 12.95, "volume": 1056324.0}, {"date": "2021-06-09", "close": 12.39, "volume": 1270346.0}, {"date": "2021-06-10", "close": 13.0, "volume": 1264262.0}, {"date": "2021-06-11", "close": 13.31, "volume": 1967265.0}, {"date": "2021-06-14", "close": 13.42, "volume": 736694.0}, {"date": "2021-06-15", "close": 13.51, "volume": 893155.0}, {"date": "2021-06-16", "close": 13.56, "volume": 1223161.0}, {"date": "2021-06-17", "close": 13.22, "volume": 1247860.0}, {"date": "2021-06-18", "close": 12.94, "volume": 1422446.0}, {"date": "2021-06-21", "close": 13.16, "volume": 780336.0}, {"date": "2021-06-22", "close": 13.19, "volume": 804268.0}, {"date": "2021-06-23", "close": 13.61, "volume": 859792.0}, {"date": "2021-06-24", "close": 13.74, "volume": 803826.0}, {"date": "2021-06-25", "close": 13.69, "volume": 2135401.0}, {"date": "2021-06-28", "close": 13.25, "volume": 909609.0}, {"date": "2021-06-29", "close": 13.33, "volume": 679433.0}, {"date": "2021-06-30", "close": 13.25, "volume": 690389.0}, {"date": "2021-07-01", "close": 13.42, "volume": 699786.0}, {"date": "2021-07-02", "close": 13.79, "volume": 1487448.0}, {"date": "2021-07-06", "close": 13.61, "volume": 1670198.0}, {"date": "2021-07-07", "close": 12.97, "volume": 1550900.0}, {"date": "2021-07-08", "close": 12.63, "volume": 772777.0}, {"date": "2021-07-09", "close": 12.78, "volume": 517409.0}, {"date": "2021-07-12", "close": 12.78, "volume": 809730.0}, {"date": "2021-07-13", "close": 12.38, "volume": 676300.0}, {"date": "2021-07-14", "close": 11.92, "volume": 995259.0}, {"date": "2021-07-15", "close": 11.79, "volume": 1084356.0}, {"date": "2021-07-16", "close": 11.46, "volume": 989700.0}, {"date": "2021-07-19", "close": 10.94, "volume": 1211725.0}, {"date": "2021-07-20", "close": 11.73, "volume": 2727208.0}, {"date": "2021-07-21", "close": 12.3, "volume": 1322396.0}, {"date": "2021-07-22", "close": 11.71, "volume": 1312800.0}, {"date": "2021-07-23", "close": 11.43, "volume": 801129.0}, {"date": "2021-07-26", "close": 11.45, "volume": 863986.0}, {"date": "2021-07-27", "close": 11.24, "volume": 925797.0}, {"date": "2021-07-28", "close": 11.33, "volume": 660936.0}, {"date": "2021-07-29", "close": 11.47, "volume": 514580.0}, {"date": "2021-07-30", "close": 11.16, "volume": 899722.0}, {"date": "2021-08-02", "close": 11.19, "volume": 823036.0}, {"date": "2021-08-03", "close": 11.12, "volume": 861025.0}, {"date": "2021-08-04", "close": 10.7, "volume": 819302.0}, {"date": "2021-08-05", "close": 10.96, "volume": 589407.0}, {"date": "2021-08-06", "close": 11.3, "volume": 678772.0}, {"date": "2021-08-09", "close": 10.99, "volume": 889184.0}, {"date": "2021-08-10", "close": 10.85, "volume": 1273288.0}, {"date": "2021-08-11", "close": 11.16, "volume": 1302298.0}, {"date": "2021-08-12", "close": 11.06, "volume": 995387.0}, {"date": "2021-08-13", "close": 10.85, "volume": 1175156.0}, {"date": "2021-08-16", "close": 10.67, "volume": 636236.0}, {"date": "2021-08-17", "close": 10.44, "volume": 1032612.0}, {"date": "2021-08-18", "close": 10.4, "volume": 505779.0}, {"date": "2021-08-19", "close": 10.21, "volume": 1333794.0}, {"date": "2021-08-20", "close": 10.3, "volume": 581446.0}, {"date": "2021-08-23", "close": 10.77, "volume": 586299.0}, {"date": "2021-08-24", "close": 11.04, "volume": 1126759.0}, {"date": "2021-08-25", "close": 11.01, "volume": 529825.0}, {"date": "2021-08-26", "close": 11.08, "volume": 417491.0}, {"date": "2021-08-27", "close": 11.34, "volume": 490726.0}, {"date": "2021-08-30", "close": 11.17, "volume": 522325.0}, {"date": "2021-08-31", "close": 11.25, "volume": 587376.0}, {"date": "2021-09-01", "close": 11.28, "volume": 730689.0}, {"date": "2021-09-02", "close": 11.63, "volume": 627921.0}, {"date": "2021-09-03", "close": 11.66, "volume": 390331.0}, {"date": "2021-09-07", "close": 11.74, "volume": 716359.0}, {"date": "2021-09-08", "close": 11.49, "volume": 508485.0}, {"date": "2021-09-09", "close": 11.44, "volume": 487155.0}, {"date": "2021-09-10", "close": 11.3, "volume": 438506.0}, {"date": "2021-09-13", "close": 11.53, "volume": 531528.0}, {"date": "2021-09-14", "close": 11.21, "volume": 724876.0}, {"date": "2021-09-15", "close": 11.63, "volume": 892324.0}, {"date": "2021-09-16", "close": 11.64, "volume": 645818.0}, {"date": "2021-09-17", "close": 11.58, "volume": 844343.0}, {"date": "2021-09-20", "close": 10.8, "volume": 1478071.0}, {"date": "2021-09-21", "close": 10.83, "volume": 955779.0}, {"date": "2021-09-22", "close": 11.12, "volume": 621708.0}, {"date": "2021-09-23", "close": 11.51, "volume": 1128142.0}, {"date": "2021-09-24", "close": 11.63, "volume": 848814.0}, {"date": "2021-09-27", "close": 12.26, "volume": 1598994.0}, {"date": "2021-09-28", "close": 12.76, "volume": 1971013.0}, {"date": "2021-09-29", "close": 12.48, "volume": 827568.0}, {"date": "2021-09-30", "close": 12.97, "volume": 1982401.0}, {"date": "2021-10-01", "close": 13.42, "volume": 1559229.0}, {"date": "2021-10-04", "close": 13.27, "volume": 2116016.0}, {"date": "2021-10-05", "close": 13.14, "volume": 1199335.0}, {"date": "2021-10-06", "close": 12.99, "volume": 1507203.0}, {"date": "2021-10-07", "close": 14.32, "volume": 3064233.0}, {"date": "2021-10-08", "close": 13.54, "volume": 1289205.0}, {"date": "2021-10-11", "close": 13.34, "volume": 992881.0}, {"date": "2021-10-12", "close": 13.07, "volume": 1026679.0}, {"date": "2021-10-13", "close": 13.67, "volume": 1056010.0}, {"date": "2021-10-14", "close": 13.48, "volume": 926849.0}, {"date": "2021-10-15", "close": 13.54, "volume": 1399927.0}, {"date": "2021-10-18", "close": 13.89, "volume": 1114017.0}, {"date": "2021-10-19", "close": 14.08, "volume": 1249091.0}, {"date": "2021-10-20", "close": 13.81, "volume": 915064.0}, {"date": "2021-10-21", "close": 13.45, "volume": 1105795.0}, {"date": "2021-10-22", "close": 13.52, "volume": 721888.0}, {"date": "2021-10-25", "close": 13.69, "volume": 992406.0}, {"date": "2021-10-26", "close": 13.44, "volume": 741928.0}, {"date": "2021-10-27", "close": 13.08, "volume": 762922.0}, {"date": "2021-10-28", "close": 13.0, "volume": 784442.0}, {"date": "2021-10-29", "close": 13.03, "volume": 740332.0}, {"date": "2021-11-01", "close": 13.54, "volume": 561353.0}, {"date": "2021-11-02", "close": 13.27, "volume": 575691.0}, {"date": "2021-11-03", "close": 13.76, "volume": 1470343.0}, {"date": "2021-11-04", "close": 13.41, "volume": 704678.0}, {"date": "2021-11-05", "close": 13.58, "volume": 956950.0}, {"date": "2021-11-08", "close": 13.77, "volume": 1183116.0}, {"date": "2021-11-09", "close": 13.88, "volume": 939457.0}, {"date": "2021-11-10", "close": 12.92, "volume": 1220912.0}, {"date": "2021-11-11", "close": 12.79, "volume": 1109003.0}, {"date": "2021-11-12", "close": 13.15, "volume": 787639.0}, {"date": "2021-11-15", "close": 13.3, "volume": 771066.0}, {"date": "2021-11-16", "close": 13.17, "volume": 1045364.0}, {"date": "2021-11-17", "close": 13.04, "volume": 673595.0}, {"date": "2021-11-18", "close": 12.96, "volume": 841252.0}, {"date": "2021-11-19", "close": 12.62, "volume": 960013.0}, {"date": "2021-11-22", "close": 12.64, "volume": 595722.0}, {"date": "2021-11-23", "close": 12.68, "volume": 436438.0}, {"date": "2021-11-24", "close": 12.72, "volume": 541642.0}, {"date": "2021-11-26", "close": 12.15, "volume": 674986.0}, {"date": "2021-11-29", "close": 11.98, "volume": 645362.0}, {"date": "2021-11-30", "close": 11.8, "volume": 710758.0}, {"date": "2021-12-01", "close": 11.29, "volume": 954790.0}, {"date": "2021-12-02", "close": 11.65, "volume": 450577.0}, {"date": "2021-12-03", "close": 11.34, "volume": 699521.0}, {"date": "2021-12-06", "close": 11.57, "volume": 513980.0}, {"date": "2021-12-07", "close": 11.71, "volume": 1217496.0}, {"date": "2021-12-08", "close": 11.8, "volume": 560449.0}, {"date": "2021-12-09", "close": 11.62, "volume": 372105.0}, {"date": "2021-12-10", "close": 11.61, "volume": 382218.0}, {"date": "2021-12-13", "close": 11.16, "volume": 641556.0}, {"date": "2021-12-14", "close": 10.8, "volume": 923206.0}, {"date": "2021-12-15", "close": 11.65, "volume": 2488792.0}, {"date": "2021-12-16", "close": 11.38, "volume": 1283177.0}, {"date": "2021-12-17", "close": 11.22, "volume": 1494754.0}, {"date": "2021-12-20", "close": 11.33, "volume": 1195119.0}, {"date": "2021-12-21", "close": 12.15, "volume": 1570904.0}, {"date": "2021-12-22", "close": 12.85, "volume": 1983665.0}, {"date": "2021-12-23", "close": 12.64, "volume": 1003893.0}, {"date": "2021-12-27", "close": 12.59, "volume": 509679.0}, {"date": "2021-12-28", "close": 12.41, "volume": 726295.0}, {"date": "2021-12-29", "close": 12.21, "volume": 547706.0}, {"date": "2021-12-30", "close": 12.25, "volume": 836586.0}, {"date": "2021-12-31", "close": 12.39, "volume": 828539.0}, {"date": "2022-01-03", "close": 13.14, "volume": 1096787.0}, {"date": "2022-01-04", "close": 13.29, "volume": 785940.0}, {"date": "2022-01-05", "close": 13.29, "volume": 3638256.0}, {"date": "2022-01-06", "close": 13.42, "volume": 626938.0}, {"date": "2022-01-07", "close": 13.54, "volume": 660378.0}, {"date": "2022-01-10", "close": 13.14, "volume": 941813.0}, {"date": "2022-01-11", "close": 13.6, "volume": 622780.0}, {"date": "2022-01-12", "close": 13.73, "volume": 579777.0}, {"date": "2022-01-13", "close": 13.76, "volume": 833755.0}, {"date": "2022-01-14", "close": 14.08, "volume": 594982.0}, {"date": "2022-01-18", "close": 13.74, "volume": 593727.0}, {"date": "2022-01-19", "close": 13.63, "volume": 505126.0}, {"date": "2022-01-20", "close": 13.38, "volume": 709491.0}, {"date": "2022-01-21", "close": 12.79, "volume": 863522.0}, {"date": "2022-01-24", "close": 12.8, "volume": 963051.0}, {"date": "2022-01-25", "close": 13.24, "volume": 807325.0}, {"date": "2022-01-26", "close": 13.61, "volume": 1516378.0}, {"date": "2022-01-27", "close": 14.09, "volume": 1195188.0}, {"date": "2022-01-28", "close": 14.26, "volume": 1127127.0}, {"date": "2022-01-31", "close": 14.35, "volume": 1423828.0}, {"date": "2022-02-01", "close": 14.95, "volume": 1033116.0}, {"date": "2022-02-02", "close": 14.73, "volume": 1339031.0}, {"date": "2022-02-03", "close": 14.26, "volume": 665809.0}, {"date": "2022-02-04", "close": 14.66, "volume": 535518.0}, {"date": "2022-02-07", "close": 14.68, "volume": 593937.0}, {"date": "2022-02-08", "close": 14.15, "volume": 773766.0}, {"date": "2022-02-09", "close": 14.45, "volume": 863454.0}, {"date": "2022-02-10", "close": 14.69, "volume": 714784.0}, {"date": "2022-02-11", "close": 14.99, "volume": 1139918.0}, {"date": "2022-02-14", "close": 14.45, "volume": 617438.0}, {"date": "2022-02-15", "close": 14.77, "volume": 698730.0}, {"date": "2022-02-16", "close": 14.89, "volume": 532143.0}, {"date": "2022-02-17", "close": 14.75, "volume": 417605.0}, {"date": "2022-02-18", "close": 14.65, "volume": 379465.0}, {"date": "2022-02-22", "close": 15.43, "volume": 1453478.0}, {"date": "2022-02-23", "close": 16.02, "volume": 1841965.0}, {"date": "2022-02-24", "close": 16.18, "volume": 2122895.0}, {"date": "2022-02-25", "close": 17.0, "volume": 2051606.0}, {"date": "2022-02-28", "close": 17.4, "volume": 2779882.0}, {"date": "2022-03-01", "close": 17.59, "volume": 2337913.0}, {"date": "2022-03-02", "close": 18.14, "volume": 1639003.0}, {"date": "2022-03-03", "close": 17.89, "volume": 1284236.0}, {"date": "2022-03-04", "close": 17.98, "volume": 2687689.0}, {"date": "2022-03-07", "close": 18.41, "volume": 3957553.0}, {"date": "2022-03-08", "close": 19.07, "volume": 3086649.0}, {"date": "2022-03-09", "close": 18.1, "volume": 1831510.0}, {"date": "2022-03-10", "close": 18.77, "volume": 1564756.0}, {"date": "2022-03-11", "close": 18.55, "volume": 839749.0}, {"date": "2022-03-14", "close": 17.89, "volume": 1389086.0}, {"date": "2022-03-15", "close": 18.26, "volume": 2171723.0}, {"date": "2022-03-16", "close": 18.39, "volume": 1508035.0}, {"date": "2022-03-17", "close": 18.72, "volume": 811239.0}, {"date": "2022-03-18", "close": 21.02, "volume": 4950488.0}, {"date": "2022-03-21", "close": 21.0, "volume": 2058916.0}, {"date": "2022-03-22", "close": 20.83, "volume": 1255734.0}, {"date": "2022-03-23", "close": 21.52, "volume": 1186630.0}, {"date": "2022-03-24", "close": 22.47, "volume": 2675876.0}, {"date": "2022-03-25", "close": 24.47, "volume": 4940472.0}, {"date": "2022-03-28", "close": 23.44, "volume": 2881486.0}, {"date": "2022-03-29", "close": 22.92, "volume": 2711240.0}, {"date": "2022-03-30", "close": 24.73, "volume": 3283770.0}, {"date": "2022-03-31", "close": 24.78, "volume": 2064878.0}, {"date": "2022-04-01", "close": 25.05, "volume": 2295293.0}, {"date": "2022-04-04", "close": 24.77, "volume": 1167503.0}, {"date": "2022-04-05", "close": 24.73, "volume": 1548301.0}, {"date": "2022-04-06", "close": 24.06, "volume": 1743019.0}, {"date": "2022-04-07", "close": 24.56, "volume": 1827035.0}, {"date": "2022-04-08", "close": 24.6, "volume": 975294.0}, {"date": "2022-04-11", "close": 24.37, "volume": 1425755.0}, {"date": "2022-04-12", "close": 25.03, "volume": 1023892.0}, {"date": "2022-04-13", "close": 25.7, "volume": 1185514.0}, {"date": "2022-04-14", "close": 25.99, "volume": 1675333.0}, {"date": "2022-04-18", "close": 25.75, "volume": 962827.0}, {"date": "2022-04-19", "close": 25.16, "volume": 986216.0}, {"date": "2022-04-20", "close": 24.55, "volume": 1092124.0}, {"date": "2022-04-21", "close": 23.52, "volume": 1224425.0}, {"date": "2022-04-22", "close": 22.84, "volume": 1600890.0}, {"date": "2022-04-25", "close": 21.79, "volume": 2686955.0}, {"date": "2022-04-26", "close": 22.38, "volume": 1698891.0}, {"date": "2022-04-27", "close": 23.06, "volume": 1298492.0}, {"date": "2022-04-28", "close": 23.08, "volume": 1010440.0}, {"date": "2022-04-29", "close": 22.32, "volume": 947604.0}, {"date": "2022-05-02", "close": 22.5, "volume": 981599.0}, {"date": "2022-05-03", "close": 23.75, "volume": 1340244.0}, {"date": "2022-05-04", "close": 24.65, "volume": 1583556.0}, {"date": "2022-05-05", "close": 24.45, "volume": 1277092.0}, {"date": "2022-05-06", "close": 23.93, "volume": 1350941.0}, {"date": "2022-05-09", "close": 21.35, "volume": 3418321.0}, {"date": "2022-05-10", "close": 22.49, "volume": 1417039.0}, {"date": "2022-05-11", "close": 22.23, "volume": 1172577.0}, {"date": "2022-05-12", "close": 22.17, "volume": 1388015.0}, {"date": "2022-05-13", "close": 23.61, "volume": 1377126.0}, {"date": "2022-05-16", "close": 24.45, "volume": 2037476.0}, {"date": "2022-05-17", "close": 23.43, "volume": 1230214.0}, {"date": "2022-05-18", "close": 23.57, "volume": 1349948.0}, {"date": "2022-05-19", "close": 23.94, "volume": 982571.0}, {"date": "2022-05-20", "close": 23.65, "volume": 1307678.0}, {"date": "2022-05-23", "close": 24.67, "volume": 1702907.0}, {"date": "2022-05-24", "close": 23.77, "volume": 1145785.0}, {"date": "2022-05-25", "close": 24.75, "volume": 1474598.0}, {"date": "2022-05-26", "close": 24.3, "volume": 3592644.0}, {"date": "2022-05-27", "close": 25.45, "volume": 2708911.0}, {"date": "2022-05-31", "close": 25.33, "volume": 3954972.0}, {"date": "2022-06-01", "close": 26.66, "volume": 2596828.0}, {"date": "2022-06-02", "close": 26.14, "volume": 1555046.0}, {"date": "2022-06-03", "close": 26.03, "volume": 1357486.0}, {"date": "2022-06-06", "close": 26.52, "volume": 2043437.0}, {"date": "2022-06-07", "close": 26.42, "volume": 2691620.0}, {"date": "2022-06-08", "close": 25.16, "volume": 2067614.0}, {"date": "2022-06-09", "close": 23.94, "volume": 1643097.0}, {"date": "2022-06-10", "close": 23.8, "volume": 1071650.0}, {"date": "2022-06-13", "close": 22.35, "volume": 1902187.0}, {"date": "2022-06-14", "close": 22.97, "volume": 1357049.0}, {"date": "2022-06-15", "close": 23.74, "volume": 1534273.0}, {"date": "2022-06-16", "close": 22.29, "volume": 1364415.0}, {"date": "2022-06-17", "close": 21.7, "volume": 1902793.0}, {"date": "2022-06-21", "close": 23.45, "volume": 1508024.0}, {"date": "2022-06-22", "close": 22.07, "volume": 1008776.0}, {"date": "2022-06-23", "close": 21.82, "volume": 1335578.0}, {"date": "2022-06-24", "close": 22.58, "volume": 2183655.0}, {"date": "2022-06-27", "close": 23.6, "volume": 1683410.0}, {"date": "2022-06-28", "close": 23.28, "volume": 1644708.0}, {"date": "2022-06-29", "close": 23.17, "volume": 972455.0}, {"date": "2022-06-30", "close": 22.75, "volume": 1004535.0}, {"date": "2022-07-01", "close": 21.99, "volume": 1462508.0}, {"date": "2022-07-05", "close": 22.01, "volume": 1349111.0}, {"date": "2022-07-06", "close": 20.65, "volume": 1845387.0}, {"date": "2022-07-07", "close": 21.72, "volume": 1325072.0}, {"date": "2022-07-08", "close": 22.52, "volume": 1283917.0}, {"date": "2022-07-11", "close": 21.65, "volume": 674159.0}, {"date": "2022-07-12", "close": 21.16, "volume": 876906.0}, {"date": "2022-07-13", "close": 21.98, "volume": 851153.0}, {"date": "2022-07-14", "close": 20.77, "volume": 947688.0}, {"date": "2022-07-15", "close": 21.46, "volume": 835466.0}, {"date": "2022-07-18", "close": 21.77, "volume": 1134682.0}, {"date": "2022-07-19", "close": 22.44, "volume": 1233480.0}, {"date": "2022-07-20", "close": 22.67, "volume": 1137404.0}, {"date": "2022-07-21", "close": 22.32, "volume": 798295.0}, {"date": "2022-07-22", "close": 21.59, "volume": 769253.0}, {"date": "2022-07-25", "close": 23.15, "volume": 1432178.0}, {"date": "2022-07-26", "close": 22.62, "volume": 1201545.0}, {"date": "2022-07-27", "close": 23.19, "volume": 1293552.0}, {"date": "2022-07-28", "close": 22.85, "volume": 973825.0}, {"date": "2022-07-29", "close": 22.37, "volume": 859238.0}, {"date": "2022-08-01", "close": 22.35, "volume": 916480.0}, {"date": "2022-08-02", "close": 22.49, "volume": 479540.0}, {"date": "2022-08-03", "close": 22.52, "volume": 587795.0}, {"date": "2022-08-04", "close": 21.82, "volume": 663619.0}, {"date": "2022-08-05", "close": 22.78, "volume": 824030.0}, {"date": "2022-08-08", "close": 23.34, "volume": 1094107.0}, {"date": "2022-08-09", "close": 24.12, "volume": 1176392.0}, {"date": "2022-08-10", "close": 24.3, "volume": 986780.0}, {"date": "2022-08-11", "close": 25.84, "volume": 1791260.0}, {"date": "2022-08-12", "close": 27.19, "volume": 1676479.0}, {"date": "2022-08-15", "close": 27.43, "volume": 1941386.0}, {"date": "2022-08-16", "close": 28.43, "volume": 3479343.0}, {"date": "2022-08-17", "close": 28.58, "volume": 1766634.0}, {"date": "2022-08-18", "close": 28.72, "volume": 1492816.0}, {"date": "2022-08-19", "close": 28.06, "volume": 1090582.0}, {"date": "2022-08-22", "close": 28.0, "volume": 963754.0}, {"date": "2022-08-23", "close": 28.33, "volume": 1284587.0}, {"date": "2022-08-24", "close": 29.68, "volume": 2120428.0}, {"date": "2022-08-25", "close": 29.94, "volume": 1441840.0}, {"date": "2022-08-26", "close": 29.35, "volume": 1174241.0}, {"date": "2022-08-29", "close": 28.97, "volume": 1501397.0}, {"date": "2022-08-30", "close": 27.11, "volume": 2391412.0}, {"date": "2022-08-31", "close": 27.27, "volume": 935581.0}, {"date": "2022-09-01", "close": 26.03, "volume": 1466700.0}, {"date": "2022-09-02", "close": 27.11, "volume": 1136026.0}, {"date": "2022-09-06", "close": 27.71, "volume": 1731089.0}, {"date": "2022-09-07", "close": 26.89, "volume": 1607878.0}, {"date": "2022-09-08", "close": 27.79, "volume": 1200705.0}, {"date": "2022-09-09", "close": 28.53, "volume": 1287086.0}, {"date": "2022-09-12", "close": 27.65, "volume": 1323510.0}, {"date": "2022-09-13", "close": 27.09, "volume": 1185657.0}, {"date": "2022-09-14", "close": 28.0, "volume": 1678700.0}, {"date": "2022-09-15", "close": 27.54, "volume": 1214356.0}, {"date": "2022-09-16", "close": 26.21, "volume": 1607015.0}, {"date": "2022-09-19", "close": 26.46, "volume": 778468.0}, {"date": "2022-09-20", "close": 26.05, "volume": 586262.0}, {"date": "2022-09-21", "close": 25.9, "volume": 829242.0}, {"date": "2022-09-22", "close": 25.39, "volume": 975195.0}, {"date": "2022-09-23", "close": 23.48, "volume": 2136342.0}, {"date": "2022-09-26", "close": 22.87, "volume": 1604651.0}, {"date": "2022-09-27", "close": 23.63, "volume": 1335510.0}, {"date": "2022-09-28", "close": 24.73, "volume": 1580188.0}, {"date": "2022-09-29", "close": 24.66, "volume": 1632058.0}, {"date": "2022-09-30", "close": 24.92, "volume": 1162810.0}, {"date": "2022-10-03", "close": 25.65, "volume": 1376890.0}, {"date": "2022-10-04", "close": 26.11, "volume": 1300798.0}, {"date": "2022-10-05", "close": 25.93, "volume": 966397.0}, {"date": "2022-10-06", "close": 25.78, "volume": 607303.0}, {"date": "2022-10-07", "close": 25.61, "volume": 750023.0}, {"date": "2022-10-10", "close": 24.98, "volume": 1271220.0}, {"date": "2022-10-11", "close": 25.23, "volume": 999080.0}, {"date": "2022-10-12", "close": 24.56, "volume": 1601007.0}, {"date": "2022-10-13", "close": 24.96, "volume": 1189238.0}, {"date": "2022-10-14", "close": 24.12, "volume": 993269.0}, {"date": "2022-10-17", "close": 25.12, "volume": 887411.0}, {"date": "2022-10-18", "close": 25.48, "volume": 994833.0}, {"date": "2022-10-19", "close": 25.92, "volume": 1468560.0}, {"date": "2022-10-20", "close": 25.54, "volume": 881453.0}, {"date": "2022-10-21", "close": 25.6, "volume": 781712.0}, {"date": "2022-10-24", "close": 25.24, "volume": 1557616.0}, {"date": "2022-10-25", "close": 26.86, "volume": 1808028.0}, {"date": "2022-10-26", "close": 27.37, "volume": 1524101.0}, {"date": "2022-10-27", "close": 27.12, "volume": 831085.0}, {"date": "2022-10-28", "close": 27.24, "volume": 1268941.0}, {"date": "2022-10-31", "close": 27.82, "volume": 934179.0}, {"date": "2022-11-01", "close": 27.31, "volume": 2465786.0}, {"date": "2022-11-02", "close": 27.66, "volume": 1457466.0}, {"date": "2022-11-03", "close": 27.51, "volume": 899474.0}, {"date": "2022-11-04", "close": 27.65, "volume": 1092189.0}, {"date": "2022-11-07", "close": 27.5, "volume": 1063027.0}, {"date": "2022-11-08", "close": 27.24, "volume": 1264018.0}, {"date": "2022-11-09", "close": 25.11, "volume": 1770080.0}, {"date": "2022-11-10", "close": 24.84, "volume": 1597519.0}, {"date": "2022-11-11", "close": 25.38, "volume": 1816618.0}, {"date": "2022-11-14", "close": 25.92, "volume": 2000178.0}, {"date": "2022-11-15", "close": 25.87, "volume": 2030058.0}, {"date": "2022-11-16", "close": 24.36, "volume": 1552473.0}, {"date": "2022-11-17", "close": 24.64, "volume": 1175907.0}, {"date": "2022-11-18", "close": 24.12, "volume": 1110219.0}, {"date": "2022-11-21", "close": 24.68, "volume": 1657004.0}, {"date": "2022-11-22", "close": 25.52, "volume": 1053531.0}, {"date": "2022-11-23", "close": 25.13, "volume": 1518918.0}, {"date": "2022-11-25", "close": 25.43, "volume": 393371.0}, {"date": "2022-11-28", "close": 24.31, "volume": 1108712.0}, {"date": "2022-11-29", "close": 24.82, "volume": 927602.0}, {"date": "2022-11-30", "close": 25.07, "volume": 743161.0}, {"date": "2022-12-01", "close": 25.06, "volume": 1189227.0}, {"date": "2022-12-02", "close": 24.96, "volume": 1022947.0}, {"date": "2022-12-05", "close": 24.77, "volume": 1003923.0}, {"date": "2022-12-06", "close": 24.2, "volume": 927404.0}, {"date": "2022-12-07", "close": 24.14, "volume": 961582.0}, {"date": "2022-12-08", "close": 24.46, "volume": 1416088.0}, {"date": "2022-12-09", "close": 23.95, "volume": 1062231.0}, {"date": "2022-12-12", "close": 24.38, "volume": 1307179.0}, {"date": "2022-12-13", "close": 24.31, "volume": 1222500.0}, {"date": "2022-12-14", "close": 23.48, "volume": 1255470.0}, {"date": "2022-12-15", "close": 23.35, "volume": 1203075.0}, {"date": "2022-12-16", "close": 22.72, "volume": 2320743.0}, {"date": "2022-12-19", "close": 22.99, "volume": 1135264.0}, {"date": "2022-12-20", "close": 22.98, "volume": 793889.0}, {"date": "2022-12-21", "close": 23.07, "volume": 849869.0}, {"date": "2022-12-22", "close": 22.43, "volume": 871982.0}, {"date": "2022-12-23", "close": 23.33, "volume": 966434.0}, {"date": "2022-12-27", "close": 22.68, "volume": 595185.0}, {"date": "2022-12-28", "close": 21.85, "volume": 1206024.0}, {"date": "2022-12-29", "close": 22.51, "volume": 913383.0}, {"date": "2022-12-30", "close": 22.79, "volume": 828696.0}, {"date": "2023-01-03", "close": 22.1, "volume": 1175285.0}, {"date": "2023-01-04", "close": 21.71, "volume": 1452764.0}, {"date": "2023-01-05", "close": 21.54, "volume": 1627189.0}, {"date": "2023-01-06", "close": 21.7, "volume": 972641.0}, {"date": "2023-01-09", "close": 21.65, "volume": 612719.0}, {"date": "2023-01-10", "close": 21.63, "volume": 606634.0}, {"date": "2023-01-11", "close": 21.7, "volume": 1629449.0}, {"date": "2023-01-12", "close": 22.47, "volume": 662755.0}, {"date": "2023-01-13", "close": 22.82, "volume": 1068274.0}, {"date": "2023-01-17", "close": 22.53, "volume": 959469.0}, {"date": "2023-01-18", "close": 22.43, "volume": 792581.0}, {"date": "2023-01-19", "close": 22.91, "volume": 689737.0}, {"date": "2023-01-20", "close": 23.46, "volume": 810633.0}, {"date": "2023-01-23", "close": 23.8, "volume": 1022706.0}, {"date": "2023-01-24", "close": 23.47, "volume": 743231.0}, {"date": "2023-01-25", "close": 23.44, "volume": 631136.0}, {"date": "2023-01-26", "close": 23.28, "volume": 916593.0}, {"date": "2023-01-27", "close": 23.38, "volume": 563541.0}, {"date": "2023-01-30", "close": 23.08, "volume": 535553.0}, {"date": "2023-01-31", "close": 23.44, "volume": 517867.0}, {"date": "2023-02-01", "close": 23.78, "volume": 1024373.0}, {"date": "2023-02-02", "close": 23.17, "volume": 1019279.0}, {"date": "2023-02-03", "close": 23.05, "volume": 586445.0}, {"date": "2023-02-06", "close": 22.86, "volume": 1821768.0}, {"date": "2023-02-07", "close": 23.76, "volume": 1020048.0}, {"date": "2023-02-08", "close": 23.44, "volume": 1351368.0}, {"date": "2023-02-09", "close": 23.31, "volume": 1157138.0}, {"date": "2023-02-10", "close": 23.86, "volume": 814725.0}, {"date": "2023-02-13", "close": 23.81, "volume": 557774.0}, {"date": "2023-02-14", "close": 23.6, "volume": 851967.0}, {"date": "2023-02-15", "close": 23.5, "volume": 389921.0}, {"date": "2023-02-16", "close": 23.08, "volume": 1291838.0}, {"date": "2023-02-17", "close": 22.27, "volume": 1031620.0}, {"date": "2023-02-21", "close": 22.07, "volume": 865932.0}, {"date": "2023-02-22", "close": 22.42, "volume": 904535.0}, {"date": "2023-02-23", "close": 23.04, "volume": 1401908.0}, {"date": "2023-02-24", "close": 23.01, "volume": 1241027.0}, {"date": "2023-02-27", "close": 22.62, "volume": 2741032.0}, {"date": "2023-02-28", "close": 22.83, "volume": 2991504.0}, {"date": "2023-03-01", "close": 22.73, "volume": 1771575.0}, {"date": "2023-03-02", "close": 22.54, "volume": 1097108.0}, {"date": "2023-03-03", "close": 22.99, "volume": 1106210.0}, {"date": "2023-03-06", "close": 22.96, "volume": 768086.0}, {"date": "2023-03-07", "close": 22.56, "volume": 1237410.0}, {"date": "2023-03-08", "close": 22.66, "volume": 967176.0}, {"date": "2023-03-09", "close": 22.35, "volume": 1341938.0}, {"date": "2023-03-10", "close": 22.21, "volume": 1259867.0}, {"date": "2023-03-13", "close": 21.74, "volume": 1632491.0}, {"date": "2023-03-14", "close": 22.11, "volume": 1017011.0}, {"date": "2023-03-15", "close": 21.04, "volume": 2293734.0}, {"date": "2023-03-16", "close": 21.19, "volume": 1050779.0}, {"date": "2023-03-17", "close": 20.27, "volume": 1781921.0}, {"date": "2023-03-20", "close": 20.49, "volume": 894227.0}, {"date": "2023-03-21", "close": 21.22, "volume": 716094.0}, {"date": "2023-03-22", "close": 20.71, "volume": 625689.0}, {"date": "2023-03-23", "close": 20.47, "volume": 772383.0}, {"date": "2023-03-24", "close": 20.4, "volume": 668793.0}, {"date": "2023-03-27", "close": 20.91, "volume": 764616.0}, {"date": "2023-03-28", "close": 20.84, "volume": 675094.0}, {"date": "2023-03-29", "close": 20.87, "volume": 703547.0}, {"date": "2023-03-30", "close": 21.45, "volume": 1137614.0}, {"date": "2023-03-31", "close": 21.6, "volume": 1176672.0}, {"date": "2023-04-03", "close": 21.45, "volume": 1415898.0}, {"date": "2023-04-04", "close": 21.08, "volume": 996127.0}, {"date": "2023-04-05", "close": 21.07, "volume": 715690.0}, {"date": "2023-04-06", "close": 20.95, "volume": 538077.0}, {"date": "2023-04-10", "close": 21.35, "volume": 750133.0}, {"date": "2023-04-11", "close": 21.92, "volume": 908523.0}, {"date": "2023-04-12", "close": 21.76, "volume": 654503.0}, {"date": "2023-04-13", "close": 22.06, "volume": 531611.0}, {"date": "2023-04-14", "close": 21.92, "volume": 521894.0}, {"date": "2023-04-17", "close": 22.33, "volume": 527516.0}, {"date": "2023-04-18", "close": 22.24, "volume": 560798.0}, {"date": "2023-04-19", "close": 21.7, "volume": 659702.0}, {"date": "2023-04-20", "close": 21.38, "volume": 783051.0}, {"date": "2023-04-21", "close": 21.29, "volume": 630723.0}, {"date": "2023-04-24", "close": 21.53, "volume": 704708.0}, {"date": "2023-04-25", "close": 20.99, "volume": 572604.0}, {"date": "2023-04-26", "close": 20.52, "volume": 554161.0}, {"date": "2023-04-27", "close": 22.66, "volume": 2583615.0}, {"date": "2023-04-28", "close": 22.7, "volume": 1394335.0}, {"date": "2023-05-01", "close": 22.11, "volume": 757631.0}, {"date": "2023-05-02", "close": 21.63, "volume": 745561.0}, {"date": "2023-05-03", "close": 21.4, "volume": 646581.0}, {"date": "2023-05-04", "close": 20.97, "volume": 740506.0}, {"date": "2023-05-05", "close": 21.19, "volume": 1078692.0}, {"date": "2023-05-08", "close": 21.2, "volume": 586532.0}, {"date": "2023-05-09", "close": 21.73, "volume": 831127.0}, {"date": "2023-05-10", "close": 21.74, "volume": 557756.0}, {"date": "2023-05-11", "close": 21.67, "volume": 628183.0}, {"date": "2023-05-12", "close": 21.88, "volume": 833471.0}, {"date": "2023-05-15", "close": 22.0, "volume": 463415.0}, {"date": "2023-05-16", "close": 21.57, "volume": 549410.0}, {"date": "2023-05-17", "close": 21.86, "volume": 818087.0}, {"date": "2023-05-18", "close": 21.84, "volume": 1143878.0}, {"date": "2023-05-19", "close": 21.73, "volume": 1091943.0}, {"date": "2023-05-22", "close": 21.63, "volume": 830260.0}, {"date": "2023-05-23", "close": 22.05, "volume": 1071716.0}, {"date": "2023-05-24", "close": 21.83, "volume": 701701.0}, {"date": "2023-05-25", "close": 21.77, "volume": 998719.0}, {"date": "2023-05-26", "close": 22.38, "volume": 1472976.0}, {"date": "2023-05-30", "close": 21.43, "volume": 2016411.0}, {"date": "2023-05-31", "close": 20.57, "volume": 2512568.0}, {"date": "2023-06-01", "close": 21.14, "volume": 1689657.0}, {"date": "2023-06-02", "close": 21.74, "volume": 1326861.0}, {"date": "2023-06-05", "close": 21.87, "volume": 978188.0}, {"date": "2023-06-06", "close": 22.0, "volume": 1447809.0}, {"date": "2023-06-07", "close": 22.36, "volume": 1490246.0}, {"date": "2023-06-08", "close": 22.24, "volume": 980379.0}, {"date": "2023-06-09", "close": 22.23, "volume": 819459.0}, {"date": "2023-06-12", "close": 21.68, "volume": 864943.0}, {"date": "2023-06-13", "close": 21.73, "volume": 963972.0}, {"date": "2023-06-14", "close": 21.66, "volume": 823715.0}, {"date": "2023-06-15", "close": 21.63, "volume": 1048068.0}, {"date": "2023-06-16", "close": 21.6, "volume": 1216712.0}, {"date": "2023-06-20", "close": 21.27, "volume": 1012260.0}, {"date": "2023-06-21", "close": 21.22, "volume": 1219167.0}, {"date": "2023-06-22", "close": 20.74, "volume": 613830.0}, {"date": "2023-06-23", "close": 20.28, "volume": 1008667.0}, {"date": "2023-06-26", "close": 20.14, "volume": 600611.0}, {"date": "2023-06-27", "close": 19.98, "volume": 1464871.0}, {"date": "2023-06-28", "close": 19.73, "volume": 1071326.0}, {"date": "2023-06-29", "close": 19.95, "volume": 1206486.0}, {"date": "2023-06-30", "close": 20.17, "volume": 861913.0}, {"date": "2023-07-03", "close": 20.06, "volume": 568787.0}, {"date": "2023-07-05", "close": 21.72, "volume": 3209480.0}, {"date": "2023-07-06", "close": 21.25, "volume": 1080490.0}, {"date": "2023-07-07", "close": 22.3, "volume": 824139.0}, {"date": "2023-07-10", "close": 22.47, "volume": 779307.0}, {"date": "2023-07-11", "close": 22.9, "volume": 801005.0}, {"date": "2023-07-12", "close": 23.51, "volume": 1991538.0}, {"date": "2023-07-13", "close": 23.61, "volume": 1198107.0}, {"date": "2023-07-14", "close": 23.45, "volume": 1022019.0}, {"date": "2023-07-17", "close": 23.52, "volume": 712379.0}, {"date": "2023-07-18", "close": 23.65, "volume": 633408.0}, {"date": "2023-07-19", "close": 23.98, "volume": 1401739.0}, {"date": "2023-07-20", "close": 24.045, "volume": 654700.0}, {"date": "2023-07-21", "close": 23.94, "volume": 724444.0}, {"date": "2023-07-24", "close": 23.87, "volume": 739365.0}, {"date": "2023-07-25", "close": 23.74, "volume": 647421.0}, {"date": "2023-07-26", "close": 23.84, "volume": 600218.0}, {"date": "2023-07-27", "close": 23.62, "volume": 448709.0}, {"date": "2023-07-28", "close": 23.87, "volume": 450151.0}, {"date": "2023-07-31", "close": 24.12, "volume": 811366.0}, {"date": "2023-08-01", "close": 23.99, "volume": 437800.0}, {"date": "2023-08-02", "close": 23.78, "volume": 454527.0}, {"date": "2023-08-03", "close": 24.13, "volume": 647648.0}, {"date": "2023-08-04", "close": 24.24, "volume": 574217.0}, {"date": "2023-08-07", "close": 24.14, "volume": 561430.0}, {"date": "2023-08-08", "close": 24.14, "volume": 856832.0}, {"date": "2023-08-09", "close": 24.48, "volume": 1690689.0}, {"date": "2023-08-10", "close": 22.97, "volume": 2444802.0}, {"date": "2023-08-11", "close": 22.4, "volume": 1412364.0}, {"date": "2023-08-14", "close": 22.31, "volume": 1302187.0}, {"date": "2023-08-15", "close": 22.39, "volume": 693458.0}, {"date": "2023-08-16", "close": 22.12, "volume": 956309.0}, {"date": "2023-08-17", "close": 22.2, "volume": 749768.0}, {"date": "2023-08-18", "close": 21.87, "volume": 1027037.0}, {"date": "2023-08-21", "close": 22.22, "volume": 597466.0}, {"date": "2023-08-22", "close": 22.09, "volume": 465713.0}, {"date": "2023-08-23", "close": 21.7, "volume": 1090580.0}, {"date": "2023-08-24", "close": 21.31, "volume": 923786.0}, {"date": "2023-08-25", "close": 21.51, "volume": 659946.0}, {"date": "2023-08-28", "close": 21.69, "volume": 465621.0}, {"date": "2023-08-29", "close": 21.84, "volume": 426296.0}, {"date": "2023-08-30", "close": 22.09, "volume": 593269.0}, {"date": "2023-08-31", "close": 22.1, "volume": 1029776.0}, {"date": "2023-09-01", "close": 22.88, "volume": 776348.0}, {"date": "2023-09-05", "close": 22.6, "volume": 778273.0}, {"date": "2023-09-06", "close": 22.8, "volume": 688944.0}, {"date": "2023-09-07", "close": 22.58, "volume": 661970.0}, {"date": "2023-09-08", "close": 22.6, "volume": 1193122.0}, {"date": "2023-09-11", "close": 23.22, "volume": 1375588.0}, {"date": "2023-09-12", "close": 23.87, "volume": 1063900.0}, {"date": "2023-09-13", "close": 23.62, "volume": 672823.0}, {"date": "2023-09-14", "close": 23.91, "volume": 534958.0}, {"date": "2023-09-15", "close": 23.77, "volume": 827171.0}, {"date": "2023-09-18", "close": 23.85, "volume": 723892.0}, {"date": "2023-09-19", "close": 23.36, "volume": 799327.0}, {"date": "2023-09-20", "close": 23.23, "volume": 480156.0}, {"date": "2023-09-21", "close": 23.07, "volume": 475800.0}, {"date": "2023-09-22", "close": 23.13, "volume": 756568.0}, {"date": "2023-09-25", "close": 23.45, "volume": 837314.0}, {"date": "2023-09-26", "close": 23.39, "volume": 1219970.0}, {"date": "2023-09-27", "close": 23.61, "volume": 1077695.0}, {"date": "2023-09-28", "close": 23.83, "volume": 795918.0}, {"date": "2023-09-29", "close": 24.26, "volume": 953259.0}, {"date": "2023-10-02", "close": 23.34, "volume": 947460.0}, {"date": "2023-10-03", "close": 23.08, "volume": 982761.0}, {"date": "2023-10-04", "close": 22.06, "volume": 956087.0}, {"date": "2023-10-05", "close": 22.63, "volume": 767386.0}, {"date": "2023-10-06", "close": 22.78, "volume": 657814.0}, {"date": "2023-10-09", "close": 23.67, "volume": 947095.0}, {"date": "2023-10-10", "close": 23.94, "volume": 854302.0}, {"date": "2023-10-11", "close": 23.7, "volume": 469377.0}, {"date": "2023-10-12", "close": 23.68, "volume": 465817.0}, {"date": "2023-10-13", "close": 24.09, "volume": 817408.0}, {"date": "2023-10-16", "close": 24.07, "volume": 678397.0}, {"date": "2023-10-17", "close": 24.22, "volume": 601152.0}, {"date": "2023-10-18", "close": 24.21, "volume": 786368.0}, {"date": "2023-10-19", "close": 23.28, "volume": 968920.0}, {"date": "2023-10-20", "close": 23.55, "volume": 903318.0}, {"date": "2023-10-23", "close": 23.47, "volume": 644872.0}, {"date": "2023-10-24", "close": 23.59, "volume": 1021090.0}, {"date": "2023-10-25", "close": 23.04, "volume": 1084345.0}, {"date": "2023-10-26", "close": 22.93, "volume": 1059190.0}, {"date": "2023-10-27", "close": 22.44, "volume": 768952.0}, {"date": "2023-10-30", "close": 22.41, "volume": 571993.0}, {"date": "2023-10-31", "close": 22.43, "volume": 714169.0}, {"date": "2023-11-01", "close": 22.46, "volume": 413846.0}, {"date": "2023-11-02", "close": 23.2, "volume": 1262254.0}, {"date": "2023-11-03", "close": 23.07, "volume": 781365.0}, {"date": "2023-11-06", "close": 22.9, "volume": 1104708.0}, {"date": "2023-11-07", "close": 22.21, "volume": 1564470.0}, {"date": "2023-11-08", "close": 21.99, "volume": 1028835.0}, {"date": "2023-11-09", "close": 21.81, "volume": 1191732.0}, {"date": "2023-11-10", "close": 22.01, "volume": 468117.0}, {"date": "2023-11-13", "close": 22.23, "volume": 484758.0}, {"date": "2023-11-14", "close": 22.56, "volume": 1009484.0}, {"date": "2023-11-15", "close": 22.26, "volume": 968848.0}, {"date": "2023-11-16", "close": 21.74, "volume": 988681.0}, {"date": "2023-11-17", "close": 22.03, "volume": 1691301.0}, {"date": "2023-11-20", "close": 21.99, "volume": 1460040.0}, {"date": "2023-11-21", "close": 20.75, "volume": 2021825.0}, {"date": "2023-11-22", "close": 21.4, "volume": 1768295.0}, {"date": "2023-11-24", "close": 21.49, "volume": 852727.0}, {"date": "2023-11-27", "close": 21.72, "volume": 1213886.0}, {"date": "2023-11-28", "close": 21.65, "volume": 936451.0}, {"date": "2023-11-29", "close": 21.6, "volume": 909563.0}, {"date": "2023-11-30", "close": 21.53, "volume": 816706.0}, {"date": "2023-12-01", "close": 21.59, "volume": 876248.0}, {"date": "2023-12-04", "close": 21.41, "volume": 589188.0}, {"date": "2023-12-05", "close": 20.97, "volume": 720545.0}, {"date": "2023-12-06", "close": 20.78, "volume": 1004653.0}, {"date": "2023-12-07", "close": 20.9, "volume": 1183053.0}, {"date": "2023-12-08", "close": 21.05, "volume": 825816.0}, {"date": "2023-12-11", "close": 20.8, "volume": 621632.0}, {"date": "2023-12-12", "close": 20.44, "volume": 1473561.0}, {"date": "2023-12-13", "close": 21.29, "volume": 1423356.0}, {"date": "2023-12-14", "close": 21.45, "volume": 1598707.0}, {"date": "2023-12-15", "close": 21.38, "volume": 1324572.0}, {"date": "2023-12-18", "close": 21.54, "volume": 806241.0}, {"date": "2023-12-19", "close": 22.2, "volume": 1275602.0}, {"date": "2023-12-20", "close": 22.39, "volume": 1346033.0}, {"date": "2023-12-21", "close": 23.03, "volume": 883908.0}, {"date": "2023-12-22", "close": 23.3, "volume": 769318.0}, {"date": "2023-12-26", "close": 23.44, "volume": 521498.0}, {"date": "2023-12-27", "close": 23.15, "volume": 655784.0}, {"date": "2023-12-28", "close": 23.21, "volume": 590758.0}, {"date": "2023-12-29", "close": 22.99, "volume": 675041.0}, {"date": "2024-01-02", "close": 23.29, "volume": 774250.0}, {"date": "2024-01-03", "close": 23.24, "volume": 801598.0}, {"date": "2024-01-04", "close": 23.1, "volume": 833850.0}, {"date": "2024-01-05", "close": 23.09, "volume": 938649.0}, {"date": "2024-01-08", "close": 23.25, "volume": 710894.0}, {"date": "2024-01-09", "close": 23.19, "volume": 549359.0}, {"date": "2024-01-10", "close": 23.02, "volume": 711301.0}, {"date": "2024-01-11", "close": 22.79, "volume": 751083.0}, {"date": "2024-01-12", "close": 23.04, "volume": 496130.0}, {"date": "2024-01-16", "close": 22.27, "volume": 1508366.0}, {"date": "2024-01-17", "close": 22.07, "volume": 1520324.0}, {"date": "2024-01-18", "close": 21.96, "volume": 926942.0}, {"date": "2024-01-19", "close": 21.86, "volume": 722769.0}, {"date": "2024-01-22", "close": 21.99, "volume": 929014.0}, {"date": "2024-01-23", "close": 22.06, "volume": 566698.0}, {"date": "2024-01-24", "close": 22.36, "volume": 1205108.0}, {"date": "2024-01-25", "close": 22.35, "volume": 658842.0}, {"date": "2024-01-26", "close": 22.85, "volume": 1149257.0}, {"date": "2024-01-29", "close": 22.52, "volume": 1218305.0}, {"date": "2024-01-30", "close": 22.56, "volume": 1817501.0}, {"date": "2024-01-31", "close": 21.81, "volume": 1478638.0}, {"date": "2024-02-01", "close": 22.01, "volume": 1156141.0}, {"date": "2024-02-02", "close": 21.69, "volume": 788589.0}, {"date": "2024-02-05", "close": 21.16, "volume": 1005187.0}, {"date": "2024-02-06", "close": 21.67, "volume": 1389628.0}, {"date": "2024-02-07", "close": 21.6, "volume": 1013179.0}, {"date": "2024-02-08", "close": 21.45, "volume": 1339596.0}, {"date": "2024-02-09", "close": 21.29, "volume": 881897.0}, {"date": "2024-02-12", "close": 21.75, "volume": 1080106.0}, {"date": "2024-02-13", "close": 21.02, "volume": 1081984.0}, {"date": "2024-02-14", "close": 21.19, "volume": 955098.0}, {"date": "2024-02-15", "close": 21.4, "volume": 887566.0}, {"date": "2024-02-16", "close": 21.25, "volume": 705290.0}, {"date": "2024-02-20", "close": 21.19, "volume": 645799.0}, {"date": "2024-02-21", "close": 21.59, "volume": 619850.0}, {"date": "2024-02-22", "close": 21.48, "volume": 675857.0}, {"date": "2024-02-23", "close": 21.25, "volume": 677455.0}, {"date": "2024-02-26", "close": 21.15, "volume": 832248.0}, {"date": "2024-02-27", "close": 21.16, "volume": 706986.0}, {"date": "2024-02-28", "close": 21.21, "volume": 1034188.0}, {"date": "2024-02-29", "close": 20.29, "volume": 4042707.0}, {"date": "2024-03-01", "close": 20.78, "volume": 1971264.0}, {"date": "2024-03-04", "close": 20.51, "volume": 1383433.0}, {"date": "2024-03-05", "close": 20.97, "volume": 1290628.0}, {"date": "2024-03-06", "close": 21.28, "volume": 1903986.0}, {"date": "2024-03-07", "close": 21.09, "volume": 1678119.0}, {"date": "2024-03-08", "close": 21.23, "volume": 1301973.0}, {"date": "2024-03-11", "close": 21.37, "volume": 1568884.0}, {"date": "2024-03-12", "close": 23.24, "volume": 4405206.0}, {"date": "2024-03-13", "close": 23.66, "volume": 2251330.0}, {"date": "2024-03-14", "close": 23.64, "volume": 1646265.0}, {"date": "2024-03-15", "close": 23.54, "volume": 2350027.0}, {"date": "2024-03-18", "close": 23.83, "volume": 1720398.0}, {"date": "2024-03-19", "close": 24.11, "volume": 1681927.0}, {"date": "2024-03-20", "close": 24.56, "volume": 1705475.0}, {"date": "2024-03-21", "close": 24.45, "volume": 870920.0}, {"date": "2024-03-22", "close": 23.98, "volume": 627045.0}, {"date": "2024-03-25", "close": 23.73, "volume": 547987.0}, {"date": "2024-03-26", "close": 23.52, "volume": 910474.0}, {"date": "2024-03-27", "close": 23.79, "volume": 573538.0}, {"date": "2024-03-28", "close": 24.06, "volume": 783328.0}, {"date": "2024-04-01", "close": 24.13, "volume": 876031.0}, {"date": "2024-04-02", "close": 24.48, "volume": 867590.0}, {"date": "2024-04-03", "close": 25.12, "volume": 1801105.0}, {"date": "2024-04-04", "close": 25.37, "volume": 1874719.0}, {"date": "2024-04-05", "close": 25.43, "volume": 1270388.0}, {"date": "2024-04-08", "close": 25.4, "volume": 994257.0}, {"date": "2024-04-09", "close": 25.16, "volume": 817241.0}, {"date": "2024-04-10", "close": 25.42, "volume": 886171.0}, {"date": "2024-04-11", "close": 25.38, "volume": 832169.0}, {"date": "2024-04-12", "close": 24.97, "volume": 845830.0}, {"date": "2024-04-15", "close": 24.85, "volume": 933761.0}, {"date": "2024-04-16", "close": 24.74, "volume": 604473.0}, {"date": "2024-04-17", "close": 24.77, "volume": 546690.0}, {"date": "2024-04-18", "close": 24.69, "volume": 456242.0}, {"date": "2024-04-19", "close": 25.17, "volume": 730799.0}, {"date": "2024-04-22", "close": 25.29, "volume": 919843.0}, {"date": "2024-04-23", "close": 25.54, "volume": 492133.0}, {"date": "2024-04-24", "close": 25.18, "volume": 753428.0}, {"date": "2024-04-25", "close": 25.02, "volume": 1043755.0}, {"date": "2024-04-26", "close": 25.1, "volume": 981242.0}, {"date": "2024-04-29", "close": 24.95, "volume": 591638.0}, {"date": "2024-04-30", "close": 24.52, "volume": 695580.0}, {"date": "2024-05-01", "close": 24.57, "volume": 1192406.0}, {"date": "2024-05-02", "close": 24.93, "volume": 852357.0}, {"date": "2024-05-03", "close": 24.92, "volume": 706744.0}, {"date": "2024-05-06", "close": 25.14, "volume": 902749.0}, {"date": "2024-05-07", "close": 25.62, "volume": 2799664.0}, {"date": "2024-05-08", "close": 25.9, "volume": 1267068.0}, {"date": "2024-05-09", "close": 25.81, "volume": 661421.0}, {"date": "2024-05-10", "close": 25.89, "volume": 663066.0}, {"date": "2024-05-13", "close": 26.29, "volume": 1004446.0}, {"date": "2024-05-14", "close": 26.66, "volume": 739802.0}, {"date": "2024-05-15", "close": 26.86, "volume": 867809.0}, {"date": "2024-05-16", "close": 26.94, "volume": 735906.0}, {"date": "2024-05-17", "close": 26.9, "volume": 740806.0}, {"date": "2024-05-20", "close": 27.17, "volume": 705291.0}, {"date": "2024-05-21", "close": 27.02, "volume": 782150.0}, {"date": "2024-05-22", "close": 26.78, "volume": 813613.0}, {"date": "2024-05-23", "close": 26.48, "volume": 1378763.0}, {"date": "2024-05-24", "close": 26.88, "volume": 1208501.0}, {"date": "2024-05-28", "close": 25.91, "volume": 2188509.0}, {"date": "2024-05-29", "close": 25.39, "volume": 1238854.0}, {"date": "2024-05-30", "close": 25.86, "volume": 1031450.0}, {"date": "2024-05-31", "close": 26.29, "volume": 827926.0}, {"date": "2024-06-03", "close": 26.07, "volume": 1165573.0}, {"date": "2024-06-04", "close": 25.74, "volume": 654459.0}, {"date": "2024-06-05", "close": 26.33, "volume": 1064405.0}, {"date": "2024-06-06", "close": 26.73, "volume": 826463.0}, {"date": "2024-06-07", "close": 26.55, "volume": 1075214.0}, {"date": "2024-06-10", "close": 27.74, "volume": 1925833.0}, {"date": "2024-06-11", "close": 28.22, "volume": 2628231.0}, {"date": "2024-06-12", "close": 28.4, "volume": 1479916.0}, {"date": "2024-06-13", "close": 28.14, "volume": 1103211.0}, {"date": "2024-06-14", "close": 27.42, "volume": 800279.0}, {"date": "2024-06-17", "close": 28.64, "volume": 2960184.0}, {"date": "2024-06-18", "close": 28.45, "volume": 1394925.0}, {"date": "2024-06-20", "close": 28.98, "volume": 1443817.0}, {"date": "2024-06-21", "close": 28.88, "volume": 1205624.0}, {"date": "2024-06-24", "close": 30.47, "volume": 2712166.0}, {"date": "2024-06-25", "close": 30.73, "volume": 1464395.0}, {"date": "2024-06-26", "close": 30.71, "volume": 1010154.0}, {"date": "2024-06-27", "close": 30.98, "volume": 1230560.0}, {"date": "2024-06-28", "close": 31.35, "volume": 2189746.0}, {"date": "2024-07-01", "close": 31.65, "volume": 2050220.0}, {"date": "2024-07-02", "close": 31.02, "volume": 1563032.0}, {"date": "2024-07-03", "close": 31.49, "volume": 453756.0}, {"date": "2024-07-05", "close": 33.59, "volume": 3219538.0}, {"date": "2024-07-08", "close": 33.57, "volume": 1145459.0}, {"date": "2024-07-09", "close": 33.83, "volume": 1208864.0}, {"date": "2024-07-10", "close": 34.3, "volume": 1154963.0}, {"date": "2024-07-11", "close": 34.3, "volume": 1016801.0}, {"date": "2024-07-12", "close": 34.275, "volume": 811673.0}, {"date": "2024-07-15", "close": 34.76, "volume": 2341895.0}, {"date": "2024-07-16", "close": 34.71, "volume": 1302193.0}, {"date": "2024-07-17", "close": 34.32, "volume": 1101900.0}, {"date": "2024-07-18", "close": 33.99, "volume": 1469250.0}, {"date": "2024-07-19", "close": 34.18, "volume": 806153.0}, {"date": "2024-07-22", "close": 34.26, "volume": 1182757.0}, {"date": "2024-07-23", "close": 36.355, "volume": 2590884.0}, {"date": "2024-07-24", "close": 35.54, "volume": 1910305.0}, {"date": "2024-07-25", "close": 35.36, "volume": 1354905.0}, {"date": "2024-07-26", "close": 35.24, "volume": 992338.0}, {"date": "2024-07-29", "close": 34.61, "volume": 1248775.0}, {"date": "2024-07-30", "close": 34.69, "volume": 629192.0}, {"date": "2024-07-31", "close": 34.9, "volume": 652661.0}, {"date": "2024-08-01", "close": 34.29, "volume": 1557391.0}, {"date": "2024-08-02", "close": 32.29, "volume": 1715224.0}, {"date": "2024-08-05", "close": 31.4, "volume": 2511358.0}, {"date": "2024-08-06", "close": 31.92, "volume": 1012760.0}, {"date": "2024-08-07", "close": 32.07, "volume": 1153397.0}, {"date": "2024-08-08", "close": 32.69, "volume": 2277778.0}, {"date": "2024-08-09", "close": 32.97, "volume": 864153.0}, {"date": "2024-08-12", "close": 33.53, "volume": 1210920.0}, {"date": "2024-08-13", "close": 33.16, "volume": 1102439.0}, {"date": "2024-08-14", "close": 33.56, "volume": 947468.0}, {"date": "2024-08-15", "close": 33.26, "volume": 1912221.0}, {"date": "2024-08-16", "close": 32.84, "volume": 1217033.0}, {"date": "2024-08-19", "close": 33.06, "volume": 696993.0}, {"date": "2024-08-20", "close": 32.61, "volume": 1648442.0}, {"date": "2024-08-21", "close": 32.92, "volume": 725739.0}, {"date": "2024-08-22", "close": 32.34, "volume": 889638.0}, {"date": "2024-08-23", "close": 32.84, "volume": 1111336.0}, {"date": "2024-08-26", "close": 32.99, "volume": 769851.0}, {"date": "2024-08-27", "close": 32.87, "volume": 1012127.0}, {"date": "2024-08-28", "close": 32.73, "volume": 603496.0}, {"date": "2024-08-29", "close": 33.01, "volume": 605184.0}, {"date": "2024-08-30", "close": 33.29, "volume": 557849.0}, {"date": "2024-09-03", "close": 32.04, "volume": 2369953.0}, {"date": "2024-09-04", "close": 31.99, "volume": 792475.0}, {"date": "2024-09-05", "close": 32.04, "volume": 678933.0}, {"date": "2024-09-06", "close": 31.15, "volume": 945445.0}, {"date": "2024-09-09", "close": 31.1, "volume": 1102077.0}, {"date": "2024-09-10", "close": 31.02, "volume": 660076.0}, {"date": "2024-09-11", "close": 31.17, "volume": 712613.0}, {"date": "2024-09-12", "close": 31.44, "volume": 1054774.0}, {"date": "2024-09-13", "close": 31.88, "volume": 540694.0}, {"date": "2024-09-16", "close": 32.42, "volume": 1692965.0}, {"date": "2024-09-17", "close": 33.46, "volume": 1585588.0}, {"date": "2024-09-18", "close": 32.6, "volume": 1672490.0}, {"date": "2024-09-19", "close": 34.38, "volume": 1227012.0}, {"date": "2024-09-20", "close": 34.11, "volume": 1515511.0}, {"date": "2024-09-23", "close": 34.52, "volume": 874662.0}, {"date": "2024-09-24", "close": 35.65, "volume": 1799627.0}, {"date": "2024-09-25", "close": 34.89, "volume": 592632.0}, {"date": "2024-09-26", "close": 35.59, "volume": 2953660.0}, {"date": "2024-09-27", "close": 37.5, "volume": 3009809.0}, {"date": "2024-09-30", "close": 36.76, "volume": 1650258.0}, {"date": "2024-10-01", "close": 38.26, "volume": 2152573.0}, {"date": "2024-10-02", "close": 38.85, "volume": 1241743.0}, {"date": "2024-10-03", "close": 38.84, "volume": 2394030.0}, {"date": "2024-10-04", "close": 38.76, "volume": 1141292.0}, {"date": "2024-10-07", "close": 38.87, "volume": 662235.0}, {"date": "2024-10-08", "close": 38.56, "volume": 641182.0}, {"date": "2024-10-09", "close": 38.2, "volume": 790558.0}, {"date": "2024-10-10", "close": 38.09, "volume": 514338.0}, {"date": "2024-10-11", "close": 38.96, "volume": 1135594.0}, {"date": "2024-10-14", "close": 39.22, "volume": 641776.0}, {"date": "2024-10-15", "close": 38.09, "volume": 849503.0}, {"date": "2024-10-16", "close": 38.43, "volume": 1014456.0}, {"date": "2024-10-17", "close": 38.29, "volume": 616572.0}, {"date": "2024-10-18", "close": 37.77, "volume": 594048.0}, {"date": "2024-10-21", "close": 37.45, "volume": 825880.0}, {"date": "2024-10-22", "close": 37.03, "volume": 576903.0}, {"date": "2024-10-23", "close": 36.91, "volume": 1267059.0}, {"date": "2024-10-24", "close": 37.51, "volume": 788570.0}, {"date": "2024-10-25", "close": 37.55, "volume": 651491.0}, {"date": "2024-10-28", "close": 37.11, "volume": 916747.0}, {"date": "2024-10-29", "close": 36.7, "volume": 630198.0}, {"date": "2024-10-30", "close": 36.68, "volume": 419505.0}, {"date": "2024-10-31", "close": 36.26, "volume": 642102.0}, {"date": "2024-11-01", "close": 35.93, "volume": 1269128.0}, {"date": "2024-11-04", "close": 35.56, "volume": 997598.0}, {"date": "2024-11-05", "close": 36.46, "volume": 1137312.0}, {"date": "2024-11-06", "close": 38.17, "volume": 1671785.0}, {"date": "2024-11-07", "close": 38.83, "volume": 841577.0}, {"date": "2024-11-08", "close": 37.96, "volume": 1156287.0}, {"date": "2024-11-11", "close": 38.1, "volume": 1377056.0}, {"date": "2024-11-12", "close": 36.45, "volume": 1454641.0}, {"date": "2024-11-13", "close": 34.88, "volume": 1301455.0}, {"date": "2024-11-14", "close": 34.99, "volume": 3266714.0}, {"date": "2024-11-15", "close": 34.0, "volume": 1128453.0}, {"date": "2024-11-18", "close": 34.44, "volume": 1184491.0}, {"date": "2024-11-19", "close": 34.9, "volume": 509762.0}, {"date": "2024-11-20", "close": 35.98, "volume": 752751.0}, {"date": "2024-11-21", "close": 36.86, "volume": 1273731.0}, {"date": "2024-11-22", "close": 36.92, "volume": 731755.0}, {"date": "2024-11-25", "close": 41.24, "volume": 3843442.0}, {"date": "2024-11-26", "close": 39.51, "volume": 2326159.0}, {"date": "2024-11-27", "close": 39.29, "volume": 1056441.0}, {"date": "2024-11-29", "close": 39.37, "volume": 577956.0}, {"date": "2024-12-02", "close": 39.65, "volume": 1182160.0}, {"date": "2024-12-03", "close": 39.97, "volume": 1874949.0}, {"date": "2024-12-04", "close": 40.55, "volume": 1716472.0}, {"date": "2024-12-05", "close": 42.28, "volume": 2862549.0}, {"date": "2024-12-06", "close": 42.45, "volume": 1456307.0}, {"date": "2024-12-09", "close": 42.13, "volume": 2145252.0}, {"date": "2024-12-10", "close": 42.68, "volume": 1271534.0}, {"date": "2024-12-11", "close": 43.54, "volume": 1856969.0}, {"date": "2024-12-12", "close": 43.59, "volume": 1064745.0}, {"date": "2024-12-13", "close": 43.48, "volume": 1234095.0}, {"date": "2024-12-16", "close": 42.69, "volume": 1230952.0}, {"date": "2024-12-17", "close": 42.2, "volume": 2089204.0}, {"date": "2024-12-18", "close": 40.61, "volume": 1782161.0}, {"date": "2024-12-19", "close": 41.5, "volume": 2463256.0}, {"date": "2024-12-20", "close": 41.33, "volume": 1564629.0}, {"date": "2024-12-23", "close": 41.84, "volume": 781553.0}, {"date": "2024-12-24", "close": 42.8, "volume": 699255.0}, {"date": "2024-12-26", "close": 42.4, "volume": 462258.0}, {"date": "2024-12-27", "close": 41.89, "volume": 527638.0}, {"date": "2024-12-30", "close": 41.94, "volume": 684641.0}, {"date": "2024-12-31", "close": 42.32, "volume": 1635573.0}, {"date": "2025-01-02", "close": 43.84, "volume": 2425356.0}, {"date": "2025-01-03", "close": 43.5, "volume": 2184371.0}, {"date": "2025-01-06", "close": 42.95, "volume": 833304.0}, {"date": "2025-01-07", "close": 42.03, "volume": 819606.0}, {"date": "2025-01-08", "close": 41.83, "volume": 811245.0}, {"date": "2025-01-10", "close": 41.38, "volume": 858547.0}, {"date": "2025-01-13", "close": 41.39, "volume": 1111647.0}, {"date": "2025-01-14", "close": 42.16, "volume": 514971.0}, {"date": "2025-01-15", "close": 42.17, "volume": 648172.0}, {"date": "2025-01-16", "close": 41.23, "volume": 1608951.0}, {"date": "2025-01-17", "close": 41.82, "volume": 1401549.0}, {"date": "2025-01-21", "close": 41.62, "volume": 1211373.0}, {"date": "2025-01-22", "close": 41.2, "volume": 784033.0}, {"date": "2025-01-23", "close": 40.47, "volume": 1203969.0}, {"date": "2025-01-24", "close": 40.14, "volume": 912130.0}, {"date": "2025-01-27", "close": 39.03, "volume": 1085312.0}, {"date": "2025-01-28", "close": 38.99, "volume": 684236.0}, {"date": "2025-01-29", "close": 39.8, "volume": 573898.0}, {"date": "2025-01-30", "close": 40.61, "volume": 699868.0}, {"date": "2025-01-31", "close": 40.75, "volume": 900808.0}, {"date": "2025-02-03", "close": 41.67, "volume": 1424604.0}, {"date": "2025-02-04", "close": 42.74, "volume": 1022905.0}, {"date": "2025-02-05", "close": 43.02, "volume": 1642215.0}, {"date": "2025-02-06", "close": 40.83, "volume": 2656097.0}, {"date": "2025-02-07", "close": 40.7, "volume": 758723.0}, {"date": "2025-02-10", "close": 41.33, "volume": 595837.0}, {"date": "2025-02-11", "close": 40.35, "volume": 780508.0}, {"date": "2025-02-12", "close": 40.27, "volume": 848877.0}, {"date": "2025-02-13", "close": 40.98, "volume": 574600.0}, {"date": "2025-02-14", "close": 40.7, "volume": 495426.0}, {"date": "2025-02-18", "close": 40.81, "volume": 566145.0}, {"date": "2025-02-19", "close": 40.78, "volume": 549461.0}, {"date": "2025-02-20", "close": 40.84, "volume": 712475.0}, {"date": "2025-02-21", "close": 38.95, "volume": 1101198.0}, {"date": "2025-02-24", "close": 39.56, "volume": 1360596.0}, {"date": "2025-02-25", "close": 38.27, "volume": 1555061.0}, {"date": "2025-02-26", "close": 38.45, "volume": 991465.0}, {"date": "2025-02-27", "close": 38.4, "volume": 1237349.0}, {"date": "2025-02-28", "close": 38.34, "volume": 2084308.0}, {"date": "2025-03-03", "close": 36.8, "volume": 2880261.0}, {"date": "2025-03-04", "close": 36.06, "volume": 2464228.0}, {"date": "2025-03-05", "close": 35.72, "volume": 2486885.0}, {"date": "2025-03-06", "close": 33.07, "volume": 2858362.0}, {"date": "2025-03-07", "close": 32.69, "volume": 3739626.0}, {"date": "2025-03-10", "close": 31.34, "volume": 3726173.0}, {"date": "2025-03-11", "close": 31.995, "volume": 3155029.0}, {"date": "2025-03-12", "close": 34.04, "volume": 2468606.0}, {"date": "2025-03-13", "close": 32.69, "volume": 2699494.0}, {"date": "2025-03-14", "close": 33.86, "volume": 2100351.0}, {"date": "2025-03-17", "close": 35.05, "volume": 1316844.0}, {"date": "2025-03-18", "close": 35.04, "volume": 1137901.0}, {"date": "2025-03-19", "close": 37.2, "volume": 1859746.0}, {"date": "2025-03-20", "close": 38.3, "volume": 2662364.0}, {"date": "2025-03-21", "close": 37.76, "volume": 2167362.0}, {"date": "2025-03-24", "close": 40.67, "volume": 4484544.0}, {"date": "2025-03-25", "close": 40.35, "volume": 1579500.0}, {"date": "2025-03-26", "close": 39.72, "volume": 1240489.0}, {"date": "2025-03-27", "close": 39.22, "volume": 1304695.0}, {"date": "2025-03-28", "close": 37.88, "volume": 1280605.0}, {"date": "2025-03-31", "close": 37.99, "volume": 1957914.0}, {"date": "2025-04-01", "close": 37.05, "volume": 1063948.0}, {"date": "2025-04-02", "close": 37.1, "volume": 1690472.0}, {"date": "2025-04-03", "close": 33.77, "volume": 2109658.0}, {"date": "2025-04-04", "close": 30.7, "volume": 4899205.0}, {"date": "2025-04-07", "close": 32.42, "volume": 3444123.0}, {"date": "2025-04-08", "close": 32.1, "volume": 2716991.0}, {"date": "2025-04-09", "close": 35.1, "volume": 2742138.0}, {"date": "2025-04-10", "close": 33.39, "volume": 1594147.0}, {"date": "2025-04-11", "close": 37.27, "volume": 3751933.0}, {"date": "2025-04-14", "close": 36.72, "volume": 1853316.0}, {"date": "2025-04-15", "close": 37.04, "volume": 1483530.0}, {"date": "2025-04-16", "close": 37.32, "volume": 1237025.0}, {"date": "2025-04-17", "close": 38.13, "volume": 1021039.0}, {"date": "2025-04-21", "close": 37.45, "volume": 990994.0}, {"date": "2025-04-22", "close": 38.86, "volume": 1599923.0}, {"date": "2025-04-23", "close": 39.51, "volume": 1292693.0}, {"date": "2025-04-24", "close": 40.17, "volume": 1010577.0}, {"date": "2025-04-25", "close": 40.31, "volume": 826659.0}, {"date": "2025-04-28", "close": 41.06, "volume": 1329215.0}, {"date": "2025-04-29", "close": 41.5, "volume": 1447254.0}, {"date": "2025-04-30", "close": 42.505, "volume": 2451256.0}, {"date": "2025-05-01", "close": 42.55, "volume": 1407247.0}, {"date": "2025-05-02", "close": 39.64, "volume": 5435656.0}, {"date": "2025-05-05", "close": 39.83, "volume": 1859244.0}, {"date": "2025-05-06", "close": 40.07, "volume": 1206391.0}, {"date": "2025-05-07", "close": 38.99, "volume": 1462481.0}, {"date": "2025-05-08", "close": 38.37, "volume": 2364410.0}, {"date": "2025-05-09", "close": 37.87, "volume": 1594920.0}, {"date": "2025-05-12", "close": 37.95, "volume": 1657759.0}, {"date": "2025-05-13", "close": 39.84, "volume": 2905019.0}, {"date": "2025-05-14", "close": 39.89, "volume": 1386504.0}, {"date": "2025-05-15", "close": 39.02, "volume": 1339103.0}, {"date": "2025-05-16", "close": 39.48, "volume": 2340116.0}, {"date": "2025-05-19", "close": 39.3, "volume": 899514.0}, {"date": "2025-05-20", "close": 39.72, "volume": 1106148.0}, {"date": "2025-05-21", "close": 38.39, "volume": 1341226.0}, {"date": "2025-05-22", "close": 37.46, "volume": 1558972.0}, {"date": "2025-05-23", "close": 37.73, "volume": 1944414.0}, {"date": "2025-05-27", "close": 39.11, "volume": 4028493.0}, {"date": "2025-05-28", "close": 41.51, "volume": 2555206.0}, {"date": "2025-05-29", "close": 41.83, "volume": 1325943.0}, {"date": "2025-05-30", "close": 41.16, "volume": 965208.0}, {"date": "2025-06-02", "close": 41.7, "volume": 1077473.0}, {"date": "2025-06-03", "close": 41.66, "volume": 1797863.0}, {"date": "2025-06-04", "close": 41.22, "volume": 925081.0}, {"date": "2025-06-05", "close": 41.82, "volume": 927156.0}, {"date": "2025-06-06", "close": 41.96, "volume": 952624.0}, {"date": "2025-06-09", "close": 41.71, "volume": 1392877.0}, {"date": "2025-06-10", "close": 41.72, "volume": 868390.0}, {"date": "2025-06-11", "close": 41.92, "volume": 1087926.0}, {"date": "2025-06-12", "close": 42.28, "volume": 1057198.0}, {"date": "2025-06-13", "close": 42.25, "volume": 1776764.0}, {"date": "2025-06-16", "close": 42.5, "volume": 1005965.0}, {"date": "2025-06-17", "close": 42.625, "volume": 832860.0}, {"date": "2025-06-18", "close": 42.32, "volume": 737510.0}, {"date": "2025-06-20", "close": 41.565, "volume": 904468.0}, {"date": "2025-06-23", "close": 41.17, "volume": 913649.0}, {"date": "2025-06-24", "close": 41.52, "volume": 1060009.0}, {"date": "2025-06-25", "close": 41.09, "volume": 631827.0}, {"date": "2025-06-26", "close": 41.65, "volume": 10919720.0}, {"date": "2025-06-27", "close": 41.42, "volume": 2458541.0}, {"date": "2025-06-30", "close": 41.19, "volume": 1887954.0}, {"date": "2025-07-01", "close": 40.12, "volume": 2630096.0}, {"date": "2025-07-02", "close": 40.89, "volume": 1068006.0}, {"date": "2025-07-03", "close": 41.49, "volume": 581674.0}, {"date": "2025-07-07", "close": 41.73, "volume": 792827.0}, {"date": "2025-07-08", "close": 41.9, "volume": 890984.0}, {"date": "2025-07-09", "close": 40.66, "volume": 1349720.0}, {"date": "2025-07-10", "close": 40.62, "volume": 788286.0}, {"date": "2025-07-11", "close": 40.77, "volume": 426554.0}, {"date": "2025-07-14", "close": 41.06, "volume": 1037974.0}, {"date": "2025-07-15", "close": 40.48, "volume": 717484.0}, {"date": "2025-07-16", "close": 40.36, "volume": 967179.0}, {"date": "2025-07-17", "close": 41.06, "volume": 660610.0}, {"date": "2025-07-18", "close": 40.99, "volume": 809994.0}, {"date": "2025-07-21", "close": 40.2, "volume": 860545.0}, {"date": "2025-07-22", "close": 40.25, "volume": 1305539.0}, {"date": "2025-07-23", "close": 40.61, "volume": 583445.0}, {"date": "2025-07-24", "close": 40.81, "volume": 615663.0}, {"date": "2025-07-25", "close": 40.54, "volume": 517521.0}, {"date": "2025-07-28", "close": 40.38, "volume": 848200.0}, {"date": "2025-07-29", "close": 40.91, "volume": 977903.0}, {"date": "2025-07-30", "close": 41.52, "volume": 1286920.0}, {"date": "2025-07-31", "close": 41.16, "volume": 645948.0}, {"date": "2025-08-01", "close": 40.48, "volume": 815713.0}, {"date": "2025-08-04", "close": 41.02, "volume": 757978.0}, {"date": "2025-08-05", "close": 41.78, "volume": 1013189.0}, {"date": "2025-08-06", "close": 41.41, "volume": 878179.0}, {"date": "2025-08-07", "close": 41.36, "volume": 1061503.0}, {"date": "2025-08-08", "close": 40.44, "volume": 1274889.0}, {"date": "2025-08-11", "close": 40.13, "volume": 1380350.0}, {"date": "2025-08-12", "close": 40.43, "volume": 865944.0}, {"date": "2025-08-13", "close": 40.19, "volume": 1437749.0}, {"date": "2025-08-14", "close": 40.38, "volume": 2875840.0}, {"date": "2025-08-15", "close": 40.41, "volume": 1111837.0}, {"date": "2025-08-18", "close": 41.33, "volume": 1465963.0}, {"date": "2025-08-19", "close": 41.24, "volume": 800217.0}, {"date": "2025-08-20", "close": 41.67, "volume": 749958.0}, {"date": "2025-08-21", "close": 43.26, "volume": 1423946.0}, {"date": "2025-08-22", "close": 44.84, "volume": 2174059.0}, {"date": "2025-08-25", "close": 44.27, "volume": 1833903.0}, {"date": "2025-08-26", "close": 45.56, "volume": 1948419.0}, {"date": "2025-08-27", "close": 44.74, "volume": 1073774.0}, {"date": "2025-08-28", "close": 44.87, "volume": 999507.0}, {"date": "2025-08-29", "close": 43.82, "volume": 1029835.0}, {"date": "2025-09-02", "close": 43.14, "volume": 948773.0}, {"date": "2025-09-03", "close": 43.83, "volume": 1030519.0}, {"date": "2025-09-04", "close": 43.85, "volume": 681943.0}, {"date": "2025-09-05", "close": 44.22, "volume": 889491.0}, {"date": "2025-09-08", "close": 41.21, "volume": 3892056.0}, {"date": "2025-09-09", "close": 41.36, "volume": 1831427.0}, {"date": "2025-09-10", "close": 41.7, "volume": 1081584.0}, {"date": "2025-09-11", "close": 40.66, "volume": 1129552.0}, {"date": "2025-09-12", "close": 40.67, "volume": 1225429.0}, {"date": "2025-09-15", "close": 40.07, "volume": 1381264.0}, {"date": "2025-09-16", "close": 39.84, "volume": 1463791.0}, {"date": "2025-09-17", "close": 39.93, "volume": 956164.0}, {"date": "2025-09-18", "close": 40.02, "volume": 1286714.0}, {"date": "2025-09-19", "close": 39.16, "volume": 1617558.0}, {"date": "2025-09-22", "close": 40.11, "volume": 1520710.0}, {"date": "2025-09-23", "close": 40.34, "volume": 1007549.0}, {"date": "2025-09-24", "close": 41.24, "volume": 1385696.0}, {"date": "2025-09-25", "close": 40.57, "volume": 1199054.0}, {"date": "2025-09-26", "close": 40.61, "volume": 807243.0}, {"date": "2025-09-29", "close": 40.2, "volume": 666390.0}, {"date": "2025-09-30", "close": 40.41, "volume": 2082508.0}, {"date": "2025-10-01", "close": 40.12, "volume": 1028052.0}, {"date": "2025-10-02", "close": 39.33, "volume": 1257313.0}, {"date": "2025-10-03", "close": 39.3, "volume": 1218147.0}, {"date": "2025-10-06", "close": 39.29, "volume": 887092.0}, {"date": "2025-10-07", "close": 38.61, "volume": 1684016.0}, {"date": "2025-10-08", "close": 38.21, "volume": 1015240.0}, {"date": "2025-10-09", "close": 38.99, "volume": 1379256.0}, {"date": "2025-10-10", "close": 38.99, "volume": 1811301.0}, {"date": "2025-10-13", "close": 39.495, "volume": 1179484.0}, {"date": "2025-10-14", "close": 38.12, "volume": 972778.0}, {"date": "2025-10-15", "close": 39.09, "volume": 1491098.0}, {"date": "2025-10-16", "close": 38.2, "volume": 1068643.0}, {"date": "2025-10-17", "close": 38.07, "volume": 1362713.0}, {"date": "2025-10-20", "close": 38.39, "volume": 834014.0}, {"date": "2025-10-21", "close": 38.12, "volume": 828985.0}, {"date": "2025-10-22", "close": 38.1, "volume": 1056477.0}, {"date": "2025-10-23", "close": 38.39, "volume": 1328442.0}, {"date": "2025-10-24", "close": 38.12, "volume": 1039300.0}, {"date": "2025-10-27", "close": 41.53, "volume": 3208890.0}, {"date": "2025-10-28", "close": 41.03, "volume": 1712183.0}, {"date": "2025-10-29", "close": 40.65, "volume": 838261.0}, {"date": "2025-10-30", "close": 40.49, "volume": 773905.0}, {"date": "2025-10-31", "close": 41.05, "volume": 858496.0}, {"date": "2025-11-03", "close": 41.22, "volume": 969733.0}, {"date": "2025-11-04", "close": 40.53, "volume": 1167770.0}, {"date": "2025-11-05", "close": 39.62, "volume": 2372282.0}, {"date": "2025-11-06", "close": 39.19, "volume": 1495283.0}, {"date": "2025-11-07", "close": 38.42, "volume": 1775368.0}, {"date": "2025-11-10", "close": 39.05, "volume": 1972596.0}, {"date": "2025-11-11", "close": 38.4, "volume": 2003266.0}, {"date": "2025-11-12", "close": 38.12, "volume": 2239223.0}, {"date": "2025-11-13", "close": 37.93, "volume": 1333923.0}, {"date": "2025-11-14", "close": 38.37, "volume": 986689.0}, {"date": "2025-11-17", "close": 37.27, "volume": 987988.0}, {"date": "2025-11-18", "close": 37.13, "volume": 1513581.0}, {"date": "2025-11-19", "close": 36.73, "volume": 862755.0}, {"date": "2025-11-20", "close": 36.36, "volume": 1178244.0}, {"date": "2025-11-21", "close": 36.09, "volume": 1038769.0}, {"date": "2025-11-24", "close": 35.33, "volume": 1573013.0}, {"date": "2025-11-25", "close": 36.42, "volume": 1980519.0}, {"date": "2025-11-26", "close": 36.83, "volume": 1007653.0}, {"date": "2025-11-28", "close": 36.95, "volume": 526246.0}, {"date": "2025-12-01", "close": 36.94, "volume": 1262516.0}, {"date": "2025-12-02", "close": 37.36, "volume": 959157.0}, {"date": "2025-12-03", "close": 38.21, "volume": 1377817.0}, {"date": "2025-12-04", "close": 38.72, "volume": 913021.0}, {"date": "2025-12-05", "close": 38.27, "volume": 830235.0}, {"date": "2025-12-08", "close": 38.67, "volume": 875110.0}, {"date": "2025-12-09", "close": 38.49, "volume": 760468.0}, {"date": "2025-12-10", "close": 37.55, "volume": 1463700.0}, {"date": "2025-12-11", "close": 37.04, "volume": 2561203.0}, {"date": "2025-12-12", "close": 36.995, "volume": 1090294.0}, {"date": "2025-12-15", "close": 36.85, "volume": 874563.0}, {"date": "2025-12-16", "close": 36.99, "volume": 1134113.0}, {"date": "2025-12-17", "close": 37.01, "volume": 970735.0}, {"date": "2025-12-18", "close": 37.07, "volume": 894350.0}, {"date": "2025-12-19", "close": 38.09, "volume": 2723191.0}, {"date": "2025-12-22", "close": 37.29, "volume": 2110718.0}, {"date": "2025-12-23", "close": 37.26, "volume": 543981.0}, {"date": "2025-12-24", "close": 37.15, "volume": 599471.0}, {"date": "2025-12-26", "close": 37.045, "volume": 647552.0}, {"date": "2025-12-29", "close": 37.5, "volume": 531841.0}, {"date": "2025-12-30", "close": 37.29, "volume": 622756.0}, {"date": "2025-12-31", "close": 37.21, "volume": 460867.0}, {"date": "2026-01-02", "close": 37.95, "volume": 1206400.0}, {"date": "2026-01-05", "close": 38.13, "volume": 963007.0}, {"date": "2026-01-06", "close": 37.6, "volume": 1058675.0}, {"date": "2026-01-07", "close": 38.37, "volume": 1556125.0}, {"date": "2026-01-08", "close": 39.44, "volume": 1201614.0}, {"date": "2026-01-09", "close": 38.93, "volume": 739340.0}, {"date": "2026-01-12", "close": 38.59, "volume": 872631.0}, {"date": "2026-01-13", "close": 39.28, "volume": 940880.0}, {"date": "2026-01-14", "close": 40.07, "volume": 1032319.0}, {"date": "2026-01-15", "close": 39.53, "volume": 656035.0}, {"date": "2026-01-16", "close": 39.6, "volume": 853622.0}, {"date": "2026-01-20", "close": 38.85, "volume": 1385928.0}, {"date": "2026-01-21", "close": 40.29, "volume": 1656569.0}, {"date": "2026-01-22", "close": 40.48, "volume": 837892.0}, {"date": "2026-01-23", "close": 40.46, "volume": 967912.0}, {"date": "2026-01-26", "close": 39.71, "volume": 828091.0}, {"date": "2026-01-27", "close": 40.22, "volume": 773048.0}, {"date": "2026-01-28", "close": 40.89, "volume": 1356848.0}, {"date": "2026-01-29", "close": 40.99, "volume": 952855.0}, {"date": "2026-01-30", "close": 40.59, "volume": 874841.0}, {"date": "2026-02-02", "close": 41.21, "volume": 1527961.0}, {"date": "2026-02-03", "close": 41.53, "volume": 1131158.0}, {"date": "2026-02-04", "close": 40.58, "volume": 1279875.0}, {"date": "2026-02-05", "close": 40.5, "volume": 1219080.0}, {"date": "2026-02-06", "close": 42.27, "volume": 2016927.0}, {"date": "2026-02-09", "close": 43.18, "volume": 1523343.0}, {"date": "2026-02-10", "close": 43.61, "volume": 1780835.0}, {"date": "2026-02-11", "close": 44.2, "volume": 1412989.0}, {"date": "2026-02-12", "close": 43.6, "volume": 704548.0}, {"date": "2026-02-13", "close": 43.44, "volume": 1247484.0}, {"date": "2026-02-17", "close": 44.17, "volume": 908658.0}, {"date": "2026-02-18", "close": 44.49, "volume": 722592.0}, {"date": "2026-02-19", "close": 45.5, "volume": 1474998.0}, {"date": "2026-02-20", "close": 45.79, "volume": 1214268.0}, {"date": "2026-02-23", "close": 45.41, "volume": 1399694.0}, {"date": "2026-02-24", "close": 44.87, "volume": 1435319.0}, {"date": "2026-02-25", "close": 43.1, "volume": 3300965.0}, {"date": "2026-02-26", "close": 43.23, "volume": 1546644.0}, {"date": "2026-02-27", "close": 44.46, "volume": 1530697.0}, {"date": "2026-03-02", "close": 46.14, "volume": 3615666.0}, {"date": "2026-03-03", "close": 45.75, "volume": 2993014.0}, {"date": "2026-03-04", "close": 46.65, "volume": 3320427.0}, {"date": "2026-03-05", "close": 46.25, "volume": 3347904.0}, {"date": "2026-03-06", "close": 47.08, "volume": 3217157.0}, {"date": "2026-03-09", "close": 45.55, "volume": 2529835.0}, {"date": "2026-03-10", "close": 45.045, "volume": 1584074.0}, {"date": "2026-03-11", "close": 45.68, "volume": 1813410.0}, {"date": "2026-03-12", "close": 44.79, "volume": 1582811.0}, {"date": "2026-03-13", "close": 42.94, "volume": 1853095.0}, {"date": "2026-03-16", "close": 44.86, "volume": 2992052.0}, {"date": "2026-03-17", "close": 46.31, "volume": 1560872.0}, {"date": "2026-03-18", "close": 47.98, "volume": 3188586.0}, {"date": "2026-03-19", "close": 50.96, "volume": 9903225.0}, {"date": "2026-03-20", "close": 52.67, "volume": 6712273.0}, {"date": "2026-03-23", "close": 52.8, "volume": 4864341.0}, {"date": "2026-03-24", "close": 54.51, "volume": 4281327.0}, {"date": "2026-03-25", "close": 53.09, "volume": 3178210.0}, {"date": "2026-03-26", "close": 54.06, "volume": 3978845.0}, {"date": "2026-03-27", "close": 55.03, "volume": 2727935.0}, {"date": "2026-03-30", "close": 54.08, "volume": 1905796.0}, {"date": "2026-03-31", "close": 54.11, "volume": 3496488.0}, {"date": "2026-04-01", "close": 53.65, "volume": 1621034.0}, {"date": "2026-04-02", "close": 55.29, "volume": 1980704.0}, {"date": "2026-04-06", "close": 55.75, "volume": 1231396.0}, {"date": "2026-04-07", "close": 54.44, "volume": 2363276.0}, {"date": "2026-04-08", "close": 54.87, "volume": 1849904.0}, {"date": "2026-04-09", "close": 53.39, "volume": 1314275.0}, {"date": "2026-04-10", "close": 53.28, "volume": 1201457.0}, {"date": "2026-04-13", "close": 53.415, "volume": 844311.0}, {"date": "2026-04-14", "close": 52.99, "volume": 765587.0}, {"date": "2026-04-15", "close": 53.83, "volume": 1330170.0}, {"date": "2026-04-16", "close": 53.29, "volume": 841978.0}, {"date": "2026-04-17", "close": 51.84, "volume": 1765220.0}, {"date": "2026-04-20", "close": 52.54, "volume": 922039.0}, {"date": "2026-04-21", "close": 52.83, "volume": 694351.0}, {"date": "2026-04-22", "close": 52.66, "volume": 1139471.0}, {"date": "2026-04-23", "close": 52.68, "volume": 523031.0}, {"date": "2026-04-24", "close": 52.63, "volume": 785139.0}, {"date": "2026-04-27", "close": 52.83, "volume": 638401.0}, {"date": "2026-04-28", "close": 52.84, "volume": 1615332.0}, {"date": "2026-04-29", "close": 53.93, "volume": 1076185.0}, {"date": "2026-04-30", "close": 54.99, "volume": 1223371.0}, {"date": "2026-05-01", "close": 55.7, "volume": 1381650.0}, {"date": "2026-05-04", "close": 56.4, "volume": 2193358.0}, {"date": "2026-05-05", "close": 57.09, "volume": 1590655.0}, {"date": "2026-05-06", "close": 54.66, "volume": 1304906.0}, {"date": "2026-05-07", "close": 55.03, "volume": 1834729.0}, {"date": "2026-05-08", "close": 55.7, "volume": 1717114.0}, {"date": "2026-05-11", "close": 56.82, "volume": 1595770.0}, {"date": "2026-05-12", "close": 57.36, "volume": 1427230.0}, {"date": "2026-05-13", "close": 56.68, "volume": 1914039.0}, {"date": "2026-05-14", "close": 57.225, "volume": 2013540.0}, {"date": "2026-05-15", "close": 57.04, "volume": 1880927.0}, {"date": "2026-05-18", "close": 56.78, "volume": 1454649.0}, {"date": "2026-05-19", "close": 55.65, "volume": 2191080.0}, {"date": "2026-05-20", "close": 55.46, "volume": 2188892.0}, {"date": "2026-05-21", "close": 52.31, "volume": 2494148.0}, {"date": "2026-05-22", "close": 52.36, "volume": 1558673.0}, {"date": "2026-05-26", "close": 51.82, "volume": 1854206.0}, {"date": "2026-05-27", "close": 50.28, "volume": 1826917.0}, {"date": "2026-05-28", "close": 49.32, "volume": 1807858.0}, {"date": "2026-05-29", "close": 49.75, "volume": 1688478.0}, {"date": "2026-06-01", "close": 50.59, "volume": 1172147.0}, {"date": "2026-06-02", "close": 51.49, "volume": 1489943.0}, {"date": "2026-06-03", "close": 51.68, "volume": 1559476.0}, {"date": "2026-06-04", "close": 51.41, "volume": 1408294.0}, {"date": "2026-06-05", "close": 50.67, "volume": 1168299.0}, {"date": "2026-06-08", "close": 50.75, "volume": 934648.0}, {"date": "2026-06-09", "close": 50.71, "volume": 1306121.0}, {"date": "2026-06-10", "close": 50.83, "volume": 768753.0}, {"date": "2026-06-11", "close": 50.55, "volume": 933386.0}, {"date": "2026-06-12", "close": 51.17, "volume": 1295117.0}, {"date": "2026-06-15", "close": 51.2, "volume": 1048049.0}, {"date": "2026-06-16", "close": 49.59, "volume": 1346790.0}, {"date": "2026-06-17", "close": 49.45, "volume": 1207823.0}, {"date": "2026-06-18", "close": 49.6, "volume": 1633668.0}, {"date": "2026-06-22", "close": 50.75, "volume": 1196773.0}, {"date": "2026-06-23", "close": 51.21, "volume": 763591.0}, {"date": "2026-06-24", "close": 49.83, "volume": 987214.0}, {"date": "2026-06-25", "close": 50.05, "volume": 1586961.0}, {"date": "2026-06-26", "close": 49.76, "volume": 2294058.0}, {"date": "2026-06-29", "close": 49.65, "volume": 1612694.0}, {"date": "2026-06-30", "close": 49.84, "volume": 996344.0}, {"date": "2026-07-01", "close": 49.7, "volume": 930225.0}, {"date": "2026-07-02", "close": 49.01, "volume": 1213385.0}, {"date": "2026-07-06", "close": 49.56, "volume": 1012937.0}, {"date": "2026-07-07", "close": 50.495, "volume": 961394.0}, {"date": "2026-07-08", "close": 51.47, "volume": 929285.0}, {"date": "2026-07-09", "close": 50.87, "volume": 673125.0}, {"date": "2026-07-10", "close": 51.24, "volume": 596243.0}, {"date": "2026-07-13", "close": 51.07, "volume": 733605.0}, {"date": "2026-07-14", "close": 51.92, "volume": 602546.0}, {"date": "2026-07-15", "close": 50.7, "volume": 723204.0}, {"date": "2026-07-16", "close": 49.76, "volume": 813144.0}, {"date": "2026-07-17", "close": 49.65, "volume": 891544.0}, {"date": "2026-07-20", "close": 49.65, "volume": 684313.0}, {"date": "2026-07-21", "close": 49.76, "volume": 1086181.0}, {"date": "2026-07-22", "close": 49.73, "volume": 3900429.0}, {"date": "2026-07-23", "close": 49.83, "volume": 1805830.0}, {"date": "2026-07-24", "close": 48.62, "volume": 1301868.0}, {"date": "2026-07-27", "close": 48.98, "volume": 1702499.0}, {"date": "2026-07-28", "close": 48.68, "volume": 1983394.0}, {"date": "2026-07-29", "close": 47.35, "volume": 1960217.0}, {"date": "2026-07-30", "close": 48.235, "volume": 1972231.0}, {"date": "2026-07-31", "close": 49.15, "volume": 746594.0}, {"date": "2026-08-03", "close": 49.16, "volume": 788488.0}, {"date": "2026-08-04", "close": 49.43, "volume": 1189417.0}, {"date": "2026-08-05", "close": 50.21, "volume": 891582.0}, {"date": "2026-08-06", "close": 51.02, "volume": 800422.0}, {"date": "2026-08-07", "close": 50.43, "volume": 599270.0}, {"date": "2026-08-10", "close": 50.7, "volume": 663940.0}, {"date": "2026-08-11", "close": 50.84, "volume": 936767.0}, {"date": "2026-08-12", "close": 51.07, "volume": 873375.0}, {"date": "2026-08-13", "close": 51.21, "volume": 3193047.0}, {"date": "2026-08-14", "close": 52.49, "volume": 1600923.0}, {"date": "2026-08-17", "close": 52.47, "volume": 1445442.0}, {"date": "2026-08-18", "close": 52.17, "volume": 1525579.0}, {"date": "2026-08-19", "close": 52.24, "volume": 915613.0}, {"date": "2026-08-20", "close": 52.14, "volume": 1815344.0}, {"date": "2026-08-21", "close": 52.0, "volume": 1143011.0}, {"date": "2026-08-24", "close": 51.41, "volume": 1274143.0}, {"date": "2026-08-25", "close": 52.04, "volume": 993714.0}, {"date": "2026-08-26", "close": 51.19, "volume": 1072526.0}, {"date": "2026-08-27", "close": 51.51, "volume": 1300519.0}, {"date": "2026-08-28", "close": 50.29, "volume": 1154525.0}, {"date": "2026-08-31", "close": 51.49, "volume": 2041775.0}, {"date": "2026-09-01", "close": 52.33, "volume": 1254003.0}, {"date": "2026-09-02", "close": 53.13, "volume": 1144637.0}, {"date": "2026-09-03", "close": 51.99, "volume": 998932.0}, {"date": "2026-09-04", "close": 52.12, "volume": 680885.0}, {"date": "2026-09-08", "close": 51.46, "volume": 911666.0}, {"date": "2026-09-09", "close": 51.94, "volume": 847532.0}, {"date": "2026-09-10", "close": 52.69, "volume": 930325.0}, {"date": "2026-09-11", "close": 52.89, "volume": 1657500.0}, {"date": "2026-09-14", "close": 51.47, "volume": 1315427.0}, {"date": "2026-09-15", "close": 50.39, "volume": 1245407.0}, {"date": "2026-09-16", "close": 50.36, "volume": 1543776.0}, {"date": "2026-09-17", "close": 50.79, "volume": 1194115.0}, {"date": "2026-09-18", "close": 51.79, "volume": 1545502.0}, {"date": "2026-09-21", "close": 51.36, "volume": 3016196.0}, {"date": "2026-09-22", "close": 50.42, "volume": 2215672.0}, {"date": "2026-09-23", "close": 49.94, "volume": 1064588.0}, {"date": "2026-09-24", "close": 50.11, "volume": 1513741.0}, {"date": "2026-09-25", "close": 49.61, "volume": 841772.0}, {"date": "2026-09-28", "close": 48.79, "volume": 1244290.0}, {"date": "2026-09-29", "close": 48.23, "volume": 980872.0}, {"date": "2026-09-30", "close": 47.52, "volume": 1802477.0}, {"date": "2026-10-01", "close": 48.3, "volume": 2192094.0}, {"date": "2026-10-02", "close": 49.21, "volume": 1477488.0}, {"date": "2026-10-05", "close": 49.74, "volume": 1203903.0}, {"date": "2026-10-06", "close": 50.03, "volume": 1196046.0}, {"date": "2026-10-07", "close": 49.14, "volume": 1102025.0}, {"date": "2026-10-08", "close": 48.42, "volume": 1811437.0}, {"date": "2026-10-09", "close": 47.92, "volume": 1364175.0}, {"date": "2026-10-12", "close": 48.27, "volume": 1123062.0}, {"date": "2026-10-13", "close": 48.0, "volume": 944605.0}, {"date": "2026-10-14", "close": 46.03, "volume": 3636988.0}, {"date": "2026-10-15", "close": 44.95, "volume": 2573278.0}, {"date": "2026-10-16", "close": 45.26, "volume": 1970584.0}, {"date": "2026-10-19", "close": 44.85, "volume": 1611860.0}, {"date": "2026-10-20", "close": 44.78, "volume": 2069171.0}, {"date": "2026-10-21", "close": 44.99, "volume": 955945.0}, {"date": "2026-10-22", "close": 44.03, "volume": 1302315.0}, {"date": "2026-10-23", "close": 45.61, "volume": 1291518.0}, {"date": "2026-10-26", "close": 45.21, "volume": 1722296.0}, {"date": "2026-10-27", "close": 45.64, "volume": 1181684.0}, {"date": "2026-10-28", "close": 45.6, "volume": 743603.0}, {"date": "2026-10-29", "close": 46.74, "volume": 1094777.0}, {"date": "2026-10-30", "close": 46.24, "volume": 1351423.0}], "refreshing": true}