{"ticker": "IBN", "overview": {"cik": "1103838", "ticker": "IBN", "name": "ICICI BANK LTD", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0000950103-26-012051", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6K", "accession": "0000950103-26-011601", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0000950103-26-011444", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0000950103-26-011178", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950103-26-011124", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0000950103-26-011095", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011011", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011009", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011008", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011004", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011003", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011002", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-20", "title": "FORM 20-F", "accession": "0000950103-26-010820", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010633", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010630", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0000950103-26-010228", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009741", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009740", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0000950103-26-009468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0000950103-26-008514", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0000950103-26-008256", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0000950103-26-007680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6K", "accession": "0000950103-26-007412", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-08", "title": "FORM 4/A", "accession": "0000950103-26-006980", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IBN", "has_prices": true, "as_of": "2026-08-07", "last": 30.22, "prev_close": 30.48, "change": -0.26000000000000156, "change_pct": -0.008530183727034173, "session_volume": 5506093.0, "vwap_5": 30.335231503561747, "vwap_20": 29.86598423927962, "vwap_60": 28.14387950329338, "vwap_250": 29.20726832504772, "high_52w": 31.38, "low_52w": 25.2, "avg_volume_20": 6414567.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030932-T69", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "arles Schwab Brokerage Account 924\nSP ICICI Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643125}, {"id": "HOUSE-2025-20030891-T320", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "arles Schwab Brokerage Account 924\nSP ICICI Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715125}, {"id": "HOUSE-2024-20025953-T26", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "n Stanley - Select UMA Account # 1\nJT ICICI Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109685}, {"id": "HOUSE-2024-20025953-T25", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "n Stanley - Select UMA Account # 1\nJT ICICI Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114005}, {"id": "HOUSE-2024-20025419-T50", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nJT ICICI Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245045}, {"id": "HOUSE-2023-20022531-T25", "src": "CONGRESS", "ticker": "IBN", "cik": "", "company": "ICICI BANK LTD", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nL: US\nD: ADR stock\nJT ICICI Bank Limited", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IBN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973685}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ICICI Bank Limited Common Stock", "new_value": "ICICI BANK LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001103838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001103838", "applied": 1, "detected_at": "2026-10-25T02:45:46.379827"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0000950103-26-012051", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6K", "accession": "0000950103-26-011601", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0000950103-26-011444", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0000950103-26-011178", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950103-26-011124", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0000950103-26-011095", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011011", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011009", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011008", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011004", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011003", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0000950103-26-011002", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-20", "title": "FORM 20-F", "accession": "0000950103-26-010820", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010633", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010630", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0000950103-26-010228", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009741", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009740", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0000950103-26-009468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0000950103-26-008514", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0000950103-26-008256", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0000950103-26-007680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6K", "accession": "0000950103-26-007412", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-08", "title": "FORM 4/A", "accession": "0000950103-26-006980", "price_sensitive": false}], "performance": {"ticker": "IBN", "has_prices": true, "summary": {"n": 1, "avg": -0.08145896656534954, "win_rate": 0.0, "best": -0.08145896656534954, "worst": -0.08145896656534954, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 32.9, "return": -0.08145896656534954}]}, "price_series": [{"date": "2016-08-08", "close": 6.6091, "volume": 6049419.0}, {"date": "2016-08-09", "close": 6.6182, "volume": 5438145.0}, {"date": "2016-08-10", "close": 6.5182, "volume": 5090962.0}, {"date": "2016-08-11", "close": 6.5727, "volume": 9149919.0}, {"date": "2016-08-12", "close": 6.5364, "volume": 5792985.0}, {"date": "2016-08-15", "close": 6.6636, "volume": 5937870.0}, {"date": "2016-08-16", "close": 6.6364, "volume": 11037972.0}, {"date": "2016-08-17", "close": 6.6273, "volume": 11748539.0}, {"date": "2016-08-18", "close": 6.8091, "volume": 17304771.0}, {"date": "2016-08-19", "close": 6.8091, "volume": 8248728.0}, {"date": "2016-08-22", "close": 6.7, "volume": 8132202.0}, {"date": "2016-08-23", "close": 6.7273, "volume": 5628488.0}, {"date": "2016-08-24", "close": 6.6091, "volume": 6852995.0}, {"date": "2016-08-25", "close": 6.6909, "volume": 5469213.0}, {"date": "2016-08-26", "close": 6.6818, "volume": 7324086.0}, {"date": "2016-08-29", "close": 6.8455, "volume": 8265821.0}, {"date": "2016-08-30", "close": 6.9727, "volume": 9395442.0}, {"date": "2016-08-31", "close": 6.9727, "volume": 5553829.0}, {"date": "2016-09-01", "close": 7.1636, "volume": 10505221.0}, {"date": "2016-09-02", "close": 7.1636, "volume": 4954776.0}, {"date": "2016-09-06", "close": 7.4818, "volume": 16670929.0}, {"date": "2016-09-07", "close": 7.6091, "volume": 12127423.0}, {"date": "2016-09-08", "close": 7.5091, "volume": 8849657.0}, {"date": "2016-09-09", "close": 7.3818, "volume": 8456094.0}, {"date": "2016-09-12", "close": 7.3182, "volume": 13238874.0}, {"date": "2016-09-13", "close": 7.1727, "volume": 9867538.0}, {"date": "2016-09-14", "close": 7.3182, "volume": 11890527.0}, {"date": "2016-09-15", "close": 7.2909, "volume": 6137592.0}, {"date": "2016-09-16", "close": 7.1545, "volume": 6100942.0}, {"date": "2016-09-19", "close": 7.2727, "volume": 7691756.0}, {"date": "2016-09-20", "close": 7.3091, "volume": 6348563.0}, {"date": "2016-09-21", "close": 7.3727, "volume": 11881870.0}, {"date": "2016-09-22", "close": 7.4545, "volume": 10154534.0}, {"date": "2016-09-23", "close": 7.2455, "volume": 13876247.0}, {"date": "2016-09-26", "close": 7.1, "volume": 6369362.0}, {"date": "2016-09-27", "close": 7.1, "volume": 5028422.0}, {"date": "2016-09-28", "close": 7.1545, "volume": 7788921.0}, {"date": "2016-09-29", "close": 6.7364, "volume": 17023798.0}, {"date": "2016-09-30", "close": 6.7909, "volume": 18950327.0}, {"date": "2016-10-03", "close": 6.9091, "volume": 10117308.0}, {"date": "2016-10-04", "close": 6.9909, "volume": 7191820.0}, {"date": "2016-10-05", "close": 7.0, "volume": 5255214.0}, {"date": "2016-10-06", "close": 6.7727, "volume": 10046155.0}, {"date": "2016-10-07", "close": 6.8182, "volume": 6588199.0}, {"date": "2016-10-10", "close": 6.8182, "volume": 3901343.0}, {"date": "2016-10-11", "close": 6.7636, "volume": 8702104.0}, {"date": "2016-10-12", "close": 6.7, "volume": 23972872.0}, {"date": "2016-10-13", "close": 6.5, "volume": 13697684.0}, {"date": "2016-10-14", "close": 6.6091, "volume": 9526741.0}, {"date": "2016-10-17", "close": 6.9273, "volume": 15081924.0}, {"date": "2016-10-18", "close": 7.3727, "volume": 41212017.0}, {"date": "2016-10-19", "close": 7.2545, "volume": 14369080.0}, {"date": "2016-10-20", "close": 7.4909, "volume": 12908676.0}, {"date": "2016-10-21", "close": 7.5455, "volume": 19820548.0}, {"date": "2016-10-24", "close": 7.9091, "volume": 37612168.0}, {"date": "2016-10-25", "close": 7.7636, "volume": 21211267.0}, {"date": "2016-10-26", "close": 7.6364, "volume": 14961804.0}, {"date": "2016-10-27", "close": 7.6545, "volume": 12821391.0}, {"date": "2016-10-28", "close": 7.5909, "volume": 11262317.0}, {"date": "2016-10-31", "close": 7.5364, "volume": 5093241.0}, {"date": "2016-11-01", "close": 7.5545, "volume": 12906762.0}, {"date": "2016-11-02", "close": 7.4091, "volume": 12496847.0}, {"date": "2016-11-03", "close": 7.4, "volume": 8627875.0}, {"date": "2016-11-04", "close": 7.3545, "volume": 5901760.0}, {"date": "2016-11-07", "close": 7.8364, "volume": 18476601.0}, {"date": "2016-11-08", "close": 7.4545, "volume": 21771849.0}, {"date": "2016-11-09", "close": 7.8, "volume": 12694132.0}, {"date": "2016-11-10", "close": 7.7545, "volume": 10194966.0}, {"date": "2016-11-11", "close": 7.4909, "volume": 12082741.0}, {"date": "2016-11-14", "close": 7.3091, "volume": 9115535.0}, {"date": "2016-11-15", "close": 7.4091, "volume": 8330618.0}, {"date": "2016-11-16", "close": 7.0091, "volume": 17710143.0}, {"date": "2016-11-17", "close": 7.1091, "volume": 13101440.0}, {"date": "2016-11-18", "close": 7.0545, "volume": 3708101.0}, {"date": "2016-11-21", "close": 7.0364, "volume": 7073055.0}, {"date": "2016-11-22", "close": 7.0727, "volume": 7622843.0}, {"date": "2016-11-23", "close": 7.0273, "volume": 4264363.0}, {"date": "2016-11-25", "close": 7.0273, "volume": 3472568.0}, {"date": "2016-11-28", "close": 6.7818, "volume": 14719694.0}, {"date": "2016-11-29", "close": 6.8455, "volume": 9070420.0}, {"date": "2016-11-30", "close": 7.1273, "volume": 14791876.0}, {"date": "2016-12-01", "close": 6.8909, "volume": 7932333.0}, {"date": "2016-12-02", "close": 6.9818, "volume": 5901203.0}, {"date": "2016-12-05", "close": 6.9818, "volume": 4684281.0}, {"date": "2016-12-06", "close": 7.1364, "volume": 7948808.0}, {"date": "2016-12-07", "close": 7.0364, "volume": 16116386.0}, {"date": "2016-12-08", "close": 7.1727, "volume": 9457025.0}, {"date": "2016-12-09", "close": 7.2545, "volume": 6473621.0}, {"date": "2016-12-12", "close": 7.1455, "volume": 5347624.0}, {"date": "2016-12-13", "close": 7.1364, "volume": 6593605.0}, {"date": "2016-12-14", "close": 7.0273, "volume": 19347603.0}, {"date": "2016-12-15", "close": 6.9636, "volume": 6184846.0}, {"date": "2016-12-16", "close": 6.8182, "volume": 7714487.0}, {"date": "2016-12-19", "close": 6.8182, "volume": 5399813.0}, {"date": "2016-12-20", "close": 6.8, "volume": 3402157.0}, {"date": "2016-12-21", "close": 6.8091, "volume": 2600705.0}, {"date": "2016-12-22", "close": 6.7727, "volume": 2791923.0}, {"date": "2016-12-23", "close": 6.7909, "volume": 2155976.0}, {"date": "2016-12-27", "close": 6.8182, "volume": 2535522.0}, {"date": "2016-12-28", "close": 6.7455, "volume": 3161635.0}, {"date": "2016-12-29", "close": 6.7273, "volume": 3125033.0}, {"date": "2016-12-30", "close": 6.8091, "volume": 4285135.0}, {"date": "2017-01-03", "close": 6.8182, "volume": 5793918.0}, {"date": "2017-01-04", "close": 6.7727, "volume": 7536224.0}, {"date": "2017-01-05", "close": 6.9636, "volume": 8302300.0}, {"date": "2017-01-06", "close": 6.8545, "volume": 7606630.0}, {"date": "2017-01-09", "close": 6.9273, "volume": 4941460.0}, {"date": "2017-01-10", "close": 7.0273, "volume": 5824455.0}, {"date": "2017-01-11", "close": 7.1818, "volume": 6773220.0}, {"date": "2017-01-12", "close": 7.2273, "volume": 8228638.0}, {"date": "2017-01-13", "close": 7.1455, "volume": 6159130.0}, {"date": "2017-01-17", "close": 7.0727, "volume": 9153982.0}, {"date": "2017-01-18", "close": 7.2091, "volume": 10065209.0}, {"date": "2017-01-19", "close": 7.0636, "volume": 13390784.0}, {"date": "2017-01-20", "close": 6.9636, "volume": 7608613.0}, {"date": "2017-01-23", "close": 6.8818, "volume": 10083346.0}, {"date": "2017-01-24", "close": 6.9182, "volume": 8403497.0}, {"date": "2017-01-25", "close": 7.1091, "volume": 7725818.0}, {"date": "2017-01-26", "close": 7.1364, "volume": 9910985.0}, {"date": "2017-01-27", "close": 7.3636, "volume": 8803138.0}, {"date": "2017-01-30", "close": 7.1727, "volume": 8275581.0}, {"date": "2017-01-31", "close": 7.0455, "volume": 17983735.0}, {"date": "2017-02-01", "close": 7.5364, "volume": 19454985.0}, {"date": "2017-02-02", "close": 7.6545, "volume": 8710181.0}, {"date": "2017-02-03", "close": 7.7455, "volume": 7496796.0}, {"date": "2017-02-06", "close": 7.8545, "volume": 7854534.0}, {"date": "2017-02-07", "close": 7.7818, "volume": 5636477.0}, {"date": "2017-02-08", "close": 7.7091, "volume": 12141965.0}, {"date": "2017-02-09", "close": 7.7909, "volume": 4218770.0}, {"date": "2017-02-10", "close": 7.7273, "volume": 4686018.0}, {"date": "2017-02-13", "close": 7.6818, "volume": 5204959.0}, {"date": "2017-02-14", "close": 7.6727, "volume": 5841876.0}, {"date": "2017-02-15", "close": 7.5727, "volume": 15356418.0}, {"date": "2017-02-16", "close": 7.6091, "volume": 8355795.0}, {"date": "2017-02-17", "close": 7.6545, "volume": 4959104.0}, {"date": "2017-02-21", "close": 7.7, "volume": 5110282.0}, {"date": "2017-02-22", "close": 7.6182, "volume": 17928768.0}, {"date": "2017-02-23", "close": 7.7, "volume": 10785376.0}, {"date": "2017-02-24", "close": 7.6909, "volume": 3969703.0}, {"date": "2017-02-27", "close": 7.5455, "volume": 7504836.0}, {"date": "2017-02-28", "close": 7.4545, "volume": 12365650.0}, {"date": "2017-03-01", "close": 7.7, "volume": 8145279.0}, {"date": "2017-03-02", "close": 7.5545, "volume": 4957534.0}, {"date": "2017-03-03", "close": 7.5818, "volume": 3938432.0}, {"date": "2017-03-06", "close": 7.4909, "volume": 6860158.0}, {"date": "2017-03-07", "close": 7.4818, "volume": 5898079.0}, {"date": "2017-03-08", "close": 7.4818, "volume": 6097658.0}, {"date": "2017-03-09", "close": 7.5091, "volume": 10250521.0}, {"date": "2017-03-10", "close": 7.4091, "volume": 8075826.0}, {"date": "2017-03-13", "close": 7.8455, "volume": 24715394.0}, {"date": "2017-03-14", "close": 7.8727, "volume": 7503737.0}, {"date": "2017-03-15", "close": 7.9273, "volume": 5661432.0}, {"date": "2017-03-16", "close": 7.9818, "volume": 7827034.0}, {"date": "2017-03-17", "close": 7.6636, "volume": 18774448.0}, {"date": "2017-03-20", "close": 7.6818, "volume": 10461069.0}, {"date": "2017-03-21", "close": 7.4364, "volume": 14286305.0}, {"date": "2017-03-22", "close": 7.4273, "volume": 5467436.0}, {"date": "2017-03-23", "close": 7.5545, "volume": 10919376.0}, {"date": "2017-03-24", "close": 7.6364, "volume": 6242871.0}, {"date": "2017-03-27", "close": 7.7636, "volume": 8665952.0}, {"date": "2017-03-28", "close": 7.8273, "volume": 7282374.0}, {"date": "2017-03-29", "close": 7.8545, "volume": 5684373.0}, {"date": "2017-03-30", "close": 7.9, "volume": 7964239.0}, {"date": "2017-03-31", "close": 7.8182, "volume": 5596870.0}, {"date": "2017-04-03", "close": 7.9364, "volume": 9160725.0}, {"date": "2017-04-04", "close": 7.9182, "volume": 5136275.0}, {"date": "2017-04-05", "close": 7.8545, "volume": 3972499.0}, {"date": "2017-04-06", "close": 7.8273, "volume": 3236104.0}, {"date": "2017-04-07", "close": 7.8545, "volume": 2989934.0}, {"date": "2017-04-10", "close": 7.8364, "volume": 2052839.0}, {"date": "2017-04-11", "close": 7.9636, "volume": 6138729.0}, {"date": "2017-04-12", "close": 7.9, "volume": 3401320.0}, {"date": "2017-04-13", "close": 7.8636, "volume": 3262690.0}, {"date": "2017-04-17", "close": 8.0, "volume": 2286570.0}, {"date": "2017-04-18", "close": 7.9182, "volume": 5015707.0}, {"date": "2017-04-19", "close": 7.7182, "volume": 12100770.0}, {"date": "2017-04-20", "close": 7.5545, "volume": 15457266.0}, {"date": "2017-04-21", "close": 7.5, "volume": 6634354.0}, {"date": "2017-04-24", "close": 7.6091, "volume": 5901930.0}, {"date": "2017-04-25", "close": 7.7545, "volume": 6413265.0}, {"date": "2017-04-26", "close": 7.7636, "volume": 8147646.0}, {"date": "2017-04-27", "close": 7.6818, "volume": 6051654.0}, {"date": "2017-04-28", "close": 7.7909, "volume": 5394705.0}, {"date": "2017-05-01", "close": 7.7909, "volume": 3394028.0}, {"date": "2017-05-02", "close": 7.7091, "volume": 7030879.0}, {"date": "2017-05-03", "close": 8.0455, "volume": 35758954.0}, {"date": "2017-05-04", "close": 8.3909, "volume": 31418948.0}, {"date": "2017-05-05", "close": 8.5545, "volume": 13426006.0}, {"date": "2017-05-08", "close": 8.6182, "volume": 8652471.0}, {"date": "2017-05-09", "close": 8.4818, "volume": 10738570.0}, {"date": "2017-05-10", "close": 8.4636, "volume": 6730380.0}, {"date": "2017-05-11", "close": 8.5, "volume": 6424237.0}, {"date": "2017-05-12", "close": 8.4364, "volume": 6911361.0}, {"date": "2017-05-15", "close": 8.5909, "volume": 8402888.0}, {"date": "2017-05-16", "close": 8.7636, "volume": 11545413.0}, {"date": "2017-05-17", "close": 8.6364, "volume": 9912493.0}, {"date": "2017-05-18", "close": 8.5455, "volume": 11311267.0}, {"date": "2017-05-19", "close": 8.7455, "volume": 6732514.0}, {"date": "2017-05-22", "close": 8.6091, "volume": 7369205.0}, {"date": "2017-05-23", "close": 8.5273, "volume": 9518034.0}, {"date": "2017-05-24", "close": 8.5273, "volume": 6740601.0}, {"date": "2017-05-25", "close": 8.8, "volume": 9072443.0}, {"date": "2017-05-26", "close": 8.8364, "volume": 9682074.0}, {"date": "2017-05-30", "close": 8.8636, "volume": 8858618.0}, {"date": "2017-05-31", "close": 9.0182, "volume": 11180213.0}, {"date": "2017-06-01", "close": 8.9, "volume": 6806908.0}, {"date": "2017-06-02", "close": 8.9091, "volume": 6736089.0}, {"date": "2017-06-05", "close": 8.9, "volume": 6330198.0}, {"date": "2017-06-06", "close": 9.0182, "volume": 6890432.0}, {"date": "2017-06-07", "close": 9.1727, "volume": 8457173.0}, {"date": "2017-06-08", "close": 8.9909, "volume": 10097972.0}, {"date": "2017-06-09", "close": 8.9727, "volume": 6214813.0}, {"date": "2017-06-12", "close": 8.7818, "volume": 8326666.0}, {"date": "2017-06-13", "close": 8.9, "volume": 6701373.0}, {"date": "2017-06-14", "close": 8.9909, "volume": 5881249.0}, {"date": "2017-06-15", "close": 8.8909, "volume": 4629689.0}, {"date": "2017-06-16", "close": 8.8818, "volume": 3960167.0}, {"date": "2017-06-19", "close": 8.91, "volume": 7107101.0}, {"date": "2017-06-20", "close": 8.97, "volume": 5317260.0}, {"date": "2017-06-21", "close": 8.91, "volume": 4588346.0}, {"date": "2017-06-22", "close": 8.87, "volume": 5027179.0}, {"date": "2017-06-23", "close": 9.04, "volume": 7052956.0}, {"date": "2017-06-26", "close": 9.08, "volume": 6164449.0}, {"date": "2017-06-27", "close": 9.01, "volume": 17793080.0}, {"date": "2017-06-28", "close": 9.06, "volume": 7923422.0}, {"date": "2017-06-29", "close": 8.89, "volume": 5722059.0}, {"date": "2017-06-30", "close": 8.97, "volume": 3670576.0}, {"date": "2017-07-03", "close": 8.97, "volume": 2215602.0}, {"date": "2017-07-05", "close": 9.07, "volume": 5343645.0}, {"date": "2017-07-06", "close": 8.97, "volume": 4029888.0}, {"date": "2017-07-07", "close": 8.95, "volume": 2726040.0}, {"date": "2017-07-10", "close": 8.99, "volume": 6964783.0}, {"date": "2017-07-11", "close": 8.9, "volume": 4596118.0}, {"date": "2017-07-12", "close": 9.09, "volume": 5673888.0}, {"date": "2017-07-13", "close": 9.21, "volume": 4956502.0}, {"date": "2017-07-14", "close": 9.32, "volume": 6297572.0}, {"date": "2017-07-17", "close": 9.33, "volume": 4439946.0}, {"date": "2017-07-18", "close": 9.32, "volume": 7024587.0}, {"date": "2017-07-19", "close": 9.3, "volume": 5003739.0}, {"date": "2017-07-20", "close": 9.27, "volume": 5453109.0}, {"date": "2017-07-21", "close": 9.27, "volume": 3927922.0}, {"date": "2017-07-24", "close": 9.47, "volume": 12016720.0}, {"date": "2017-07-25", "close": 9.54, "volume": 14744580.0}, {"date": "2017-07-26", "close": 9.72, "volume": 12506240.0}, {"date": "2017-07-27", "close": 9.48, "volume": 15356040.0}, {"date": "2017-07-28", "close": 9.27, "volume": 7197569.0}, {"date": "2017-07-31", "close": 9.31, "volume": 6050551.0}, {"date": "2017-08-01", "close": 9.39, "volume": 4559892.0}, {"date": "2017-08-02", "close": 9.45, "volume": 3989844.0}, {"date": "2017-08-03", "close": 9.25, "volume": 11036000.0}, {"date": "2017-08-04", "close": 9.24, "volume": 3399849.0}, {"date": "2017-08-07", "close": 9.31, "volume": 3831240.0}, {"date": "2017-08-08", "close": 9.17, "volume": 3496024.0}, {"date": "2017-08-09", "close": 9.04, "volume": 4392400.0}, {"date": "2017-08-10", "close": 8.79, "volume": 14622960.0}, {"date": "2017-08-11", "close": 8.9, "volume": 4374244.0}, {"date": "2017-08-14", "close": 8.95, "volume": 8677450.0}, {"date": "2017-08-15", "close": 9.03, "volume": 6058814.0}, {"date": "2017-08-16", "close": 9.26, "volume": 10216240.0}, {"date": "2017-08-17", "close": 9.01, "volume": 7757121.0}, {"date": "2017-08-18", "close": 9.04, "volume": 3345083.0}, {"date": "2017-08-21", "close": 9.22, "volume": 5430840.0}, {"date": "2017-08-22", "close": 9.21, "volume": 4667272.0}, {"date": "2017-08-23", "close": 9.34, "volume": 9627193.0}, {"date": "2017-08-24", "close": 9.39, "volume": 5720089.0}, {"date": "2017-08-25", "close": 9.44, "volume": 4760110.0}, {"date": "2017-08-28", "close": 9.38, "volume": 3194233.0}, {"date": "2017-08-29", "close": 9.39, "volume": 4343393.0}, {"date": "2017-08-30", "close": 9.37, "volume": 3035362.0}, {"date": "2017-08-31", "close": 9.37, "volume": 4192730.0}, {"date": "2017-09-01", "close": 9.4, "volume": 5090365.0}, {"date": "2017-09-05", "close": 9.19, "volume": 5935967.0}, {"date": "2017-09-06", "close": 9.19, "volume": 2943373.0}, {"date": "2017-09-07", "close": 9.19, "volume": 3791844.0}, {"date": "2017-09-08", "close": 9.1, "volume": 3484630.0}, {"date": "2017-09-11", "close": 9.12, "volume": 5649516.0}, {"date": "2017-09-12", "close": 9.12, "volume": 4605027.0}, {"date": "2017-09-13", "close": 9.13, "volume": 5036975.0}, {"date": "2017-09-14", "close": 9.14, "volume": 3435056.0}, {"date": "2017-09-15", "close": 9.16, "volume": 3998072.0}, {"date": "2017-09-18", "close": 9.1, "volume": 3091890.0}, {"date": "2017-09-19", "close": 8.99, "volume": 9937157.0}, {"date": "2017-09-20", "close": 8.93, "volume": 5885609.0}, {"date": "2017-09-21", "close": 8.84, "volume": 6099522.0}, {"date": "2017-09-22", "close": 8.75, "volume": 11664130.0}, {"date": "2017-09-25", "close": 8.57, "volume": 9261081.0}, {"date": "2017-09-26", "close": 8.63, "volume": 5149078.0}, {"date": "2017-09-27", "close": 8.46, "volume": 9840590.0}, {"date": "2017-09-28", "close": 8.51, "volume": 7250168.0}, {"date": "2017-09-29", "close": 8.56, "volume": 5075271.0}, {"date": "2017-10-02", "close": 8.57, "volume": 3512481.0}, {"date": "2017-10-03", "close": 8.51, "volume": 4336026.0}, {"date": "2017-10-04", "close": 8.45, "volume": 5177875.0}, {"date": "2017-10-05", "close": 8.43, "volume": 5800614.0}, {"date": "2017-10-06", "close": 8.47, "volume": 8611579.0}, {"date": "2017-10-09", "close": 8.38, "volume": 2452727.0}, {"date": "2017-10-10", "close": 8.38, "volume": 6773634.0}, {"date": "2017-10-11", "close": 8.26, "volume": 8242438.0}, {"date": "2017-10-12", "close": 8.29, "volume": 4336430.0}, {"date": "2017-10-13", "close": 8.57, "volume": 9148708.0}, {"date": "2017-10-16", "close": 8.51, "volume": 3998071.0}, {"date": "2017-10-17", "close": 8.32, "volume": 6540718.0}, {"date": "2017-10-18", "close": 7.94, "volume": 25158540.0}, {"date": "2017-10-19", "close": 8.01, "volume": 13168500.0}, {"date": "2017-10-20", "close": 7.91, "volume": 18097120.0}, {"date": "2017-10-23", "close": 7.97, "volume": 16764230.0}, {"date": "2017-10-24", "close": 8.62, "volume": 30084040.0}, {"date": "2017-10-25", "close": 9.11, "volume": 37295340.0}, {"date": "2017-10-26", "close": 8.82, "volume": 18277950.0}, {"date": "2017-10-27", "close": 8.8, "volume": 21923790.0}, {"date": "2017-10-30", "close": 9.04, "volume": 19019070.0}, {"date": "2017-10-31", "close": 9.15, "volume": 10004590.0}, {"date": "2017-11-01", "close": 9.51, "volume": 18101340.0}, {"date": "2017-11-02", "close": 9.63, "volume": 8804352.0}, {"date": "2017-11-03", "close": 9.56, "volume": 9774746.0}, {"date": "2017-11-06", "close": 9.7, "volume": 8183465.0}, {"date": "2017-11-07", "close": 9.38, "volume": 8539882.0}, {"date": "2017-11-08", "close": 9.34, "volume": 7944831.0}, {"date": "2017-11-09", "close": 9.44, "volume": 8808472.0}, {"date": "2017-11-10", "close": 9.61, "volume": 9969676.0}, {"date": "2017-11-13", "close": 9.46, "volume": 5985310.0}, {"date": "2017-11-14", "close": 9.53, "volume": 6601782.0}, {"date": "2017-11-15", "close": 9.57, "volume": 5394573.0}, {"date": "2017-11-16", "close": 9.72, "volume": 5674947.0}, {"date": "2017-11-17", "close": 9.89, "volume": 10392800.0}, {"date": "2017-11-20", "close": 9.62, "volume": 9293463.0}, {"date": "2017-11-21", "close": 9.73, "volume": 7115427.0}, {"date": "2017-11-22", "close": 9.75, "volume": 5505466.0}, {"date": "2017-11-24", "close": 9.79, "volume": 3464497.0}, {"date": "2017-11-27", "close": 9.68, "volume": 6368241.0}, {"date": "2017-11-28", "close": 9.64, "volume": 4351308.0}, {"date": "2017-11-29", "close": 9.7, "volume": 6649852.0}, {"date": "2017-11-30", "close": 9.54, "volume": 7026387.0}, {"date": "2017-12-01", "close": 9.38, "volume": 7423014.0}, {"date": "2017-12-04", "close": 9.35, "volume": 4429548.0}, {"date": "2017-12-05", "close": 9.44, "volume": 5159297.0}, {"date": "2017-12-06", "close": 9.33, "volume": 7976753.0}, {"date": "2017-12-07", "close": 9.51, "volume": 4598706.0}, {"date": "2017-12-08", "close": 9.63, "volume": 3879186.0}, {"date": "2017-12-11", "close": 9.71, "volume": 4897901.0}, {"date": "2017-12-12", "close": 9.6, "volume": 8088298.0}, {"date": "2017-12-13", "close": 9.43, "volume": 7773667.0}, {"date": "2017-12-14", "close": 9.56, "volume": 5146111.0}, {"date": "2017-12-15", "close": 9.48, "volume": 4333237.0}, {"date": "2017-12-18", "close": 9.58, "volume": 2952205.0}, {"date": "2017-12-19", "close": 9.72, "volume": 5146580.0}, {"date": "2017-12-20", "close": 9.74, "volume": 4283834.0}, {"date": "2017-12-21", "close": 9.78, "volume": 3284442.0}, {"date": "2017-12-22", "close": 9.79, "volume": 1673572.0}, {"date": "2017-12-26", "close": 9.81, "volume": 1501133.0}, {"date": "2017-12-27", "close": 9.64, "volume": 2726165.0}, {"date": "2017-12-28", "close": 9.75, "volume": 3207667.0}, {"date": "2017-12-29", "close": 9.73, "volume": 2259734.0}, {"date": "2018-01-02", "close": 9.87, "volume": 6502161.0}, {"date": "2018-01-03", "close": 9.85, "volume": 6150738.0}, {"date": "2018-01-04", "close": 9.82, "volume": 5512317.0}, {"date": "2018-01-05", "close": 9.84, "volume": 9898377.0}, {"date": "2018-01-08", "close": 9.85, "volume": 5204502.0}, {"date": "2018-01-09", "close": 9.82, "volume": 3755415.0}, {"date": "2018-01-10", "close": 9.71, "volume": 4087344.0}, {"date": "2018-01-11", "close": 9.76, "volume": 4995062.0}, {"date": "2018-01-12", "close": 9.98, "volume": 4477070.0}, {"date": "2018-01-16", "close": 10.51, "volume": 15075200.0}, {"date": "2018-01-17", "close": 10.92, "volume": 17806890.0}, {"date": "2018-01-18", "close": 10.68, "volume": 7158397.0}, {"date": "2018-01-19", "close": 10.93, "volume": 5729466.0}, {"date": "2018-01-22", "close": 10.96, "volume": 5560284.0}, {"date": "2018-01-23", "close": 11.09, "volume": 11186610.0}, {"date": "2018-01-24", "close": 10.99, "volume": 5948022.0}, {"date": "2018-01-25", "close": 11.11, "volume": 7345410.0}, {"date": "2018-01-26", "close": 11.22, "volume": 4278114.0}, {"date": "2018-01-29", "close": 11.09, "volume": 3892941.0}, {"date": "2018-01-30", "close": 10.87, "volume": 10226800.0}, {"date": "2018-01-31", "close": 10.98, "volume": 9722849.0}, {"date": "2018-02-01", "close": 10.78, "volume": 6183538.0}, {"date": "2018-02-02", "close": 10.3, "volume": 9928940.0}, {"date": "2018-02-05", "close": 10.07, "volume": 11246430.0}, {"date": "2018-02-06", "close": 10.55, "volume": 12275910.0}, {"date": "2018-02-07", "close": 10.34, "volume": 5370635.0}, {"date": "2018-02-08", "close": 10.02, "volume": 8973641.0}, {"date": "2018-02-09", "close": 10.13, "volume": 10192590.0}, {"date": "2018-02-12", "close": 10.21, "volume": 5084907.0}, {"date": "2018-02-13", "close": 10.18, "volume": 2573608.0}, {"date": "2018-02-14", "close": 10.2, "volume": 10360360.0}, {"date": "2018-02-15", "close": 10.41, "volume": 14290740.0}, {"date": "2018-02-16", "close": 10.15, "volume": 9155379.0}, {"date": "2018-02-20", "close": 9.93, "volume": 8603091.0}, {"date": "2018-02-21", "close": 9.85, "volume": 7282284.0}, {"date": "2018-02-22", "close": 9.85, "volume": 6281977.0}, {"date": "2018-02-23", "close": 10.03, "volume": 4980854.0}, {"date": "2018-02-26", "close": 10.06, "volume": 4991088.0}, {"date": "2018-02-27", "close": 9.82, "volume": 5886431.0}, {"date": "2018-02-28", "close": 9.5, "volume": 7262859.0}, {"date": "2018-03-01", "close": 9.39, "volume": 9928126.0}, {"date": "2018-03-02", "close": 9.43, "volume": 4814902.0}, {"date": "2018-03-05", "close": 9.45, "volume": 6035067.0}, {"date": "2018-03-06", "close": 9.22, "volume": 9428384.0}, {"date": "2018-03-07", "close": 9.09, "volume": 13697170.0}, {"date": "2018-03-08", "close": 9.2, "volume": 7664995.0}, {"date": "2018-03-09", "close": 9.21, "volume": 7442395.0}, {"date": "2018-03-12", "close": 9.34, "volume": 7942146.0}, {"date": "2018-03-13", "close": 9.38, "volume": 10089010.0}, {"date": "2018-03-14", "close": 9.4, "volume": 5798321.0}, {"date": "2018-03-15", "close": 9.39, "volume": 6632865.0}, {"date": "2018-03-16", "close": 9.21, "volume": 5859159.0}, {"date": "2018-03-19", "close": 9.04, "volume": 6979857.0}, {"date": "2018-03-20", "close": 9.09, "volume": 6707622.0}, {"date": "2018-03-21", "close": 8.98, "volume": 6291419.0}, {"date": "2018-03-22", "close": 8.71, "volume": 12005330.0}, {"date": "2018-03-23", "close": 8.55, "volume": 10541660.0}, {"date": "2018-03-26", "close": 8.67, "volume": 8047932.0}, {"date": "2018-03-27", "close": 8.7, "volume": 9789875.0}, {"date": "2018-03-28", "close": 8.71, "volume": 6990764.0}, {"date": "2018-03-29", "close": 8.85, "volume": 10700400.0}, {"date": "2018-04-02", "close": 8.19, "volume": 19857340.0}, {"date": "2018-04-03", "close": 8.26, "volume": 10657980.0}, {"date": "2018-04-04", "close": 8.32, "volume": 6797598.0}, {"date": "2018-04-05", "close": 8.55, "volume": 10044330.0}, {"date": "2018-04-06", "close": 8.42, "volume": 10088340.0}, {"date": "2018-04-09", "close": 8.55, "volume": 24355590.0}, {"date": "2018-04-10", "close": 8.77, "volume": 11543170.0}, {"date": "2018-04-11", "close": 8.74, "volume": 6841731.0}, {"date": "2018-04-12", "close": 8.85, "volume": 11444870.0}, {"date": "2018-04-13", "close": 8.75, "volume": 5904733.0}, {"date": "2018-04-16", "close": 8.71, "volume": 4412601.0}, {"date": "2018-04-17", "close": 8.84, "volume": 4936014.0}, {"date": "2018-04-18", "close": 8.79, "volume": 8788013.0}, {"date": "2018-04-19", "close": 8.75, "volume": 4926836.0}, {"date": "2018-04-20", "close": 8.46, "volume": 10825610.0}, {"date": "2018-04-23", "close": 8.38, "volume": 7882644.0}, {"date": "2018-04-24", "close": 8.48, "volume": 4677002.0}, {"date": "2018-04-25", "close": 8.31, "volume": 4045986.0}, {"date": "2018-04-26", "close": 8.33, "volume": 4747280.0}, {"date": "2018-04-27", "close": 8.58, "volume": 11208950.0}, {"date": "2018-04-30", "close": 8.51, "volume": 3074666.0}, {"date": "2018-05-01", "close": 8.44, "volume": 4800480.0}, {"date": "2018-05-02", "close": 8.36, "volume": 6825513.0}, {"date": "2018-05-03", "close": 8.36, "volume": 5840989.0}, {"date": "2018-05-04", "close": 8.47, "volume": 7190885.0}, {"date": "2018-05-07", "close": 8.83, "volume": 6959911.0}, {"date": "2018-05-08", "close": 9.0, "volume": 9518621.0}, {"date": "2018-05-09", "close": 9.04, "volume": 5136881.0}, {"date": "2018-05-10", "close": 9.08, "volume": 4010299.0}, {"date": "2018-05-11", "close": 9.14, "volume": 4318950.0}, {"date": "2018-05-14", "close": 9.17, "volume": 4409963.0}, {"date": "2018-05-15", "close": 8.89, "volume": 6739165.0}, {"date": "2018-05-16", "close": 8.76, "volume": 5121552.0}, {"date": "2018-05-17", "close": 8.67, "volume": 3649314.0}, {"date": "2018-05-18", "close": 8.45, "volume": 6417999.0}, {"date": "2018-05-21", "close": 8.49, "volume": 5198441.0}, {"date": "2018-05-22", "close": 8.49, "volume": 4420611.0}, {"date": "2018-05-23", "close": 8.6, "volume": 7884608.0}, {"date": "2018-05-24", "close": 8.62, "volume": 3566888.0}, {"date": "2018-05-25", "close": 8.61, "volume": 4580782.0}, {"date": "2018-05-29", "close": 8.4, "volume": 6942370.0}, {"date": "2018-05-30", "close": 8.53, "volume": 6226486.0}, {"date": "2018-05-31", "close": 8.39, "volume": 9867162.0}, {"date": "2018-06-01", "close": 8.54, "volume": 5541891.0}, {"date": "2018-06-04", "close": 8.4, "volume": 7149269.0}, {"date": "2018-06-05", "close": 8.52, "volume": 10816910.0}, {"date": "2018-06-06", "close": 8.7, "volume": 9093100.0}, {"date": "2018-06-07", "close": 8.68, "volume": 8445206.0}, {"date": "2018-06-08", "close": 8.55, "volume": 4046566.0}, {"date": "2018-06-11", "close": 8.55, "volume": 3572078.0}, {"date": "2018-06-12", "close": 8.56, "volume": 2311917.0}, {"date": "2018-06-13", "close": 8.52, "volume": 2236154.0}, {"date": "2018-06-14", "close": 8.39, "volume": 2888252.0}, {"date": "2018-06-15", "close": 8.28, "volume": 7054479.0}, {"date": "2018-06-18", "close": 8.68, "volume": 9561580.0}, {"date": "2018-06-19", "close": 8.61, "volume": 9881393.0}, {"date": "2018-06-20", "close": 8.71, "volume": 6125986.0}, {"date": "2018-06-21", "close": 8.77, "volume": 8978742.0}, {"date": "2018-06-22", "close": 8.83, "volume": 5426928.0}, {"date": "2018-06-25", "close": 8.45, "volume": 7413510.0}, {"date": "2018-06-26", "close": 8.44, "volume": 3586340.0}, {"date": "2018-06-27", "close": 8.08, "volume": 8774166.0}, {"date": "2018-06-28", "close": 7.88, "volume": 15332760.0}, {"date": "2018-06-29", "close": 8.03, "volume": 5416649.0}, {"date": "2018-07-02", "close": 8.06, "volume": 5103485.0}, {"date": "2018-07-03", "close": 8.01, "volume": 3577908.0}, {"date": "2018-07-05", "close": 7.97, "volume": 5067057.0}, {"date": "2018-07-06", "close": 8.01, "volume": 6740896.0}, {"date": "2018-07-09", "close": 8.05, "volume": 5818509.0}, {"date": "2018-07-10", "close": 8.04, "volume": 7416821.0}, {"date": "2018-07-11", "close": 7.93, "volume": 7795283.0}, {"date": "2018-07-12", "close": 8.08, "volume": 3437182.0}, {"date": "2018-07-13", "close": 7.9, "volume": 7021079.0}, {"date": "2018-07-16", "close": 7.72, "volume": 11797660.0}, {"date": "2018-07-17", "close": 7.87, "volume": 3312686.0}, {"date": "2018-07-18", "close": 7.81, "volume": 5348847.0}, {"date": "2018-07-19", "close": 7.73, "volume": 6742814.0}, {"date": "2018-07-20", "close": 7.89, "volume": 4781680.0}, {"date": "2018-07-23", "close": 8.01, "volume": 6875678.0}, {"date": "2018-07-24", "close": 8.09, "volume": 4376189.0}, {"date": "2018-07-25", "close": 8.06, "volume": 5632065.0}, {"date": "2018-07-26", "close": 8.35, "volume": 8986599.0}, {"date": "2018-07-27", "close": 8.72, "volume": 11286930.0}, {"date": "2018-07-30", "close": 8.81, "volume": 14147820.0}, {"date": "2018-07-31", "close": 8.83, "volume": 8995317.0}, {"date": "2018-08-01", "close": 8.77, "volume": 6716426.0}, {"date": "2018-08-02", "close": 8.77, "volume": 7572786.0}, {"date": "2018-08-03", "close": 8.94, "volume": 4351032.0}, {"date": "2018-08-06", "close": 9.09, "volume": 5349059.0}, {"date": "2018-08-07", "close": 9.1, "volume": 4395175.0}, {"date": "2018-08-08", "close": 9.29, "volume": 5246035.0}, {"date": "2018-08-09", "close": 9.77, "volume": 18300160.0}, {"date": "2018-08-10", "close": 9.51, "volume": 6266115.0}, {"date": "2018-08-13", "close": 9.35, "volume": 6300766.0}, {"date": "2018-08-14", "close": 9.46, "volume": 4950443.0}, {"date": "2018-08-15", "close": 9.41, "volume": 7611147.0}, {"date": "2018-08-16", "close": 9.54, "volume": 4713524.0}, {"date": "2018-08-17", "close": 9.75, "volume": 6919204.0}, {"date": "2018-08-20", "close": 9.72, "volume": 4252781.0}, {"date": "2018-08-21", "close": 9.62, "volume": 7013480.0}, {"date": "2018-08-22", "close": 9.63, "volume": 7082485.0}, {"date": "2018-08-23", "close": 9.52, "volume": 6083191.0}, {"date": "2018-08-24", "close": 9.45, "volume": 4330828.0}, {"date": "2018-08-27", "close": 9.74, "volume": 8170054.0}, {"date": "2018-08-28", "close": 9.58, "volume": 4141874.0}, {"date": "2018-08-29", "close": 9.66, "volume": 4075472.0}, {"date": "2018-08-30", "close": 9.63, "volume": 3609213.0}, {"date": "2018-08-31", "close": 9.63, "volume": 4946503.0}, {"date": "2018-09-04", "close": 9.14, "volume": 10919460.0}, {"date": "2018-09-05", "close": 9.2, "volume": 5218012.0}, {"date": "2018-09-06", "close": 9.13, "volume": 3792366.0}, {"date": "2018-09-07", "close": 9.24, "volume": 3796449.0}, {"date": "2018-09-10", "close": 9.12, "volume": 4074120.0}, {"date": "2018-09-11", "close": 9.0, "volume": 6606353.0}, {"date": "2018-09-12", "close": 9.02, "volume": 6468802.0}, {"date": "2018-09-13", "close": 9.16, "volume": 5789412.0}, {"date": "2018-09-14", "close": 9.26, "volume": 5872889.0}, {"date": "2018-09-17", "close": 9.0, "volume": 4372353.0}, {"date": "2018-09-18", "close": 8.78, "volume": 10250050.0}, {"date": "2018-09-19", "close": 9.01, "volume": 5998934.0}, {"date": "2018-09-20", "close": 9.11, "volume": 6704005.0}, {"date": "2018-09-21", "close": 8.76, "volume": 18198830.0}, {"date": "2018-09-24", "close": 8.53, "volume": 9990394.0}, {"date": "2018-09-25", "close": 8.7, "volume": 10755200.0}, {"date": "2018-09-26", "close": 8.76, "volume": 9431563.0}, {"date": "2018-09-27", "close": 8.6, "volume": 10068020.0}, {"date": "2018-09-28", "close": 8.49, "volume": 9048052.0}, {"date": "2018-10-01", "close": 8.58, "volume": 5532685.0}, {"date": "2018-10-02", "close": 8.47, "volume": 7268606.0}, {"date": "2018-10-03", "close": 8.26, "volume": 9805834.0}, {"date": "2018-10-04", "close": 8.35, "volume": 14090110.0}, {"date": "2018-10-05", "close": 8.19, "volume": 6560560.0}, {"date": "2018-10-08", "close": 8.32, "volume": 8928094.0}, {"date": "2018-10-09", "close": 8.2, "volume": 5409566.0}, {"date": "2018-10-10", "close": 8.39, "volume": 13557580.0}, {"date": "2018-10-11", "close": 8.29, "volume": 15423980.0}, {"date": "2018-10-12", "close": 8.43, "volume": 16454910.0}, {"date": "2018-10-15", "close": 8.51, "volume": 6127164.0}, {"date": "2018-10-16", "close": 8.76, "volume": 5137027.0}, {"date": "2018-10-17", "close": 8.56, "volume": 5379029.0}, {"date": "2018-10-18", "close": 8.34, "volume": 9680863.0}, {"date": "2018-10-19", "close": 8.52, "volume": 6784415.0}, {"date": "2018-10-22", "close": 8.72, "volume": 6737318.0}, {"date": "2018-10-23", "close": 8.82, "volume": 8441061.0}, {"date": "2018-10-24", "close": 8.55, "volume": 5957879.0}, {"date": "2018-10-25", "close": 8.76, "volume": 7162958.0}, {"date": "2018-10-26", "close": 9.18, "volume": 13210810.0}, {"date": "2018-10-29", "close": 9.31, "volume": 18091300.0}, {"date": "2018-10-30", "close": 9.3, "volume": 13336780.0}, {"date": "2018-10-31", "close": 9.49, "volume": 10342420.0}, {"date": "2018-11-01", "close": 9.74, "volume": 8807540.0}, {"date": "2018-11-02", "close": 9.59, "volume": 8907940.0}, {"date": "2018-11-05", "close": 9.52, "volume": 5768467.0}, {"date": "2018-11-06", "close": 9.61, "volume": 4754380.0}, {"date": "2018-11-07", "close": 9.74, "volume": 7528965.0}, {"date": "2018-11-08", "close": 9.64, "volume": 4620489.0}, {"date": "2018-11-09", "close": 9.65, "volume": 7129230.0}, {"date": "2018-11-12", "close": 9.39, "volume": 6856235.0}, {"date": "2018-11-13", "close": 9.8, "volume": 14954330.0}, {"date": "2018-11-14", "close": 10.09, "volume": 12457560.0}, {"date": "2018-11-15", "close": 10.22, "volume": 7980293.0}, {"date": "2018-11-16", "close": 10.16, "volume": 5530166.0}, {"date": "2018-11-19", "close": 10.06, "volume": 7308299.0}, {"date": "2018-11-20", "close": 9.83, "volume": 6193841.0}, {"date": "2018-11-21", "close": 10.01, "volume": 5265297.0}, {"date": "2018-11-23", "close": 9.83, "volume": 4259222.0}, {"date": "2018-11-26", "close": 9.89, "volume": 5745018.0}, {"date": "2018-11-27", "close": 9.94, "volume": 4656038.0}, {"date": "2018-11-28", "close": 10.21, "volume": 9838460.0}, {"date": "2018-11-29", "close": 10.34, "volume": 6054450.0}, {"date": "2018-11-30", "close": 10.17, "volume": 4553820.0}, {"date": "2018-12-03", "close": 10.13, "volume": 5615336.0}, {"date": "2018-12-04", "close": 10.0, "volume": 6587708.0}, {"date": "2018-12-06", "close": 9.94, "volume": 10393300.0}, {"date": "2018-12-07", "close": 9.82, "volume": 5677261.0}, {"date": "2018-12-10", "close": 9.26, "volume": 9314760.0}, {"date": "2018-12-11", "close": 9.28, "volume": 11474570.0}, {"date": "2018-12-12", "close": 9.65, "volume": 8948478.0}, {"date": "2018-12-13", "close": 9.78, "volume": 8919980.0}, {"date": "2018-12-14", "close": 9.81, "volume": 5469774.0}, {"date": "2018-12-17", "close": 9.85, "volume": 7974200.0}, {"date": "2018-12-18", "close": 10.25, "volume": 9641480.0}, {"date": "2018-12-19", "close": 10.22, "volume": 8762799.0}, {"date": "2018-12-20", "close": 10.21, "volume": 8724849.0}, {"date": "2018-12-21", "close": 9.93, "volume": 6345097.0}, {"date": "2018-12-24", "close": 9.98, "volume": 3568447.0}, {"date": "2018-12-26", "close": 10.25, "volume": 6979352.0}, {"date": "2018-12-27", "close": 10.17, "volume": 5204865.0}, {"date": "2018-12-28", "close": 10.34, "volume": 4100406.0}, {"date": "2018-12-31", "close": 10.29, "volume": 2297069.0}, {"date": "2019-01-02", "close": 10.46, "volume": 3436893.0}, {"date": "2019-01-03", "close": 10.15, "volume": 8826539.0}, {"date": "2019-01-04", "close": 10.5, "volume": 8986354.0}, {"date": "2019-01-07", "close": 10.45, "volume": 4074586.0}, {"date": "2019-01-08", "close": 10.76, "volume": 7671614.0}, {"date": "2019-01-09", "close": 10.78, "volume": 10315030.0}, {"date": "2019-01-10", "close": 10.77, "volume": 4562515.0}, {"date": "2019-01-11", "close": 10.67, "volume": 3802131.0}, {"date": "2019-01-14", "close": 10.43, "volume": 4695264.0}, {"date": "2019-01-15", "close": 10.46, "volume": 4084715.0}, {"date": "2019-01-16", "close": 10.57, "volume": 8138588.0}, {"date": "2019-01-17", "close": 10.54, "volume": 3960994.0}, {"date": "2019-01-18", "close": 10.46, "volume": 4394481.0}, {"date": "2019-01-22", "close": 10.33, "volume": 3704788.0}, {"date": "2019-01-23", "close": 10.31, "volume": 3322060.0}, {"date": "2019-01-24", "close": 10.29, "volume": 8943899.0}, {"date": "2019-01-25", "close": 9.95, "volume": 10226570.0}, {"date": "2019-01-28", "close": 9.55, "volume": 10645690.0}, {"date": "2019-01-29", "close": 9.7, "volume": 14825800.0}, {"date": "2019-01-30", "close": 10.59, "volume": 17488950.0}, {"date": "2019-01-31", "close": 10.21, "volume": 8264897.0}, {"date": "2019-02-01", "close": 9.88, "volume": 7746551.0}, {"date": "2019-02-04", "close": 9.9, "volume": 7563529.0}, {"date": "2019-02-05", "close": 9.83, "volume": 4602435.0}, {"date": "2019-02-06", "close": 10.0, "volume": 5703895.0}, {"date": "2019-02-07", "close": 9.94, "volume": 4783138.0}, {"date": "2019-02-08", "close": 9.79, "volume": 5930989.0}, {"date": "2019-02-11", "close": 9.68, "volume": 5822253.0}, {"date": "2019-02-12", "close": 9.67, "volume": 10196900.0}, {"date": "2019-02-13", "close": 9.5, "volume": 7819333.0}, {"date": "2019-02-14", "close": 9.64, "volume": 10537660.0}, {"date": "2019-02-15", "close": 9.53, "volume": 6222913.0}, {"date": "2019-02-19", "close": 9.61, "volume": 6245835.0}, {"date": "2019-02-20", "close": 9.67, "volume": 6615227.0}, {"date": "2019-02-21", "close": 9.82, "volume": 7380091.0}, {"date": "2019-02-22", "close": 9.91, "volume": 5653211.0}, {"date": "2019-02-25", "close": 9.97, "volume": 8119710.0}, {"date": "2019-02-26", "close": 9.8, "volume": 9002174.0}, {"date": "2019-02-27", "close": 9.68, "volume": 3890985.0}, {"date": "2019-02-28", "close": 9.86, "volume": 3908913.0}, {"date": "2019-03-01", "close": 9.93, "volume": 4316384.0}, {"date": "2019-03-04", "close": 9.91, "volume": 5111683.0}, {"date": "2019-03-05", "close": 10.35, "volume": 9206092.0}, {"date": "2019-03-06", "close": 10.5, "volume": 8133986.0}, {"date": "2019-03-07", "close": 10.42, "volume": 8532326.0}, {"date": "2019-03-08", "close": 10.49, "volume": 9465190.0}, {"date": "2019-03-11", "close": 10.81, "volume": 8458232.0}, {"date": "2019-03-12", "close": 11.1, "volume": 7030977.0}, {"date": "2019-03-13", "close": 11.15, "volume": 6179754.0}, {"date": "2019-03-14", "close": 11.1, "volume": 5437237.0}, {"date": "2019-03-15", "close": 11.31, "volume": 7592379.0}, {"date": "2019-03-18", "close": 11.46, "volume": 6262598.0}, {"date": "2019-03-19", "close": 11.46, "volume": 5396258.0}, {"date": "2019-03-20", "close": 11.41, "volume": 5805570.0}, {"date": "2019-03-21", "close": 11.37, "volume": 3367834.0}, {"date": "2019-03-22", "close": 11.08, "volume": 9065473.0}, {"date": "2019-03-25", "close": 10.98, "volume": 9650321.0}, {"date": "2019-03-26", "close": 11.24, "volume": 7397260.0}, {"date": "2019-03-27", "close": 11.25, "volume": 7590043.0}, {"date": "2019-03-28", "close": 11.41, "volume": 5340681.0}, {"date": "2019-03-29", "close": 11.46, "volume": 5430952.0}, {"date": "2019-04-01", "close": 11.46, "volume": 6542471.0}, {"date": "2019-04-02", "close": 11.54, "volume": 10553180.0}, {"date": "2019-04-03", "close": 11.38, "volume": 11277320.0}, {"date": "2019-04-04", "close": 11.15, "volume": 12988000.0}, {"date": "2019-04-05", "close": 11.25, "volume": 33173280.0}, {"date": "2019-04-08", "close": 11.07, "volume": 10255230.0}, {"date": "2019-04-09", "close": 11.24, "volume": 24241270.0}, {"date": "2019-04-10", "close": 11.25, "volume": 5952996.0}, {"date": "2019-04-11", "close": 11.19, "volume": 3291052.0}, {"date": "2019-04-12", "close": 11.25, "volume": 3267800.0}, {"date": "2019-04-15", "close": 11.27, "volume": 4417859.0}, {"date": "2019-04-16", "close": 11.65, "volume": 6329569.0}, {"date": "2019-04-17", "close": 11.63, "volume": 4404714.0}, {"date": "2019-04-18", "close": 11.53, "volume": 4932275.0}, {"date": "2019-04-22", "close": 11.26, "volume": 2552035.0}, {"date": "2019-04-23", "close": 11.35, "volume": 5005797.0}, {"date": "2019-04-24", "close": 11.3, "volume": 4237289.0}, {"date": "2019-04-25", "close": 11.27, "volume": 3467277.0}, {"date": "2019-04-26", "close": 11.58, "volume": 4628155.0}, {"date": "2019-04-29", "close": 11.53, "volume": 8414903.0}, {"date": "2019-04-30", "close": 11.45, "volume": 6454938.0}, {"date": "2019-05-01", "close": 11.4, "volume": 5513740.0}, {"date": "2019-05-02", "close": 11.29, "volume": 5136195.0}, {"date": "2019-05-03", "close": 11.44, "volume": 6717780.0}, {"date": "2019-05-06", "close": 11.32, "volume": 9144488.0}, {"date": "2019-05-07", "close": 10.91, "volume": 7829968.0}, {"date": "2019-05-08", "close": 10.78, "volume": 10981460.0}, {"date": "2019-05-09", "close": 10.89, "volume": 10184050.0}, {"date": "2019-05-10", "close": 10.9, "volume": 8447876.0}, {"date": "2019-05-13", "close": 10.62, "volume": 8966950.0}, {"date": "2019-05-14", "close": 10.73, "volume": 12151450.0}, {"date": "2019-05-15", "close": 10.68, "volume": 4953938.0}, {"date": "2019-05-16", "close": 10.84, "volume": 6811519.0}, {"date": "2019-05-17", "close": 10.97, "volume": 5264890.0}, {"date": "2019-05-20", "close": 11.64, "volume": 13931280.0}, {"date": "2019-05-21", "close": 11.54, "volume": 6947591.0}, {"date": "2019-05-22", "close": 11.48, "volume": 6279286.0}, {"date": "2019-05-23", "close": 11.64, "volume": 12081190.0}, {"date": "2019-05-24", "close": 12.42, "volume": 9221188.0}, {"date": "2019-05-28", "close": 12.15, "volume": 12715980.0}, {"date": "2019-05-29", "close": 11.81, "volume": 13125900.0}, {"date": "2019-05-30", "close": 12.05, "volume": 8679199.0}, {"date": "2019-05-31", "close": 12.0, "volume": 6078177.0}, {"date": "2019-06-03", "close": 11.95, "volume": 8484661.0}, {"date": "2019-06-04", "close": 11.91, "volume": 8522767.0}, {"date": "2019-06-05", "close": 11.83, "volume": 9235307.0}, {"date": "2019-06-06", "close": 11.88, "volume": 6164691.0}, {"date": "2019-06-07", "close": 11.95, "volume": 4350621.0}, {"date": "2019-06-10", "close": 11.91, "volume": 4728929.0}, {"date": "2019-06-11", "close": 12.04, "volume": 4244870.0}, {"date": "2019-06-12", "close": 11.92, "volume": 3428332.0}, {"date": "2019-06-13", "close": 11.94, "volume": 4103677.0}, {"date": "2019-06-14", "close": 11.91, "volume": 3418148.0}, {"date": "2019-06-17", "close": 11.78, "volume": 3733399.0}, {"date": "2019-06-18", "close": 11.96, "volume": 8144325.0}, {"date": "2019-06-19", "close": 11.93, "volume": 5496946.0}, {"date": "2019-06-20", "close": 12.37, "volume": 9096615.0}, {"date": "2019-06-21", "close": 12.24, "volume": 4143217.0}, {"date": "2019-06-24", "close": 12.29, "volume": 4178971.0}, {"date": "2019-06-25", "close": 12.41, "volume": 7107090.0}, {"date": "2019-06-26", "close": 12.51, "volume": 3652042.0}, {"date": "2019-06-27", "close": 12.6, "volume": 4944627.0}, {"date": "2019-06-28", "close": 12.59, "volume": 4842406.0}, {"date": "2019-07-01", "close": 12.63, "volume": 3291482.0}, {"date": "2019-07-02", "close": 12.57, "volume": 3889064.0}, {"date": "2019-07-03", "close": 12.59, "volume": 3104046.0}, {"date": "2019-07-05", "close": 12.56, "volume": 3499681.0}, {"date": "2019-07-08", "close": 12.38, "volume": 3824144.0}, {"date": "2019-07-09", "close": 12.42, "volume": 4783004.0}, {"date": "2019-07-10", "close": 12.48, "volume": 5945863.0}, {"date": "2019-07-11", "close": 12.39, "volume": 3562824.0}, {"date": "2019-07-12", "close": 12.32, "volume": 4054169.0}, {"date": "2019-07-15", "close": 12.24, "volume": 4534543.0}, {"date": "2019-07-16", "close": 12.29, "volume": 3174095.0}, {"date": "2019-07-17", "close": 12.26, "volume": 2702522.0}, {"date": "2019-07-18", "close": 12.1, "volume": 4780736.0}, {"date": "2019-07-19", "close": 11.82, "volume": 3600681.0}, {"date": "2019-07-22", "close": 11.82, "volume": 3651618.0}, {"date": "2019-07-23", "close": 11.76, "volume": 6049160.0}, {"date": "2019-07-24", "close": 11.72, "volume": 5323397.0}, {"date": "2019-07-25", "close": 11.79, "volume": 6549286.0}, {"date": "2019-07-26", "close": 11.86, "volume": 6128276.0}, {"date": "2019-07-29", "close": 12.58, "volume": 15214170.0}, {"date": "2019-07-30", "close": 12.18, "volume": 5948297.0}, {"date": "2019-07-31", "close": 12.21, "volume": 6979060.0}, {"date": "2019-08-01", "close": 11.92, "volume": 9711764.0}, {"date": "2019-08-02", "close": 11.69, "volume": 8749752.0}, {"date": "2019-08-05", "close": 11.21, "volume": 8338737.0}, {"date": "2019-08-06", "close": 11.6, "volume": 7945465.0}, {"date": "2019-08-07", "close": 11.49, "volume": 9731720.0}, {"date": "2019-08-08", "close": 11.82, "volume": 9724562.0}, {"date": "2019-08-09", "close": 11.73, "volume": 3079536.0}, {"date": "2019-08-12", "close": 11.63, "volume": 2721104.0}, {"date": "2019-08-13", "close": 11.56, "volume": 4033451.0}, {"date": "2019-08-14", "close": 11.4, "volume": 5212991.0}, {"date": "2019-08-15", "close": 11.5, "volume": 4506940.0}, {"date": "2019-08-16", "close": 11.69, "volume": 4936889.0}, {"date": "2019-08-19", "close": 11.62, "volume": 3962879.0}, {"date": "2019-08-20", "close": 11.54, "volume": 4572407.0}, {"date": "2019-08-21", "close": 11.46, "volume": 2757327.0}, {"date": "2019-08-22", "close": 10.68, "volume": 13680780.0}, {"date": "2019-08-23", "close": 11.17, "volume": 19297310.0}, {"date": "2019-08-26", "close": 11.29, "volume": 13139060.0}, {"date": "2019-08-27", "close": 11.52, "volume": 6735465.0}, {"date": "2019-08-28", "close": 11.29, "volume": 4607241.0}, {"date": "2019-08-29", "close": 11.22, "volume": 4506576.0}, {"date": "2019-08-30", "close": 11.23, "volume": 5584428.0}, {"date": "2019-09-03", "close": 10.75, "volume": 6906625.0}, {"date": "2019-09-04", "close": 10.84, "volume": 6075222.0}, {"date": "2019-09-05", "close": 10.66, "volume": 8605908.0}, {"date": "2019-09-06", "close": 10.86, "volume": 7799804.0}, {"date": "2019-09-09", "close": 10.95, "volume": 4558409.0}, {"date": "2019-09-10", "close": 10.83, "volume": 8018505.0}, {"date": "2019-09-11", "close": 11.11, "volume": 10915930.0}, {"date": "2019-09-12", "close": 11.32, "volume": 6527794.0}, {"date": "2019-09-13", "close": 11.47, "volume": 5953495.0}, {"date": "2019-09-16", "close": 11.14, "volume": 9904565.0}, {"date": "2019-09-17", "close": 11.18, "volume": 5848899.0}, {"date": "2019-09-18", "close": 10.97, "volume": 7301725.0}, {"date": "2019-09-19", "close": 10.77, "volume": 8996738.0}, {"date": "2019-09-20", "close": 11.83, "volume": 36331340.0}, {"date": "2019-09-23", "close": 12.55, "volume": 13638740.0}, {"date": "2019-09-24", "close": 12.38, "volume": 8370495.0}, {"date": "2019-09-25", "close": 12.34, "volume": 8639172.0}, {"date": "2019-09-26", "close": 12.62, "volume": 9437093.0}, {"date": "2019-09-27", "close": 12.47, "volume": 6164847.0}, {"date": "2019-09-30", "close": 12.18, "volume": 4788686.0}, {"date": "2019-10-01", "close": 11.91, "volume": 5131957.0}, {"date": "2019-10-02", "close": 11.82, "volume": 3373767.0}, {"date": "2019-10-03", "close": 11.91, "volume": 3981502.0}, {"date": "2019-10-04", "close": 11.65, "volume": 7196811.0}, {"date": "2019-10-07", "close": 11.75, "volume": 4413451.0}, {"date": "2019-10-08", "close": 11.67, "volume": 6383796.0}, {"date": "2019-10-09", "close": 11.99, "volume": 8511524.0}, {"date": "2019-10-10", "close": 11.9, "volume": 6821018.0}, {"date": "2019-10-11", "close": 11.86, "volume": 5562066.0}, {"date": "2019-10-14", "close": 11.86, "volume": 3991474.0}, {"date": "2019-10-15", "close": 12.05, "volume": 3819945.0}, {"date": "2019-10-16", "close": 12.14, "volume": 6921051.0}, {"date": "2019-10-17", "close": 12.13, "volume": 6808209.0}, {"date": "2019-10-18", "close": 12.17, "volume": 4408909.0}, {"date": "2019-10-21", "close": 12.21, "volume": 3301158.0}, {"date": "2019-10-22", "close": 12.56, "volume": 7508039.0}, {"date": "2019-10-23", "close": 12.72, "volume": 6227820.0}, {"date": "2019-10-24", "close": 12.77, "volume": 6354848.0}, {"date": "2019-10-25", "close": 13.03, "volume": 11007020.0}, {"date": "2019-10-28", "close": 13.13, "volume": 4973681.0}, {"date": "2019-10-29", "close": 13.31, "volume": 7597953.0}, {"date": "2019-10-30", "close": 13.17, "volume": 5435303.0}, {"date": "2019-10-31", "close": 13.03, "volume": 5028113.0}, {"date": "2019-11-01", "close": 13.09, "volume": 4027469.0}, {"date": "2019-11-04", "close": 13.23, "volume": 6189782.0}, {"date": "2019-11-05", "close": 13.11, "volume": 3873938.0}, {"date": "2019-11-06", "close": 13.4, "volume": 7985803.0}, {"date": "2019-11-07", "close": 13.28, "volume": 5144371.0}, {"date": "2019-11-08", "close": 13.58, "volume": 6156008.0}, {"date": "2019-11-11", "close": 13.67, "volume": 4256783.0}, {"date": "2019-11-12", "close": 13.61, "volume": 4172853.0}, {"date": "2019-11-13", "close": 13.45, "volume": 4981063.0}, {"date": "2019-11-14", "close": 13.59, "volume": 6859833.0}, {"date": "2019-11-15", "close": 13.74, "volume": 4754620.0}, {"date": "2019-11-18", "close": 13.63, "volume": 7399726.0}, {"date": "2019-11-19", "close": 13.62, "volume": 13006480.0}, {"date": "2019-11-20", "close": 13.69, "volume": 10140170.0}, {"date": "2019-11-21", "close": 13.83, "volume": 5931180.0}, {"date": "2019-11-22", "close": 13.68, "volume": 3687172.0}, {"date": "2019-11-25", "close": 13.8, "volume": 8252826.0}, {"date": "2019-11-26", "close": 13.97, "volume": 10726510.0}, {"date": "2019-11-27", "close": 14.17, "volume": 7023231.0}, {"date": "2019-11-29", "close": 14.09, "volume": 3444735.0}, {"date": "2019-12-02", "close": 14.07, "volume": 5663383.0}, {"date": "2019-12-03", "close": 13.99, "volume": 5856828.0}, {"date": "2019-12-04", "close": 14.77, "volume": 7104664.0}, {"date": "2019-12-05", "close": 14.77, "volume": 9788681.0}, {"date": "2019-12-06", "close": 14.7, "volume": 6502702.0}, {"date": "2019-12-09", "close": 14.76, "volume": 5509922.0}, {"date": "2019-12-10", "close": 14.92, "volume": 3318006.0}, {"date": "2019-12-11", "close": 14.98, "volume": 5547835.0}, {"date": "2019-12-12", "close": 15.09, "volume": 9619754.0}, {"date": "2019-12-13", "close": 15.18, "volume": 5205244.0}, {"date": "2019-12-16", "close": 15.19, "volume": 7573855.0}, {"date": "2019-12-17", "close": 15.22, "volume": 5683006.0}, {"date": "2019-12-18", "close": 15.08, "volume": 10075470.0}, {"date": "2019-12-19", "close": 15.08, "volume": 5110679.0}, {"date": "2019-12-20", "close": 15.25, "volume": 6983610.0}, {"date": "2019-12-23", "close": 15.07, "volume": 3126620.0}, {"date": "2019-12-24", "close": 15.12, "volume": 1907523.0}, {"date": "2019-12-26", "close": 15.1, "volume": 2616830.0}, {"date": "2019-12-27", "close": 15.28, "volume": 2843720.0}, {"date": "2019-12-30", "close": 15.13, "volume": 2515157.0}, {"date": "2019-12-31", "close": 15.09, "volume": 2237409.0}, {"date": "2020-01-02", "close": 15.23, "volume": 5234539.0}, {"date": "2020-01-03", "close": 14.92, "volume": 6245332.0}, {"date": "2020-01-06", "close": 14.72, "volume": 9799562.0}, {"date": "2020-01-07", "close": 14.58, "volume": 4675734.0}, {"date": "2020-01-08", "close": 14.71, "volume": 7532593.0}, {"date": "2020-01-09", "close": 15.14, "volume": 6759324.0}, {"date": "2020-01-10", "close": 15.04, "volume": 5331269.0}, {"date": "2020-01-13", "close": 15.08, "volume": 4291721.0}, {"date": "2020-01-14", "close": 15.04, "volume": 5874122.0}, {"date": "2020-01-15", "close": 14.98, "volume": 3983538.0}, {"date": "2020-01-16", "close": 14.97, "volume": 5227968.0}, {"date": "2020-01-17", "close": 14.86, "volume": 5010648.0}, {"date": "2020-01-21", "close": 14.71, "volume": 8046212.0}, {"date": "2020-01-22", "close": 14.55, "volume": 7171255.0}, {"date": "2020-01-23", "close": 14.64, "volume": 7430834.0}, {"date": "2020-01-24", "close": 14.66, "volume": 8099581.0}, {"date": "2020-01-27", "close": 14.79, "volume": 9725497.0}, {"date": "2020-01-28", "close": 14.86, "volume": 5733492.0}, {"date": "2020-01-29", "close": 14.73, "volume": 3868213.0}, {"date": "2020-01-30", "close": 14.73, "volume": 9431354.0}, {"date": "2020-01-31", "close": 14.58, "volume": 6131559.0}, {"date": "2020-02-03", "close": 14.43, "volume": 7539120.0}, {"date": "2020-02-04", "close": 14.83, "volume": 7259800.0}, {"date": "2020-02-05", "close": 15.05, "volume": 9319295.0}, {"date": "2020-02-06", "close": 15.04, "volume": 8399841.0}, {"date": "2020-02-07", "close": 14.94, "volume": 8251712.0}, {"date": "2020-02-10", "close": 15.02, "volume": 6076433.0}, {"date": "2020-02-11", "close": 15.22, "volume": 6851764.0}, {"date": "2020-02-12", "close": 15.35, "volume": 6830580.0}, {"date": "2020-02-13", "close": 15.09, "volume": 5310619.0}, {"date": "2020-02-14", "close": 15.09, "volume": 3187964.0}, {"date": "2020-02-18", "close": 15.07, "volume": 3532869.0}, {"date": "2020-02-19", "close": 15.16, "volume": 4374546.0}, {"date": "2020-02-20", "close": 15.16, "volume": 4688976.0}, {"date": "2020-02-21", "close": 15.05, "volume": 3330861.0}, {"date": "2020-02-24", "close": 14.4, "volume": 9600418.0}, {"date": "2020-02-25", "close": 14.42, "volume": 8177592.0}, {"date": "2020-02-26", "close": 14.44, "volume": 9065435.0}, {"date": "2020-02-27", "close": 14.08, "volume": 7550846.0}, {"date": "2020-02-28", "close": 13.87, "volume": 12708600.0}, {"date": "2020-03-02", "close": 14.11, "volume": 6609108.0}, {"date": "2020-03-03", "close": 13.92, "volume": 9920591.0}, {"date": "2020-03-04", "close": 13.58, "volume": 14919160.0}, {"date": "2020-03-05", "close": 13.05, "volume": 14304060.0}, {"date": "2020-03-06", "close": 12.91, "volume": 9525697.0}, {"date": "2020-03-09", "close": 11.97, "volume": 9709160.0}, {"date": "2020-03-10", "close": 12.48, "volume": 9174359.0}, {"date": "2020-03-11", "close": 11.99, "volume": 13315490.0}, {"date": "2020-03-12", "close": 10.45, "volume": 22784750.0}, {"date": "2020-03-13", "close": 11.38, "volume": 14526040.0}, {"date": "2020-03-16", "close": 10.28, "volume": 9052137.0}, {"date": "2020-03-17", "close": 9.97, "volume": 13581240.0}, {"date": "2020-03-18", "close": 9.14, "volume": 9505566.0}, {"date": "2020-03-19", "close": 8.01, "volume": 16434070.0}, {"date": "2020-03-20", "close": 8.02, "volume": 18693150.0}, {"date": "2020-03-23", "close": 6.9, "volume": 23255120.0}, {"date": "2020-03-24", "close": 7.14, "volume": 24071430.0}, {"date": "2020-03-25", "close": 7.98, "volume": 20470090.0}, {"date": "2020-03-26", "close": 8.88, "volume": 14790340.0}, {"date": "2020-03-27", "close": 8.62, "volume": 12414050.0}, {"date": "2020-03-30", "close": 8.41, "volume": 9858633.0}, {"date": "2020-03-31", "close": 8.5, "volume": 8525717.0}, {"date": "2020-04-01", "close": 7.72, "volume": 9404502.0}, {"date": "2020-04-02", "close": 7.87, "volume": 13482430.0}, {"date": "2020-04-03", "close": 7.23, "volume": 9946564.0}, {"date": "2020-04-06", "close": 8.03, "volume": 19217810.0}, {"date": "2020-04-07", "close": 8.3, "volume": 11693400.0}, {"date": "2020-04-08", "close": 8.64, "volume": 12066740.0}, {"date": "2020-04-09", "close": 9.04, "volume": 11342730.0}, {"date": "2020-04-13", "close": 8.9, "volume": 17301660.0}, {"date": "2020-04-14", "close": 9.04, "volume": 10215200.0}, {"date": "2020-04-15", "close": 8.56, "volume": 6811580.0}, {"date": "2020-04-16", "close": 8.77, "volume": 10295760.0}, {"date": "2020-04-17", "close": 9.53, "volume": 13040400.0}, {"date": "2020-04-20", "close": 9.21, "volume": 7430113.0}, {"date": "2020-04-21", "close": 8.47, "volume": 10846020.0}, {"date": "2020-04-22", "close": 9.0, "volume": 13019880.0}, {"date": "2020-04-23", "close": 9.04, "volume": 6927992.0}, {"date": "2020-04-24", "close": 8.72, "volume": 6203425.0}, {"date": "2020-04-27", "close": 9.23, "volume": 5490417.0}, {"date": "2020-04-28", "close": 9.26, "volume": 7590739.0}, {"date": "2020-04-29", "close": 10.14, "volume": 13180460.0}, {"date": "2020-04-30", "close": 9.76, "volume": 8074948.0}, {"date": "2020-05-01", "close": 9.36, "volume": 6043224.0}, {"date": "2020-05-04", "close": 8.96, "volume": 8276238.0}, {"date": "2020-05-05", "close": 8.84, "volume": 8254517.0}, {"date": "2020-05-06", "close": 8.78, "volume": 6956194.0}, {"date": "2020-05-07", "close": 8.85, "volume": 4594634.0}, {"date": "2020-05-08", "close": 9.02, "volume": 3246518.0}, {"date": "2020-05-11", "close": 8.35, "volume": 8396163.0}, {"date": "2020-05-12", "close": 9.01, "volume": 14614010.0}, {"date": "2020-05-13", "close": 8.76, "volume": 10795110.0}, {"date": "2020-05-14", "close": 8.71, "volume": 8499708.0}, {"date": "2020-05-15", "close": 8.46, "volume": 6064889.0}, {"date": "2020-05-18", "close": 8.19, "volume": 10851290.0}, {"date": "2020-05-19", "close": 7.88, "volume": 7229433.0}, {"date": "2020-05-20", "close": 8.17, "volume": 6557261.0}, {"date": "2020-05-21", "close": 7.98, "volume": 5946156.0}, {"date": "2020-05-22", "close": 7.76, "volume": 6015403.0}, {"date": "2020-05-26", "close": 7.9, "volume": 14744120.0}, {"date": "2020-05-27", "close": 8.51, "volume": 13162380.0}, {"date": "2020-05-28", "close": 8.48, "volume": 8235595.0}, {"date": "2020-05-29", "close": 8.7, "volume": 7493369.0}, {"date": "2020-06-01", "close": 8.92, "volume": 6880195.0}, {"date": "2020-06-02", "close": 9.55, "volume": 18583260.0}, {"date": "2020-06-03", "close": 9.78, "volume": 16876310.0}, {"date": "2020-06-04", "close": 9.31, "volume": 12362760.0}, {"date": "2020-06-05", "close": 9.77, "volume": 12801570.0}, {"date": "2020-06-08", "close": 9.69, "volume": 7204752.0}, {"date": "2020-06-09", "close": 9.23, "volume": 10466440.0}, {"date": "2020-06-10", "close": 9.37, "volume": 9034188.0}, {"date": "2020-06-11", "close": 8.67, "volume": 9410633.0}, {"date": "2020-06-12", "close": 9.0, "volume": 8697375.0}, {"date": "2020-06-15", "close": 8.91, "volume": 4483125.0}, {"date": "2020-06-16", "close": 8.96, "volume": 8046625.0}, {"date": "2020-06-17", "close": 8.98, "volume": 3536297.0}, {"date": "2020-06-18", "close": 9.24, "volume": 6117305.0}, {"date": "2020-06-19", "close": 9.47, "volume": 11403460.0}, {"date": "2020-06-22", "close": 9.63, "volume": 5143940.0}, {"date": "2020-06-23", "close": 9.86, "volume": 7450983.0}, {"date": "2020-06-24", "close": 9.16, "volume": 7384200.0}, {"date": "2020-06-25", "close": 9.38, "volume": 5405406.0}, {"date": "2020-06-26", "close": 9.05, "volume": 6352934.0}, {"date": "2020-06-29", "close": 9.12, "volume": 3734021.0}, {"date": "2020-06-30", "close": 9.29, "volume": 5929890.0}, {"date": "2020-07-01", "close": 9.6, "volume": 6416527.0}, {"date": "2020-07-02", "close": 9.63, "volume": 4224594.0}, {"date": "2020-07-06", "close": 9.79, "volume": 5201184.0}, {"date": "2020-07-07", "close": 9.91, "volume": 5144881.0}, {"date": "2020-07-08", "close": 9.89, "volume": 3583854.0}, {"date": "2020-07-09", "close": 9.74, "volume": 5065170.0}, {"date": "2020-07-10", "close": 9.72, "volume": 3295259.0}, {"date": "2020-07-13", "close": 9.43, "volume": 5663229.0}, {"date": "2020-07-14", "close": 9.32, "volume": 4403672.0}, {"date": "2020-07-15", "close": 9.39, "volume": 3956506.0}, {"date": "2020-07-16", "close": 9.26, "volume": 4644247.0}, {"date": "2020-07-17", "close": 9.4, "volume": 3525340.0}, {"date": "2020-07-20", "close": 10.02, "volume": 8754209.0}, {"date": "2020-07-21", "close": 10.6, "volume": 16445680.0}, {"date": "2020-07-22", "close": 10.4, "volume": 8473310.0}, {"date": "2020-07-23", "close": 10.35, "volume": 4737459.0}, {"date": "2020-07-24", "close": 10.28, "volume": 2656469.0}, {"date": "2020-07-27", "close": 9.85, "volume": 10191990.0}, {"date": "2020-07-28", "close": 9.56, "volume": 9919805.0}, {"date": "2020-07-29", "close": 9.56, "volume": 5353430.0}, {"date": "2020-07-30", "close": 9.35, "volume": 5972286.0}, {"date": "2020-07-31", "close": 9.39, "volume": 6463609.0}, {"date": "2020-08-03", "close": 9.3, "volume": 5103289.0}, {"date": "2020-08-04", "close": 9.38, "volume": 5496234.0}, {"date": "2020-08-05", "close": 9.49, "volume": 4020280.0}, {"date": "2020-08-06", "close": 9.62, "volume": 5306249.0}, {"date": "2020-08-07", "close": 9.62, "volume": 3706868.0}, {"date": "2020-08-10", "close": 9.96, "volume": 7906390.0}, {"date": "2020-08-11", "close": 10.14, "volume": 10476620.0}, {"date": "2020-08-12", "close": 10.11, "volume": 7655629.0}, {"date": "2020-08-13", "close": 10.08, "volume": 6891564.0}, {"date": "2020-08-14", "close": 9.76, "volume": 5787847.0}, {"date": "2020-08-17", "close": 9.92, "volume": 14388970.0}, {"date": "2020-08-18", "close": 10.22, "volume": 23220440.0}, {"date": "2020-08-19", "close": 10.05, "volume": 7421986.0}, {"date": "2020-08-20", "close": 10.05, "volume": 8027816.0}, {"date": "2020-08-21", "close": 10.17, "volume": 13851510.0}, {"date": "2020-08-24", "close": 10.38, "volume": 10034360.0}, {"date": "2020-08-25", "close": 10.68, "volume": 10640930.0}, {"date": "2020-08-26", "close": 10.53, "volume": 12164570.0}, {"date": "2020-08-27", "close": 10.68, "volume": 19350660.0}, {"date": "2020-08-28", "close": 11.24, "volume": 8669091.0}, {"date": "2020-08-31", "close": 10.74, "volume": 6605870.0}, {"date": "2020-09-01", "close": 10.88, "volume": 5618968.0}, {"date": "2020-09-02", "close": 10.85, "volume": 5141049.0}, {"date": "2020-09-03", "close": 10.41, "volume": 12555960.0}, {"date": "2020-09-04", "close": 10.32, "volume": 12346140.0}, {"date": "2020-09-08", "close": 10.22, "volume": 6486457.0}, {"date": "2020-09-09", "close": 10.18, "volume": 13596630.0}, {"date": "2020-09-10", "close": 10.05, "volume": 4913003.0}, {"date": "2020-09-11", "close": 10.1, "volume": 6941069.0}, {"date": "2020-09-14", "close": 9.96, "volume": 5240151.0}, {"date": "2020-09-15", "close": 10.17, "volume": 6518328.0}, {"date": "2020-09-16", "close": 10.21, "volume": 5864147.0}, {"date": "2020-09-17", "close": 10.1, "volume": 4636347.0}, {"date": "2020-09-18", "close": 10.04, "volume": 5206206.0}, {"date": "2020-09-21", "close": 9.71, "volume": 7874197.0}, {"date": "2020-09-22", "close": 9.73, "volume": 5540909.0}, {"date": "2020-09-23", "close": 9.49, "volume": 6242750.0}, {"date": "2020-09-24", "close": 9.3, "volume": 10857420.0}, {"date": "2020-09-25", "close": 9.6, "volume": 5406201.0}, {"date": "2020-09-28", "close": 9.82, "volume": 5602032.0}, {"date": "2020-09-29", "close": 9.85, "volume": 4770126.0}, {"date": "2020-09-30", "close": 9.83, "volume": 4204044.0}, {"date": "2020-10-01", "close": 10.25, "volume": 3202879.0}, {"date": "2020-10-02", "close": 10.24, "volume": 6423849.0}, {"date": "2020-10-05", "close": 10.45, "volume": 6279030.0}, {"date": "2020-10-06", "close": 10.39, "volume": 9058878.0}, {"date": "2020-10-07", "close": 10.63, "volume": 5311420.0}, {"date": "2020-10-08", "close": 10.81, "volume": 8090966.0}, {"date": "2020-10-09", "close": 11.04, "volume": 5763026.0}, {"date": "2020-10-12", "close": 11.05, "volume": 9956219.0}, {"date": "2020-10-13", "close": 10.87, "volume": 3921540.0}, {"date": "2020-10-14", "close": 11.13, "volume": 6527795.0}, {"date": "2020-10-15", "close": 10.87, "volume": 6166282.0}, {"date": "2020-10-16", "close": 10.96, "volume": 3457393.0}, {"date": "2020-10-19", "close": 11.29, "volume": 5878517.0}, {"date": "2020-10-20", "close": 11.38, "volume": 3764408.0}, {"date": "2020-10-21", "close": 11.46, "volume": 4162447.0}, {"date": "2020-10-22", "close": 11.35, "volume": 6460192.0}, {"date": "2020-10-23", "close": 11.47, "volume": 4515100.0}, {"date": "2020-10-26", "close": 11.08, "volume": 4634525.0}, {"date": "2020-10-27", "close": 11.16, "volume": 4422020.0}, {"date": "2020-10-28", "close": 10.56, "volume": 6605272.0}, {"date": "2020-10-29", "close": 10.67, "volume": 7976311.0}, {"date": "2020-10-30", "close": 10.55, "volume": 8126279.0}, {"date": "2020-11-02", "close": 11.56, "volume": 13526200.0}, {"date": "2020-11-03", "close": 11.97, "volume": 5764835.0}, {"date": "2020-11-04", "close": 12.0, "volume": 10282310.0}, {"date": "2020-11-05", "close": 12.1, "volume": 8703759.0}, {"date": "2020-11-06", "close": 12.13, "volume": 7673496.0}, {"date": "2020-11-09", "close": 13.44, "volume": 22308490.0}, {"date": "2020-11-10", "close": 13.25, "volume": 6946438.0}, {"date": "2020-11-11", "close": 13.2, "volume": 5018365.0}, {"date": "2020-11-12", "close": 12.87, "volume": 6766373.0}, {"date": "2020-11-13", "close": 13.18, "volume": 4627423.0}, {"date": "2020-11-16", "close": 13.45, "volume": 4569977.0}, {"date": "2020-11-17", "close": 13.43, "volume": 21519560.0}, {"date": "2020-11-18", "close": 13.27, "volume": 14964230.0}, {"date": "2020-11-19", "close": 13.03, "volume": 8964732.0}, {"date": "2020-11-20", "close": 12.95, "volume": 5645472.0}, {"date": "2020-11-23", "close": 12.81, "volume": 8859163.0}, {"date": "2020-11-24", "close": 13.2, "volume": 10485690.0}, {"date": "2020-11-25", "close": 13.0, "volume": 8772218.0}, {"date": "2020-11-27", "close": 13.0, "volume": 5301410.0}, {"date": "2020-11-30", "close": 12.86, "volume": 7213897.0}, {"date": "2020-12-01", "close": 13.39, "volume": 9956625.0}, {"date": "2020-12-02", "close": 13.27, "volume": 7203135.0}, {"date": "2020-12-03", "close": 13.16, "volume": 11117300.0}, {"date": "2020-12-04", "close": 13.83, "volume": 13221760.0}, {"date": "2020-12-07", "close": 13.95, "volume": 10189060.0}, {"date": "2020-12-08", "close": 13.87, "volume": 5327786.0}, {"date": "2020-12-09", "close": 13.97, "volume": 8892730.0}, {"date": "2020-12-10", "close": 13.91, "volume": 7201739.0}, {"date": "2020-12-11", "close": 14.1, "volume": 5953551.0}, {"date": "2020-12-14", "close": 14.29, "volume": 8314277.0}, {"date": "2020-12-15", "close": 14.33, "volume": 5813888.0}, {"date": "2020-12-16", "close": 14.17, "volume": 8070297.0}, {"date": "2020-12-17", "close": 14.08, "volume": 5458340.0}, {"date": "2020-12-18", "close": 14.12, "volume": 7027774.0}, {"date": "2020-12-21", "close": 13.68, "volume": 9328835.0}, {"date": "2020-12-22", "close": 13.66, "volume": 5418892.0}, {"date": "2020-12-23", "close": 13.87, "volume": 5721838.0}, {"date": "2020-12-24", "close": 13.99, "volume": 2111135.0}, {"date": "2020-12-28", "close": 14.26, "volume": 9931269.0}, {"date": "2020-12-29", "close": 14.56, "volume": 13230850.0}, {"date": "2020-12-30", "close": 14.66, "volume": 11739390.0}, {"date": "2020-12-31", "close": 14.86, "volume": 5189503.0}, {"date": "2021-01-04", "close": 14.44, "volume": 9199858.0}, {"date": "2021-01-05", "close": 14.8, "volume": 6422549.0}, {"date": "2021-01-06", "close": 15.16, "volume": 13355100.0}, {"date": "2021-01-07", "close": 14.89, "volume": 14000400.0}, {"date": "2021-01-08", "close": 14.98, "volume": 6407285.0}, {"date": "2021-01-11", "close": 14.87, "volume": 5127370.0}, {"date": "2021-01-12", "close": 15.21, "volume": 15854630.0}, {"date": "2021-01-13", "close": 15.28, "volume": 6247716.0}, {"date": "2021-01-14", "close": 15.14, "volume": 4537089.0}, {"date": "2021-01-15", "close": 14.97, "volume": 5938089.0}, {"date": "2021-01-19", "close": 15.08, "volume": 6197198.0}, {"date": "2021-01-20", "close": 15.32, "volume": 5532035.0}, {"date": "2021-01-21", "close": 15.32, "volume": 11810540.0}, {"date": "2021-01-22", "close": 14.97, "volume": 12459320.0}, {"date": "2021-01-25", "close": 14.8, "volume": 7454897.0}, {"date": "2021-01-26", "close": 14.87, "volume": 7875201.0}, {"date": "2021-01-27", "close": 14.32, "volume": 12450550.0}, {"date": "2021-01-28", "close": 14.94, "volume": 10671750.0}, {"date": "2021-01-29", "close": 15.1, "volume": 16391010.0}, {"date": "2021-02-01", "close": 17.0, "volume": 16937960.0}, {"date": "2021-02-02", "close": 17.34, "volume": 15044130.0}, {"date": "2021-02-03", "close": 17.24, "volume": 9514454.0}, {"date": "2021-02-04", "close": 17.35, "volume": 5981047.0}, {"date": "2021-02-05", "close": 17.56, "volume": 12043250.0}, {"date": "2021-02-08", "close": 17.65, "volume": 14241760.0}, {"date": "2021-02-09", "close": 17.72, "volume": 13692310.0}, {"date": "2021-02-10", "close": 17.61, "volume": 16946300.0}, {"date": "2021-02-11", "close": 17.55, "volume": 9379271.0}, {"date": "2021-02-12", "close": 18.1, "volume": 10645000.0}, {"date": "2021-02-16", "close": 18.12, "volume": 8958925.0}, {"date": "2021-02-17", "close": 17.96, "volume": 7194986.0}, {"date": "2021-02-18", "close": 17.58, "volume": 8462120.0}, {"date": "2021-02-19", "close": 17.39, "volume": 7097516.0}, {"date": "2021-02-22", "close": 16.95, "volume": 9477547.0}, {"date": "2021-02-23", "close": 17.26, "volume": 7758757.0}, {"date": "2021-02-24", "close": 17.68, "volume": 6259399.0}, {"date": "2021-02-25", "close": 17.17, "volume": 10966310.0}, {"date": "2021-02-26", "close": 16.61, "volume": 10129920.0}, {"date": "2021-03-01", "close": 16.93, "volume": 5577417.0}, {"date": "2021-03-02", "close": 16.84, "volume": 9543135.0}, {"date": "2021-03-03", "close": 17.15, "volume": 4686374.0}, {"date": "2021-03-04", "close": 16.96, "volume": 10081750.0}, {"date": "2021-03-05", "close": 16.96, "volume": 7329161.0}, {"date": "2021-03-08", "close": 16.78, "volume": 6978532.0}, {"date": "2021-03-09", "close": 17.34, "volume": 8407951.0}, {"date": "2021-03-10", "close": 17.25, "volume": 5344798.0}, {"date": "2021-03-11", "close": 17.44, "volume": 6774526.0}, {"date": "2021-03-12", "close": 16.83, "volume": 4117501.0}, {"date": "2021-03-15", "close": 16.67, "volume": 4540303.0}, {"date": "2021-03-16", "close": 16.71, "volume": 5824623.0}, {"date": "2021-03-17", "close": 16.41, "volume": 7236830.0}, {"date": "2021-03-18", "close": 15.88, "volume": 8988900.0}, {"date": "2021-03-19", "close": 16.17, "volume": 8085711.0}, {"date": "2021-03-22", "close": 15.92, "volume": 4991458.0}, {"date": "2021-03-23", "close": 15.94, "volume": 8019496.0}, {"date": "2021-03-24", "close": 15.64, "volume": 4996342.0}, {"date": "2021-03-25", "close": 15.94, "volume": 5930538.0}, {"date": "2021-03-26", "close": 16.24, "volume": 6414873.0}, {"date": "2021-03-29", "close": 16.01, "volume": 2181624.0}, {"date": "2021-03-30", "close": 16.19, "volume": 4171823.0}, {"date": "2021-03-31", "close": 16.03, "volume": 5781448.0}, {"date": "2021-04-01", "close": 16.21, "volume": 4032773.0}, {"date": "2021-04-05", "close": 15.83, "volume": 10711400.0}, {"date": "2021-04-06", "close": 15.48, "volume": 4144558.0}, {"date": "2021-04-07", "close": 15.59, "volume": 5429044.0}, {"date": "2021-04-08", "close": 15.43, "volume": 3331876.0}, {"date": "2021-04-09", "close": 15.37, "volume": 5211904.0}, {"date": "2021-04-12", "close": 14.37, "volume": 6886144.0}, {"date": "2021-04-13", "close": 14.65, "volume": 15190110.0}, {"date": "2021-04-14", "close": 14.76, "volume": 7565875.0}, {"date": "2021-04-15", "close": 15.35, "volume": 8685271.0}, {"date": "2021-04-16", "close": 15.22, "volume": 4316750.0}, {"date": "2021-04-19", "close": 14.95, "volume": 6077978.0}, {"date": "2021-04-20", "close": 14.6, "volume": 7189863.0}, {"date": "2021-04-21", "close": 14.7, "volume": 11519340.0}, {"date": "2021-04-22", "close": 15.02, "volume": 15449330.0}, {"date": "2021-04-23", "close": 15.08, "volume": 9240426.0}, {"date": "2021-04-26", "close": 15.94, "volume": 19919740.0}, {"date": "2021-04-27", "close": 16.14, "volume": 14117000.0}, {"date": "2021-04-28", "close": 16.77, "volume": 7206174.0}, {"date": "2021-04-29", "close": 16.77, "volume": 7388905.0}, {"date": "2021-04-30", "close": 16.3, "volume": 9204688.0}, {"date": "2021-05-03", "close": 16.33, "volume": 11028200.0}, {"date": "2021-05-04", "close": 15.96, "volume": 11579850.0}, {"date": "2021-05-05", "close": 16.31, "volume": 3636105.0}, {"date": "2021-05-06", "close": 16.66, "volume": 4996585.0}, {"date": "2021-05-07", "close": 16.68, "volume": 5793298.0}, {"date": "2021-05-10", "close": 16.67, "volume": 7622960.0}, {"date": "2021-05-11", "close": 16.57, "volume": 4038887.0}, {"date": "2021-05-12", "close": 15.92, "volume": 10105060.0}, {"date": "2021-05-13", "close": 16.16, "volume": 5227627.0}, {"date": "2021-05-14", "close": 16.54, "volume": 8819683.0}, {"date": "2021-05-17", "close": 17.05, "volume": 4393127.0}, {"date": "2021-05-18", "close": 17.18, "volume": 5000516.0}, {"date": "2021-05-19", "close": 17.24, "volume": 7187996.0}, {"date": "2021-05-20", "close": 17.22, "volume": 4399648.0}, {"date": "2021-05-21", "close": 17.64, "volume": 4985594.0}, {"date": "2021-05-24", "close": 17.78, "volume": 2555273.0}, {"date": "2021-05-25", "close": 17.67, "volume": 4796441.0}, {"date": "2021-05-26", "close": 17.97, "volume": 3292000.0}, {"date": "2021-05-27", "close": 18.17, "volume": 3241421.0}, {"date": "2021-05-28", "close": 18.01, "volume": 4372922.0}, {"date": "2021-06-01", "close": 17.95, "volume": 4092009.0}, {"date": "2021-06-02", "close": 17.94, "volume": 5714560.0}, {"date": "2021-06-03", "close": 17.85, "volume": 3472723.0}, {"date": "2021-06-04", "close": 17.93, "volume": 3731737.0}, {"date": "2021-06-07", "close": 17.92, "volume": 9915264.0}, {"date": "2021-06-08", "close": 17.81, "volume": 3408133.0}, {"date": "2021-06-09", "close": 17.43, "volume": 3993834.0}, {"date": "2021-06-10", "close": 17.61, "volume": 5110238.0}, {"date": "2021-06-11", "close": 17.55, "volume": 3291352.0}, {"date": "2021-06-14", "close": 17.55, "volume": 3834575.0}, {"date": "2021-06-15", "close": 17.6, "volume": 3356654.0}, {"date": "2021-06-16", "close": 17.38, "volume": 3857120.0}, {"date": "2021-06-17", "close": 17.13, "volume": 4458182.0}, {"date": "2021-06-18", "close": 16.86, "volume": 3788153.0}, {"date": "2021-06-21", "close": 17.22, "volume": 3555575.0}, {"date": "2021-06-22", "close": 17.04, "volume": 3343242.0}, {"date": "2021-06-23", "close": 16.94, "volume": 3493175.0}, {"date": "2021-06-24", "close": 17.23, "volume": 2963505.0}, {"date": "2021-06-25", "close": 17.47, "volume": 3638986.0}, {"date": "2021-06-28", "close": 17.54, "volume": 4582733.0}, {"date": "2021-06-29", "close": 17.24, "volume": 5035354.0}, {"date": "2021-06-30", "close": 17.1, "volume": 3867912.0}, {"date": "2021-07-01", "close": 17.11, "volume": 3915529.0}, {"date": "2021-07-02", "close": 17.28, "volume": 3805843.0}, {"date": "2021-07-06", "close": 17.31, "volume": 6124572.0}, {"date": "2021-07-07", "close": 17.6, "volume": 5391855.0}, {"date": "2021-07-08", "close": 17.14, "volume": 6231481.0}, {"date": "2021-07-09", "close": 17.36, "volume": 4204818.0}, {"date": "2021-07-12", "close": 17.66, "volume": 10746470.0}, {"date": "2021-07-13", "close": 17.8, "volume": 4057446.0}, {"date": "2021-07-14", "close": 17.91, "volume": 2730706.0}, {"date": "2021-07-15", "close": 17.98, "volume": 3553668.0}, {"date": "2021-07-16", "close": 17.63, "volume": 2461369.0}, {"date": "2021-07-19", "close": 17.23, "volume": 7318792.0}, {"date": "2021-07-20", "close": 17.4, "volume": 5217851.0}, {"date": "2021-07-21", "close": 17.52, "volume": 3723133.0}, {"date": "2021-07-22", "close": 17.6, "volume": 2452061.0}, {"date": "2021-07-23", "close": 18.29, "volume": 8082920.0}, {"date": "2021-07-26", "close": 18.36, "volume": 5254779.0}, {"date": "2021-07-27", "close": 18.17, "volume": 7144832.0}, {"date": "2021-07-28", "close": 18.59, "volume": 6440074.0}, {"date": "2021-07-29", "close": 18.82, "volume": 6974288.0}, {"date": "2021-07-30", "close": 18.59, "volume": 4325528.0}, {"date": "2021-08-02", "close": 18.41, "volume": 7113638.0}, {"date": "2021-08-03", "close": 18.81, "volume": 4964056.0}, {"date": "2021-08-04", "close": 19.33, "volume": 4032098.0}, {"date": "2021-08-05", "close": 19.27, "volume": 3926209.0}, {"date": "2021-08-06", "close": 19.02, "volume": 3416086.0}, {"date": "2021-08-09", "close": 19.15, "volume": 4212313.0}, {"date": "2021-08-10", "close": 19.03, "volume": 4574723.0}, {"date": "2021-08-11", "close": 18.85, "volume": 4489775.0}, {"date": "2021-08-12", "close": 19.42, "volume": 8478860.0}, {"date": "2021-08-13", "close": 19.36, "volume": 4767394.0}, {"date": "2021-08-16", "close": 19.08, "volume": 7659832.0}, {"date": "2021-08-17", "close": 18.86, "volume": 5668632.0}, {"date": "2021-08-18", "close": 18.6, "volume": 5286178.0}, {"date": "2021-08-19", "close": 18.55, "volume": 3516996.0}, {"date": "2021-08-20", "close": 18.55, "volume": 3274727.0}, {"date": "2021-08-23", "close": 18.62, "volume": 4439898.0}, {"date": "2021-08-24", "close": 18.9, "volume": 5142993.0}, {"date": "2021-08-25", "close": 18.85, "volume": 5748461.0}, {"date": "2021-08-26", "close": 18.74, "volume": 3305334.0}, {"date": "2021-08-27", "close": 19.19, "volume": 8364033.0}, {"date": "2021-08-30", "close": 19.29, "volume": 8327317.0}, {"date": "2021-08-31", "close": 19.62, "volume": 7460916.0}, {"date": "2021-09-01", "close": 19.79, "volume": 7006417.0}, {"date": "2021-09-02", "close": 19.75, "volume": 5629012.0}, {"date": "2021-09-03", "close": 19.79, "volume": 3150672.0}, {"date": "2021-09-07", "close": 19.6, "volume": 2631193.0}, {"date": "2021-09-08", "close": 19.61, "volume": 3504466.0}, {"date": "2021-09-09", "close": 19.53, "volume": 8893760.0}, {"date": "2021-09-10", "close": 19.36, "volume": 3886559.0}, {"date": "2021-09-13", "close": 19.31, "volume": 3181644.0}, {"date": "2021-09-14", "close": 19.19, "volume": 4479195.0}, {"date": "2021-09-15", "close": 19.46, "volume": 4286807.0}, {"date": "2021-09-16", "close": 19.95, "volume": 8199824.0}, {"date": "2021-09-17", "close": 19.53, "volume": 6404590.0}, {"date": "2021-09-20", "close": 19.19, "volume": 3951616.0}, {"date": "2021-09-21", "close": 19.23, "volume": 2286516.0}, {"date": "2021-09-22", "close": 19.22, "volume": 2857947.0}, {"date": "2021-09-23", "close": 19.57, "volume": 2997432.0}, {"date": "2021-09-24", "close": 19.54, "volume": 2140797.0}, {"date": "2021-09-27", "close": 19.85, "volume": 4122729.0}, {"date": "2021-09-28", "close": 18.98, "volume": 5272114.0}, {"date": "2021-09-29", "close": 19.21, "volume": 4886154.0}, {"date": "2021-09-30", "close": 18.87, "volume": 4973896.0}, {"date": "2021-10-01", "close": 18.94, "volume": 3135683.0}, {"date": "2021-10-04", "close": 18.74, "volume": 5327728.0}, {"date": "2021-10-05", "close": 18.84, "volume": 9509693.0}, {"date": "2021-10-06", "close": 18.69, "volume": 4456256.0}, {"date": "2021-10-07", "close": 18.9, "volume": 4548751.0}, {"date": "2021-10-08", "close": 18.62, "volume": 2971267.0}, {"date": "2021-10-11", "close": 18.77, "volume": 3997722.0}, {"date": "2021-10-12", "close": 18.88, "volume": 3070098.0}, {"date": "2021-10-13", "close": 18.93, "volume": 2349289.0}, {"date": "2021-10-14", "close": 19.37, "volume": 5310955.0}, {"date": "2021-10-15", "close": 19.45, "volume": 3751965.0}, {"date": "2021-10-18", "close": 19.9, "volume": 4083893.0}, {"date": "2021-10-19", "close": 20.09, "volume": 3448770.0}, {"date": "2021-10-20", "close": 19.97, "volume": 3269982.0}, {"date": "2021-10-21", "close": 20.09, "volume": 5958971.0}, {"date": "2021-10-22", "close": 19.9, "volume": 14136120.0}, {"date": "2021-10-25", "close": 21.87, "volume": 21584290.0}, {"date": "2021-10-26", "close": 21.7, "volume": 14343900.0}, {"date": "2021-10-27", "close": 21.72, "volume": 22156720.0}, {"date": "2021-10-28", "close": 21.29, "volume": 9991684.0}, {"date": "2021-10-29", "close": 21.15, "volume": 8012155.0}, {"date": "2021-11-01", "close": 21.28, "volume": 8252063.0}, {"date": "2021-11-02", "close": 21.18, "volume": 5850418.0}, {"date": "2021-11-03", "close": 20.7, "volume": 11402970.0}, {"date": "2021-11-04", "close": 20.57, "volume": 9308576.0}, {"date": "2021-11-05", "close": 20.64, "volume": 9364401.0}, {"date": "2021-11-08", "close": 21.04, "volume": 9858389.0}, {"date": "2021-11-09", "close": 21.11, "volume": 5411934.0}, {"date": "2021-11-10", "close": 20.76, "volume": 5355545.0}, {"date": "2021-11-11", "close": 20.6, "volume": 2606665.0}, {"date": "2021-11-12", "close": 20.66, "volume": 6758598.0}, {"date": "2021-11-15", "close": 20.52, "volume": 2149488.0}, {"date": "2021-11-16", "close": 20.31, "volume": 3323148.0}, {"date": "2021-11-17", "close": 20.38, "volume": 3060824.0}, {"date": "2021-11-18", "close": 20.5, "volume": 3826988.0}, {"date": "2021-11-19", "close": 20.47, "volume": 4639076.0}, {"date": "2021-11-22", "close": 19.3, "volume": 14253920.0}, {"date": "2021-11-23", "close": 19.5, "volume": 28667720.0}, {"date": "2021-11-24", "close": 19.79, "volume": 23226480.0}, {"date": "2021-11-26", "close": 18.82, "volume": 6967109.0}, {"date": "2021-11-29", "close": 18.99, "volume": 9156198.0}, {"date": "2021-11-30", "close": 18.46, "volume": 16361090.0}, {"date": "2021-12-01", "close": 18.52, "volume": 38079320.0}, {"date": "2021-12-02", "close": 18.69, "volume": 24911920.0}, {"date": "2021-12-03", "close": 18.48, "volume": 10195190.0}, {"date": "2021-12-06", "close": 18.3, "volume": 26899470.0}, {"date": "2021-12-07", "close": 19.1, "volume": 23707790.0}, {"date": "2021-12-08", "close": 19.72, "volume": 15681440.0}, {"date": "2021-12-09", "close": 20.0, "volume": 16332610.0}, {"date": "2021-12-10", "close": 19.9, "volume": 9070772.0}, {"date": "2021-12-13", "close": 19.65, "volume": 7189519.0}, {"date": "2021-12-14", "close": 19.66, "volume": 8118022.0}, {"date": "2021-12-15", "close": 19.41, "volume": 10476440.0}, {"date": "2021-12-16", "close": 19.19, "volume": 4968976.0}, {"date": "2021-12-17", "close": 18.81, "volume": 7897602.0}, {"date": "2021-12-20", "close": 18.44, "volume": 5278328.0}, {"date": "2021-12-21", "close": 18.92, "volume": 5228513.0}, {"date": "2021-12-22", "close": 19.37, "volume": 4715781.0}, {"date": "2021-12-23", "close": 19.33, "volume": 2349292.0}, {"date": "2021-12-27", "close": 19.49, "volume": 4634650.0}, {"date": "2021-12-28", "close": 19.54, "volume": 4276938.0}, {"date": "2021-12-29", "close": 19.43, "volume": 3192773.0}, {"date": "2021-12-30", "close": 19.65, "volume": 3079980.0}, {"date": "2021-12-31", "close": 19.79, "volume": 2905556.0}, {"date": "2022-01-03", "close": 20.35, "volume": 5111469.0}, {"date": "2022-01-04", "close": 20.53, "volume": 5842277.0}, {"date": "2022-01-05", "close": 20.88, "volume": 8925335.0}, {"date": "2022-01-06", "close": 21.15, "volume": 8427666.0}, {"date": "2022-01-07", "close": 21.7, "volume": 9931754.0}, {"date": "2022-01-10", "close": 21.84, "volume": 10465320.0}, {"date": "2022-01-11", "close": 22.07, "volume": 8145093.0}, {"date": "2022-01-12", "close": 22.22, "volume": 9088411.0}, {"date": "2022-01-13", "close": 22.1, "volume": 11190270.0}, {"date": "2022-01-14", "close": 22.11, "volume": 5443470.0}, {"date": "2022-01-18", "close": 21.89, "volume": 8420772.0}, {"date": "2022-01-19", "close": 21.43, "volume": 7618392.0}, {"date": "2022-01-20", "close": 21.51, "volume": 6981268.0}, {"date": "2022-01-21", "close": 21.03, "volume": 11442660.0}, {"date": "2022-01-24", "close": 21.09, "volume": 14016310.0}, {"date": "2022-01-25", "close": 20.94, "volume": 13501250.0}, {"date": "2022-01-26", "close": 20.87, "volume": 13924340.0}, {"date": "2022-01-27", "close": 20.88, "volume": 16188330.0}, {"date": "2022-01-28", "close": 21.02, "volume": 8689916.0}, {"date": "2022-01-31", "close": 21.73, "volume": 10349700.0}, {"date": "2022-02-01", "close": 21.89, "volume": 13035730.0}, {"date": "2022-02-02", "close": 21.89, "volume": 6497194.0}, {"date": "2022-02-03", "close": 21.47, "volume": 6969664.0}, {"date": "2022-02-04", "close": 21.55, "volume": 3979980.0}, {"date": "2022-02-07", "close": 21.18, "volume": 8459344.0}, {"date": "2022-02-08", "close": 21.4, "volume": 9078046.0}, {"date": "2022-02-09", "close": 21.48, "volume": 9004973.0}, {"date": "2022-02-10", "close": 21.0, "volume": 12991630.0}, {"date": "2022-02-11", "close": 20.67, "volume": 14054510.0}, {"date": "2022-02-14", "close": 19.62, "volume": 10397660.0}, {"date": "2022-02-15", "close": 20.46, "volume": 10156240.0}, {"date": "2022-02-16", "close": 20.17, "volume": 4651404.0}, {"date": "2022-02-17", "close": 19.72, "volume": 8878220.0}, {"date": "2022-02-18", "close": 19.91, "volume": 5088302.0}, {"date": "2022-02-22", "close": 20.0, "volume": 11783710.0}, {"date": "2022-02-23", "close": 19.63, "volume": 10410050.0}, {"date": "2022-02-24", "close": 19.24, "volume": 11809730.0}, {"date": "2022-02-25", "close": 19.72, "volume": 13985230.0}, {"date": "2022-02-28", "close": 19.47, "volume": 10083330.0}, {"date": "2022-03-01", "close": 18.5, "volume": 20878270.0}, {"date": "2022-03-02", "close": 18.85, "volume": 22131910.0}, {"date": "2022-03-03", "close": 18.23, "volume": 10446090.0}, {"date": "2022-03-04", "close": 17.46, "volume": 33878370.0}, {"date": "2022-03-07", "close": 16.39, "volume": 30083400.0}, {"date": "2022-03-08", "close": 16.8, "volume": 23147160.0}, {"date": "2022-03-09", "close": 17.9, "volume": 18531000.0}, {"date": "2022-03-10", "close": 17.66, "volume": 10838340.0}, {"date": "2022-03-11", "close": 17.61, "volume": 12102370.0}, {"date": "2022-03-14", "close": 18.1, "volume": 9781007.0}, {"date": "2022-03-15", "close": 18.35, "volume": 14258130.0}, {"date": "2022-03-16", "close": 18.8, "volume": 11041930.0}, {"date": "2022-03-17", "close": 18.85, "volume": 4855813.0}, {"date": "2022-03-18", "close": 18.98, "volume": 7551072.0}, {"date": "2022-03-21", "close": 18.67, "volume": 10499190.0}, {"date": "2022-03-22", "close": 18.97, "volume": 8413564.0}, {"date": "2022-03-23", "close": 18.11, "volume": 29886160.0}, {"date": "2022-03-24", "close": 18.26, "volume": 27617090.0}, {"date": "2022-03-25", "close": 18.19, "volume": 14302840.0}, {"date": "2022-03-28", "close": 18.56, "volume": 13444810.0}, {"date": "2022-03-29", "close": 18.9, "volume": 11487730.0}, {"date": "2022-03-30", "close": 19.01, "volume": 21934460.0}, {"date": "2022-03-31", "close": 18.94, "volume": 11262260.0}, {"date": "2022-04-01", "close": 19.22, "volume": 8838492.0}, {"date": "2022-04-04", "close": 19.72, "volume": 9899983.0}, {"date": "2022-04-05", "close": 19.41, "volume": 7429651.0}, {"date": "2022-04-06", "close": 19.48, "volume": 10811830.0}, {"date": "2022-04-07", "close": 19.49, "volume": 11370870.0}, {"date": "2022-04-08", "close": 19.88, "volume": 7808933.0}, {"date": "2022-04-11", "close": 19.8, "volume": 7349743.0}, {"date": "2022-04-12", "close": 19.7, "volume": 9894945.0}, {"date": "2022-04-13", "close": 19.72, "volume": 8742894.0}, {"date": "2022-04-14", "close": 19.69, "volume": 4984836.0}, {"date": "2022-04-18", "close": 19.55, "volume": 7829668.0}, {"date": "2022-04-19", "close": 19.95, "volume": 13332510.0}, {"date": "2022-04-20", "close": 19.71, "volume": 8377612.0}, {"date": "2022-04-21", "close": 19.64, "volume": 9496090.0}, {"date": "2022-04-22", "close": 18.87, "volume": 9006575.0}, {"date": "2022-04-25", "close": 19.43, "volume": 19202370.0}, {"date": "2022-04-26", "close": 19.1, "volume": 18856300.0}, {"date": "2022-04-27", "close": 19.12, "volume": 16540140.0}, {"date": "2022-04-28", "close": 19.52, "volume": 13989380.0}, {"date": "2022-04-29", "close": 19.04, "volume": 13255940.0}, {"date": "2022-05-02", "close": 19.19, "volume": 7946128.0}, {"date": "2022-05-03", "close": 19.37, "volume": 3481001.0}, {"date": "2022-05-04", "close": 19.38, "volume": 9194589.0}, {"date": "2022-05-05", "close": 18.85, "volume": 7711839.0}, {"date": "2022-05-06", "close": 18.51, "volume": 6272846.0}, {"date": "2022-05-09", "close": 17.98, "volume": 11377180.0}, {"date": "2022-05-10", "close": 18.36, "volume": 10831080.0}, {"date": "2022-05-11", "close": 18.18, "volume": 7352678.0}, {"date": "2022-05-12", "close": 17.88, "volume": 11501170.0}, {"date": "2022-05-13", "close": 17.67, "volume": 8530584.0}, {"date": "2022-05-16", "close": 17.71, "volume": 8355299.0}, {"date": "2022-05-17", "close": 18.47, "volume": 7460291.0}, {"date": "2022-05-18", "close": 17.87, "volume": 6776947.0}, {"date": "2022-05-19", "close": 17.81, "volume": 8383337.0}, {"date": "2022-05-20", "close": 18.1, "volume": 5330570.0}, {"date": "2022-05-23", "close": 18.45, "volume": 4274502.0}, {"date": "2022-05-24", "close": 18.33, "volume": 5282496.0}, {"date": "2022-05-25", "close": 18.61, "volume": 10357240.0}, {"date": "2022-05-26", "close": 18.99, "volume": 10342760.0}, {"date": "2022-05-27", "close": 19.36, "volume": 6871223.0}, {"date": "2022-05-31", "close": 19.25, "volume": 6606369.0}, {"date": "2022-06-01", "close": 19.35, "volume": 11709210.0}, {"date": "2022-06-02", "close": 19.55, "volume": 6351953.0}, {"date": "2022-06-03", "close": 19.07, "volume": 6702484.0}, {"date": "2022-06-06", "close": 18.97, "volume": 6667640.0}, {"date": "2022-06-07", "close": 18.98, "volume": 4492267.0}, {"date": "2022-06-08", "close": 18.71, "volume": 5498032.0}, {"date": "2022-06-09", "close": 18.45, "volume": 4917459.0}, {"date": "2022-06-10", "close": 17.9, "volume": 7169372.0}, {"date": "2022-06-13", "close": 17.22, "volume": 6447628.0}, {"date": "2022-06-14", "close": 17.44, "volume": 5663702.0}, {"date": "2022-06-15", "close": 17.76, "volume": 8045931.0}, {"date": "2022-06-16", "close": 17.11, "volume": 10413790.0}, {"date": "2022-06-17", "close": 17.41, "volume": 18873940.0}, {"date": "2022-06-21", "close": 18.01, "volume": 7136141.0}, {"date": "2022-06-22", "close": 17.63, "volume": 7547449.0}, {"date": "2022-06-23", "close": 17.9, "volume": 7722087.0}, {"date": "2022-06-24", "close": 18.37, "volume": 4029588.0}, {"date": "2022-06-27", "close": 18.11, "volume": 4907921.0}, {"date": "2022-06-28", "close": 17.74, "volume": 3935601.0}, {"date": "2022-06-29", "close": 17.75, "volume": 6719746.0}, {"date": "2022-06-30", "close": 17.74, "volume": 9060664.0}, {"date": "2022-07-01", "close": 17.94, "volume": 9498938.0}, {"date": "2022-07-05", "close": 18.26, "volume": 9472466.0}, {"date": "2022-07-06", "close": 18.48, "volume": 9648937.0}, {"date": "2022-07-07", "close": 19.05, "volume": 11353700.0}, {"date": "2022-07-08", "close": 19.25, "volume": 9318917.0}, {"date": "2022-07-11", "close": 19.19, "volume": 9154051.0}, {"date": "2022-07-12", "close": 18.94, "volume": 7127904.0}, {"date": "2022-07-13", "close": 18.74, "volume": 6860170.0}, {"date": "2022-07-14", "close": 18.89, "volume": 8855986.0}, {"date": "2022-07-15", "close": 19.0, "volume": 4907319.0}, {"date": "2022-07-18", "close": 19.12, "volume": 4846962.0}, {"date": "2022-07-19", "close": 19.67, "volume": 5561379.0}, {"date": "2022-07-20", "close": 19.56, "volume": 6184211.0}, {"date": "2022-07-21", "close": 19.81, "volume": 4675340.0}, {"date": "2022-07-22", "close": 20.08, "volume": 5565959.0}, {"date": "2022-07-25", "close": 20.08, "volume": 6782398.0}, {"date": "2022-07-26", "close": 19.87, "volume": 7279632.0}, {"date": "2022-07-27", "close": 20.2, "volume": 9622109.0}, {"date": "2022-07-28", "close": 20.64, "volume": 3827382.0}, {"date": "2022-07-29", "close": 20.78, "volume": 9526338.0}, {"date": "2022-08-01", "close": 20.73, "volume": 5603382.0}, {"date": "2022-08-02", "close": 20.68, "volume": 4330254.0}, {"date": "2022-08-03", "close": 21.01, "volume": 3849196.0}, {"date": "2022-08-04", "close": 20.79, "volume": 5186922.0}, {"date": "2022-08-05", "close": 21.21, "volume": 8258734.0}, {"date": "2022-08-08", "close": 21.27, "volume": 8378213.0}, {"date": "2022-08-09", "close": 21.31, "volume": 8367051.0}, {"date": "2022-08-10", "close": 22.04, "volume": 9470704.0}, {"date": "2022-08-11", "close": 21.89, "volume": 16272800.0}, {"date": "2022-08-12", "close": 22.35, "volume": 7859226.0}, {"date": "2022-08-15", "close": 22.5, "volume": 8586419.0}, {"date": "2022-08-16", "close": 22.35, "volume": 10727610.0}, {"date": "2022-08-17", "close": 22.32, "volume": 8385191.0}, {"date": "2022-08-18", "close": 22.31, "volume": 4754325.0}, {"date": "2022-08-19", "close": 21.84, "volume": 5448521.0}, {"date": "2022-08-22", "close": 21.36, "volume": 7393781.0}, {"date": "2022-08-23", "close": 21.69, "volume": 6697292.0}, {"date": "2022-08-24", "close": 21.93, "volume": 5326582.0}, {"date": "2022-08-25", "close": 21.92, "volume": 3793691.0}, {"date": "2022-08-26", "close": 21.43, "volume": 5723946.0}, {"date": "2022-08-29", "close": 21.47, "volume": 4286244.0}, {"date": "2022-08-30", "close": 21.94, "volume": 8332382.0}, {"date": "2022-08-31", "close": 21.84, "volume": 3576782.0}, {"date": "2022-09-01", "close": 21.95, "volume": 7610740.0}, {"date": "2022-09-02", "close": 21.84, "volume": 4584652.0}, {"date": "2022-09-06", "close": 22.14, "volume": 6042614.0}, {"date": "2022-09-07", "close": 22.38, "volume": 7592630.0}, {"date": "2022-09-08", "close": 23.0, "volume": 9841564.0}, {"date": "2022-09-09", "close": 23.0, "volume": 8201045.0}, {"date": "2022-09-12", "close": 23.16, "volume": 9049820.0}, {"date": "2022-09-13", "close": 22.8, "volume": 17902530.0}, {"date": "2022-09-14", "close": 23.38, "volume": 13501680.0}, {"date": "2022-09-15", "close": 23.17, "volume": 12647450.0}, {"date": "2022-09-16", "close": 22.73, "volume": 10297630.0}, {"date": "2022-09-19", "close": 22.9, "volume": 7146936.0}, {"date": "2022-09-20", "close": 22.98, "volume": 5987461.0}, {"date": "2022-09-21", "close": 22.56, "volume": 6497600.0}, {"date": "2022-09-22", "close": 22.27, "volume": 5884492.0}, {"date": "2022-09-23", "close": 21.49, "volume": 6657554.0}, {"date": "2022-09-26", "close": 21.06, "volume": 7366533.0}, {"date": "2022-09-27", "close": 20.81, "volume": 7277739.0}, {"date": "2022-09-28", "close": 21.07, "volume": 7709076.0}, {"date": "2022-09-29", "close": 20.71, "volume": 5297872.0}, {"date": "2022-09-30", "close": 20.97, "volume": 5163830.0}, {"date": "2022-10-03", "close": 21.06, "volume": 6748636.0}, {"date": "2022-10-04", "close": 21.69, "volume": 7042381.0}, {"date": "2022-10-05", "close": 21.65, "volume": 3899218.0}, {"date": "2022-10-06", "close": 21.41, "volume": 5332823.0}, {"date": "2022-10-07", "close": 21.07, "volume": 5205005.0}, {"date": "2022-10-10", "close": 21.24, "volume": 5873941.0}, {"date": "2022-10-11", "close": 21.0, "volume": 9952174.0}, {"date": "2022-10-12", "close": 20.87, "volume": 12070780.0}, {"date": "2022-10-13", "close": 21.28, "volume": 7541276.0}, {"date": "2022-10-14", "close": 20.99, "volume": 8111590.0}, {"date": "2022-10-17", "close": 21.81, "volume": 9069854.0}, {"date": "2022-10-18", "close": 21.89, "volume": 14871660.0}, {"date": "2022-10-19", "close": 21.57, "volume": 7182709.0}, {"date": "2022-10-20", "close": 21.32, "volume": 7354909.0}, {"date": "2022-10-21", "close": 22.01, "volume": 8886214.0}, {"date": "2022-10-24", "close": 22.83, "volume": 12688040.0}, {"date": "2022-10-25", "close": 22.79, "volume": 11897950.0}, {"date": "2022-10-26", "close": 22.87, "volume": 12689460.0}, {"date": "2022-10-27", "close": 22.5, "volume": 5974682.0}, {"date": "2022-10-28", "close": 22.34, "volume": 4971862.0}, {"date": "2022-10-31", "close": 22.04, "volume": 7748213.0}, {"date": "2022-11-01", "close": 22.04, "volume": 4911731.0}, {"date": "2022-11-02", "close": 21.88, "volume": 10698860.0}, {"date": "2022-11-03", "close": 22.1, "volume": 7828314.0}, {"date": "2022-11-04", "close": 22.44, "volume": 8364618.0}, {"date": "2022-11-07", "close": 22.61, "volume": 6990827.0}, {"date": "2022-11-08", "close": 22.93, "volume": 5313503.0}, {"date": "2022-11-09", "close": 22.62, "volume": 14297530.0}, {"date": "2022-11-10", "close": 23.31, "volume": 8438359.0}, {"date": "2022-11-11", "close": 22.72, "volume": 14072930.0}, {"date": "2022-11-14", "close": 22.45, "volume": 14447300.0}, {"date": "2022-11-15", "close": 23.05, "volume": 13063020.0}, {"date": "2022-11-16", "close": 22.76, "volume": 11848430.0}, {"date": "2022-11-17", "close": 22.75, "volume": 9054654.0}, {"date": "2022-11-18", "close": 22.73, "volume": 8501465.0}, {"date": "2022-11-21", "close": 22.76, "volume": 10499870.0}, {"date": "2022-11-22", "close": 22.86, "volume": 5835670.0}, {"date": "2022-11-23", "close": 22.97, "volume": 8014601.0}, {"date": "2022-11-25", "close": 23.0, "volume": 4623783.0}, {"date": "2022-11-28", "close": 23.17, "volume": 9557687.0}, {"date": "2022-11-29", "close": 23.48, "volume": 7486426.0}, {"date": "2022-11-30", "close": 23.72, "volume": 8627230.0}, {"date": "2022-12-01", "close": 23.2, "volume": 9107962.0}, {"date": "2022-12-02", "close": 23.2, "volume": 7031185.0}, {"date": "2022-12-05", "close": 22.86, "volume": 8744070.0}, {"date": "2022-12-06", "close": 22.57, "volume": 11523980.0}, {"date": "2022-12-07", "close": 22.69, "volume": 7902347.0}, {"date": "2022-12-08", "close": 22.85, "volume": 8900874.0}, {"date": "2022-12-09", "close": 22.72, "volume": 8672270.0}, {"date": "2022-12-12", "close": 22.81, "volume": 6606338.0}, {"date": "2022-12-13", "close": 22.67, "volume": 4945686.0}, {"date": "2022-12-14", "close": 22.26, "volume": 7961233.0}, {"date": "2022-12-15", "close": 21.81, "volume": 6303693.0}, {"date": "2022-12-16", "close": 21.89, "volume": 6710523.0}, {"date": "2022-12-19", "close": 21.97, "volume": 4698818.0}, {"date": "2022-12-20", "close": 22.19, "volume": 5024867.0}, {"date": "2022-12-21", "close": 21.97, "volume": 8067627.0}, {"date": "2022-12-22", "close": 21.7, "volume": 8497854.0}, {"date": "2022-12-23", "close": 21.56, "volume": 6963559.0}, {"date": "2022-12-27", "close": 21.89, "volume": 5737923.0}, {"date": "2022-12-28", "close": 21.84, "volume": 6197354.0}, {"date": "2022-12-29", "close": 22.1, "volume": 4212605.0}, {"date": "2022-12-30", "close": 21.89, "volume": 6125467.0}, {"date": "2023-01-03", "close": 21.94, "volume": 6394473.0}, {"date": "2023-01-04", "close": 21.95, "volume": 7385096.0}, {"date": "2023-01-05", "close": 21.2, "volume": 11225680.0}, {"date": "2023-01-06", "close": 21.27, "volume": 9134050.0}, {"date": "2023-01-09", "close": 21.36, "volume": 6995120.0}, {"date": "2023-01-10", "close": 21.25, "volume": 7955819.0}, {"date": "2023-01-11", "close": 21.45, "volume": 7325025.0}, {"date": "2023-01-12", "close": 21.39, "volume": 4398705.0}, {"date": "2023-01-13", "close": 21.67, "volume": 6172730.0}, {"date": "2023-01-17", "close": 21.1, "volume": 9126171.0}, {"date": "2023-01-18", "close": 21.23, "volume": 9779160.0}, {"date": "2023-01-19", "close": 21.39, "volume": 5370409.0}, {"date": "2023-01-20", "close": 21.52, "volume": 8004438.0}, {"date": "2023-01-23", "close": 21.77, "volume": 6264650.0}, {"date": "2023-01-24", "close": 21.63, "volume": 10152840.0}, {"date": "2023-01-25", "close": 20.68, "volume": 13381110.0}, {"date": "2023-01-26", "close": 20.86, "volume": 15230100.0}, {"date": "2023-01-27", "close": 20.11, "volume": 13253930.0}, {"date": "2023-01-30", "close": 20.24, "volume": 8034122.0}, {"date": "2023-01-31", "close": 20.83, "volume": 16447650.0}, {"date": "2023-02-01", "close": 20.13, "volume": 19470020.0}, {"date": "2023-02-02", "close": 20.93, "volume": 13965750.0}, {"date": "2023-02-03", "close": 20.81, "volume": 6508671.0}, {"date": "2023-02-06", "close": 20.64, "volume": 7145396.0}, {"date": "2023-02-07", "close": 20.72, "volume": 5317638.0}, {"date": "2023-02-08", "close": 20.84, "volume": 4104850.0}, {"date": "2023-02-09", "close": 20.7, "volume": 3715088.0}, {"date": "2023-02-10", "close": 20.58, "volume": 3777256.0}, {"date": "2023-02-13", "close": 20.67, "volume": 5246792.0}, {"date": "2023-02-14", "close": 20.89, "volume": 6306055.0}, {"date": "2023-02-15", "close": 20.98, "volume": 8710704.0}, {"date": "2023-02-16", "close": 20.87, "volume": 6785410.0}, {"date": "2023-02-17", "close": 20.81, "volume": 6571153.0}, {"date": "2023-02-21", "close": 20.56, "volume": 6175399.0}, {"date": "2023-02-22", "close": 20.27, "volume": 6165656.0}, {"date": "2023-02-23", "close": 20.39, "volume": 4395405.0}, {"date": "2023-02-24", "close": 20.3, "volume": 6899594.0}, {"date": "2023-02-27", "close": 20.53, "volume": 3292051.0}, {"date": "2023-02-28", "close": 20.68, "volume": 5122460.0}, {"date": "2023-03-01", "close": 20.66, "volume": 3506228.0}, {"date": "2023-03-02", "close": 20.8, "volume": 3592111.0}, {"date": "2023-03-03", "close": 21.23, "volume": 4810479.0}, {"date": "2023-03-06", "close": 21.26, "volume": 2823224.0}, {"date": "2023-03-07", "close": 21.13, "volume": 2517377.0}, {"date": "2023-03-08", "close": 21.19, "volume": 3709613.0}, {"date": "2023-03-09", "close": 20.54, "volume": 6771393.0}, {"date": "2023-03-10", "close": 20.34, "volume": 7139724.0}, {"date": "2023-03-13", "close": 20.01, "volume": 6326116.0}, {"date": "2023-03-14", "close": 20.42, "volume": 7439446.0}, {"date": "2023-03-15", "close": 19.8, "volume": 18308170.0}, {"date": "2023-03-16", "close": 20.15, "volume": 6488380.0}, {"date": "2023-03-17", "close": 20.1, "volume": 5735894.0}, {"date": "2023-03-20", "close": 20.4, "volume": 4548508.0}, {"date": "2023-03-21", "close": 20.77, "volume": 5638112.0}, {"date": "2023-03-22", "close": 20.63, "volume": 3639357.0}, {"date": "2023-03-23", "close": 20.76, "volume": 4358370.0}, {"date": "2023-03-24", "close": 20.74, "volume": 4440231.0}, {"date": "2023-03-27", "close": 20.8, "volume": 5914145.0}, {"date": "2023-03-28", "close": 21.01, "volume": 7139145.0}, {"date": "2023-03-29", "close": 21.05, "volume": 6785826.0}, {"date": "2023-03-30", "close": 21.02, "volume": 5646113.0}, {"date": "2023-03-31", "close": 21.58, "volume": 4659183.0}, {"date": "2023-04-03", "close": 21.63, "volume": 4161898.0}, {"date": "2023-04-04", "close": 21.59, "volume": 5472401.0}, {"date": "2023-04-05", "close": 21.66, "volume": 2574460.0}, {"date": "2023-04-06", "close": 21.7, "volume": 3666926.0}, {"date": "2023-04-10", "close": 21.37, "volume": 3524362.0}, {"date": "2023-04-11", "close": 21.66, "volume": 5216547.0}, {"date": "2023-04-12", "close": 21.76, "volume": 6486040.0}, {"date": "2023-04-13", "close": 22.21, "volume": 3729414.0}, {"date": "2023-04-14", "close": 22.24, "volume": 5605056.0}, {"date": "2023-04-17", "close": 22.15, "volume": 4510229.0}, {"date": "2023-04-18", "close": 21.95, "volume": 3858527.0}, {"date": "2023-04-19", "close": 21.83, "volume": 2610079.0}, {"date": "2023-04-20", "close": 21.88, "volume": 3299508.0}, {"date": "2023-04-21", "close": 21.99, "volume": 3113223.0}, {"date": "2023-04-24", "close": 22.34, "volume": 8734913.0}, {"date": "2023-04-25", "close": 22.27, "volume": 6992080.0}, {"date": "2023-04-26", "close": 22.28, "volume": 5015866.0}, {"date": "2023-04-27", "close": 22.56, "volume": 4314413.0}, {"date": "2023-04-28", "close": 22.75, "volume": 3273429.0}, {"date": "2023-05-01", "close": 22.72, "volume": 2856363.0}, {"date": "2023-05-02", "close": 22.47, "volume": 3102914.0}, {"date": "2023-05-03", "close": 22.54, "volume": 2735314.0}, {"date": "2023-05-04", "close": 22.45, "volume": 4086315.0}, {"date": "2023-05-05", "close": 22.95, "volume": 7445422.0}, {"date": "2023-05-08", "close": 23.07, "volume": 3502816.0}, {"date": "2023-05-09", "close": 22.89, "volume": 6565472.0}, {"date": "2023-05-10", "close": 23.01, "volume": 4357792.0}, {"date": "2023-05-11", "close": 22.95, "volume": 4813255.0}, {"date": "2023-05-12", "close": 22.98, "volume": 2131721.0}, {"date": "2023-05-15", "close": 23.08, "volume": 3152203.0}, {"date": "2023-05-16", "close": 23.03, "volume": 3154479.0}, {"date": "2023-05-17", "close": 22.97, "volume": 3829882.0}, {"date": "2023-05-18", "close": 23.07, "volume": 2039640.0}, {"date": "2023-05-19", "close": 22.99, "volume": 1719959.0}, {"date": "2023-05-22", "close": 22.92, "volume": 2525448.0}, {"date": "2023-05-23", "close": 22.82, "volume": 4050761.0}, {"date": "2023-05-24", "close": 22.69, "volume": 3686933.0}, {"date": "2023-05-25", "close": 22.65, "volume": 2489595.0}, {"date": "2023-05-26", "close": 22.96, "volume": 3331153.0}, {"date": "2023-05-30", "close": 22.88, "volume": 2762643.0}, {"date": "2023-05-31", "close": 22.92, "volume": 3365036.0}, {"date": "2023-06-01", "close": 22.99, "volume": 3489715.0}, {"date": "2023-06-02", "close": 23.09, "volume": 5043202.0}, {"date": "2023-06-05", "close": 23.01, "volume": 4171410.0}, {"date": "2023-06-06", "close": 22.98, "volume": 2448246.0}, {"date": "2023-06-07", "close": 22.88, "volume": 3756838.0}, {"date": "2023-06-08", "close": 22.93, "volume": 3509101.0}, {"date": "2023-06-09", "close": 22.98, "volume": 2445729.0}, {"date": "2023-06-12", "close": 22.73, "volume": 5891947.0}, {"date": "2023-06-13", "close": 23.1, "volume": 2754334.0}, {"date": "2023-06-14", "close": 22.95, "volume": 2857937.0}, {"date": "2023-06-15", "close": 22.87, "volume": 4140571.0}, {"date": "2023-06-16", "close": 22.87, "volume": 6173354.0}, {"date": "2023-06-20", "close": 22.62, "volume": 4002858.0}, {"date": "2023-06-21", "close": 22.6, "volume": 4170368.0}, {"date": "2023-06-22", "close": 22.91, "volume": 4810250.0}, {"date": "2023-06-23", "close": 22.82, "volume": 2991792.0}, {"date": "2023-06-26", "close": 22.7, "volume": 3329474.0}, {"date": "2023-06-27", "close": 22.98, "volume": 5769704.0}, {"date": "2023-06-28", "close": 23.01, "volume": 2492280.0}, {"date": "2023-06-29", "close": 23.11, "volume": 3749523.0}, {"date": "2023-06-30", "close": 23.08, "volume": 4156422.0}, {"date": "2023-07-03", "close": 23.39, "volume": 4292990.0}, {"date": "2023-07-05", "close": 23.41, "volume": 4299383.0}, {"date": "2023-07-06", "close": 23.2, "volume": 3625790.0}, {"date": "2023-07-07", "close": 23.09, "volume": 3040838.0}, {"date": "2023-07-10", "close": 22.96, "volume": 2427442.0}, {"date": "2023-07-11", "close": 23.05, "volume": 2850953.0}, {"date": "2023-07-12", "close": 23.17, "volume": 2211985.0}, {"date": "2023-07-13", "close": 23.4, "volume": 4968341.0}, {"date": "2023-07-14", "close": 23.33, "volume": 3345852.0}, {"date": "2023-07-17", "close": 23.83, "volume": 3116593.0}, {"date": "2023-07-18", "close": 23.86, "volume": 4198652.0}, {"date": "2023-07-19", "close": 24.04, "volume": 7524309.0}, {"date": "2023-07-20", "close": 24.48, "volume": 3560090.0}, {"date": "2023-07-21", "close": 24.47, "volume": 2915517.0}, {"date": "2023-07-24", "close": 24.48, "volume": 3748253.0}, {"date": "2023-07-25", "close": 24.44, "volume": 3033104.0}, {"date": "2023-07-26", "close": 24.66, "volume": 4531106.0}, {"date": "2023-07-27", "close": 24.17, "volume": 3777747.0}, {"date": "2023-07-28", "close": 24.39, "volume": 2860022.0}, {"date": "2023-07-31", "close": 24.57, "volume": 3530388.0}, {"date": "2023-08-01", "close": 24.5, "volume": 4356929.0}, {"date": "2023-08-02", "close": 24.02, "volume": 5711267.0}, {"date": "2023-08-03", "close": 23.55, "volume": 4712516.0}, {"date": "2023-08-04", "close": 23.55, "volume": 3445854.0}, {"date": "2023-08-07", "close": 23.77, "volume": 2861537.0}, {"date": "2023-08-08", "close": 23.66, "volume": 3648551.0}, {"date": "2023-08-09", "close": 23.64, "volume": 3330584.0}, {"date": "2023-08-10", "close": 23.4, "volume": 5267576.0}, {"date": "2023-08-11", "close": 23.15, "volume": 3594555.0}, {"date": "2023-08-14", "close": 22.95, "volume": 5637942.0}, {"date": "2023-08-15", "close": 22.82, "volume": 4075813.0}, {"date": "2023-08-16", "close": 22.93, "volume": 4506347.0}, {"date": "2023-08-17", "close": 22.87, "volume": 3680194.0}, {"date": "2023-08-18", "close": 22.9, "volume": 3227129.0}, {"date": "2023-08-21", "close": 23.11, "volume": 3227065.0}, {"date": "2023-08-22", "close": 22.9, "volume": 3679549.0}, {"date": "2023-08-23", "close": 23.58, "volume": 5338175.0}, {"date": "2023-08-24", "close": 23.35, "volume": 2858440.0}, {"date": "2023-08-25", "close": 23.43, "volume": 3319363.0}, {"date": "2023-08-28", "close": 23.68, "volume": 2312415.0}, {"date": "2023-08-29", "close": 23.63, "volume": 3681632.0}, {"date": "2023-08-30", "close": 23.35, "volume": 4281994.0}, {"date": "2023-08-31", "close": 23.17, "volume": 5147675.0}, {"date": "2023-09-01", "close": 23.46, "volume": 2862408.0}, {"date": "2023-09-05", "close": 23.51, "volume": 3790575.0}, {"date": "2023-09-06", "close": 23.04, "volume": 4466459.0}, {"date": "2023-09-07", "close": 23.24, "volume": 3353534.0}, {"date": "2023-09-08", "close": 23.41, "volume": 3294777.0}, {"date": "2023-09-11", "close": 23.87, "volume": 3256141.0}, {"date": "2023-09-12", "close": 24.03, "volume": 2841233.0}, {"date": "2023-09-13", "close": 23.94, "volume": 2255075.0}, {"date": "2023-09-14", "close": 23.97, "volume": 2624991.0}, {"date": "2023-09-15", "close": 23.89, "volume": 5059783.0}, {"date": "2023-09-18", "close": 23.89, "volume": 2911740.0}, {"date": "2023-09-19", "close": 23.83, "volume": 1641391.0}, {"date": "2023-09-20", "close": 23.53, "volume": 5713079.0}, {"date": "2023-09-21", "close": 22.76, "volume": 6818487.0}, {"date": "2023-09-22", "close": 22.83, "volume": 3915039.0}, {"date": "2023-09-25", "close": 22.98, "volume": 3691434.0}, {"date": "2023-09-26", "close": 22.74, "volume": 5484708.0}, {"date": "2023-09-27", "close": 22.81, "volume": 4821969.0}, {"date": "2023-09-28", "close": 22.91, "volume": 3065917.0}, {"date": "2023-09-29", "close": 23.12, "volume": 6421785.0}, {"date": "2023-10-02", "close": 23.0, "volume": 3499418.0}, {"date": "2023-10-03", "close": 22.55, "volume": 2667274.0}, {"date": "2023-10-04", "close": 22.67, "volume": 3087482.0}, {"date": "2023-10-05", "close": 22.85, "volume": 2211915.0}, {"date": "2023-10-06", "close": 23.06, "volume": 3062967.0}, {"date": "2023-10-09", "close": 22.76, "volume": 2516142.0}, {"date": "2023-10-10", "close": 22.92, "volume": 3951333.0}, {"date": "2023-10-11", "close": 22.78, "volume": 4619097.0}, {"date": "2023-10-12", "close": 22.63, "volume": 5051173.0}, {"date": "2023-10-13", "close": 22.74, "volume": 3629564.0}, {"date": "2023-10-16", "close": 22.87, "volume": 3712294.0}, {"date": "2023-10-17", "close": 22.74, "volume": 6707154.0}, {"date": "2023-10-18", "close": 22.37, "volume": 4827378.0}, {"date": "2023-10-19", "close": 22.37, "volume": 3700374.0}, {"date": "2023-10-20", "close": 22.26, "volume": 4391156.0}, {"date": "2023-10-23", "close": 22.53, "volume": 6081580.0}, {"date": "2023-10-24", "close": 22.42, "volume": 4911007.0}, {"date": "2023-10-25", "close": 22.04, "volume": 3799886.0}, {"date": "2023-10-26", "close": 22.11, "volume": 4543738.0}, {"date": "2023-10-27", "close": 22.09, "volume": 4530985.0}, {"date": "2023-10-30", "close": 22.54, "volume": 4486963.0}, {"date": "2023-10-31", "close": 22.19, "volume": 5919595.0}, {"date": "2023-11-01", "close": 22.27, "volume": 5455024.0}, {"date": "2023-11-02", "close": 22.64, "volume": 7985804.0}, {"date": "2023-11-03", "close": 22.84, "volume": 4969779.0}, {"date": "2023-11-06", "close": 22.84, "volume": 4072866.0}, {"date": "2023-11-07", "close": 22.73, "volume": 6134915.0}, {"date": "2023-11-08", "close": 22.53, "volume": 2533911.0}, {"date": "2023-11-09", "close": 22.51, "volume": 3651407.0}, {"date": "2023-11-10", "close": 22.68, "volume": 4598666.0}, {"date": "2023-11-13", "close": 22.39, "volume": 3552221.0}, {"date": "2023-11-14", "close": 22.67, "volume": 8294903.0}, {"date": "2023-11-15", "close": 22.51, "volume": 10043130.0}, {"date": "2023-11-16", "close": 22.26, "volume": 8094045.0}, {"date": "2023-11-17", "close": 22.19, "volume": 4285955.0}, {"date": "2023-11-20", "close": 22.25, "volume": 6314930.0}, {"date": "2023-11-21", "close": 22.26, "volume": 3574139.0}, {"date": "2023-11-22", "close": 22.12, "volume": 3399986.0}, {"date": "2023-11-24", "close": 22.34, "volume": 2252439.0}, {"date": "2023-11-27", "close": 22.23, "volume": 3942185.0}, {"date": "2023-11-28", "close": 22.18, "volume": 6031713.0}, {"date": "2023-11-29", "close": 22.38, "volume": 9163412.0}, {"date": "2023-11-30", "close": 22.17, "volume": 7053076.0}, {"date": "2023-12-01", "close": 22.97, "volume": 7041566.0}, {"date": "2023-12-04", "close": 24.31, "volume": 9780216.0}, {"date": "2023-12-05", "close": 24.37, "volume": 6595925.0}, {"date": "2023-12-06", "close": 24.0, "volume": 21084710.0}, {"date": "2023-12-07", "close": 23.87, "volume": 6126929.0}, {"date": "2023-12-08", "close": 24.12, "volume": 6356984.0}, {"date": "2023-12-11", "close": 24.39, "volume": 4917153.0}, {"date": "2023-12-12", "close": 24.46, "volume": 3549178.0}, {"date": "2023-12-13", "close": 24.69, "volume": 4540342.0}, {"date": "2023-12-14", "close": 24.68, "volume": 4504937.0}, {"date": "2023-12-15", "close": 24.55, "volume": 4202907.0}, {"date": "2023-12-18", "close": 24.54, "volume": 2651084.0}, {"date": "2023-12-19", "close": 24.49, "volume": 2959350.0}, {"date": "2023-12-20", "close": 23.96, "volume": 3328516.0}, {"date": "2023-12-21", "close": 24.04, "volume": 9433846.0}, {"date": "2023-12-22", "close": 23.82, "volume": 3971946.0}, {"date": "2023-12-26", "close": 23.88, "volume": 2778435.0}, {"date": "2023-12-27", "close": 24.02, "volume": 2583062.0}, {"date": "2023-12-28", "close": 24.22, "volume": 3479956.0}, {"date": "2023-12-29", "close": 23.84, "volume": 3082012.0}, {"date": "2024-01-02", "close": 23.45, "volume": 7344540.0}, {"date": "2024-01-03", "close": 23.75, "volume": 5552977.0}, {"date": "2024-01-04", "close": 23.8, "volume": 5149826.0}, {"date": "2024-01-05", "close": 24.09, "volume": 4898388.0}, {"date": "2024-01-08", "close": 23.87, "volume": 4719341.0}, {"date": "2024-01-09", "close": 23.52, "volume": 3361614.0}, {"date": "2024-01-10", "close": 23.96, "volume": 3761539.0}, {"date": "2024-01-11", "close": 23.96, "volume": 6026069.0}, {"date": "2024-01-12", "close": 24.07, "volume": 5834711.0}, {"date": "2024-01-16", "close": 23.65, "volume": 13829090.0}, {"date": "2024-01-17", "close": 23.16, "volume": 13203710.0}, {"date": "2024-01-18", "close": 23.44, "volume": 10905760.0}, {"date": "2024-01-19", "close": 23.88, "volume": 7195543.0}, {"date": "2024-01-22", "close": 24.47, "volume": 14468490.0}, {"date": "2024-01-23", "close": 24.34, "volume": 16556430.0}, {"date": "2024-01-24", "close": 23.75, "volume": 11734270.0}, {"date": "2024-01-25", "close": 24.12, "volume": 9274808.0}, {"date": "2024-01-26", "close": 24.13, "volume": 4097381.0}, {"date": "2024-01-29", "close": 24.22, "volume": 10194190.0}, {"date": "2024-01-30", "close": 24.37, "volume": 5716188.0}, {"date": "2024-01-31", "close": 24.4, "volume": 6369677.0}, {"date": "2024-02-01", "close": 25.09, "volume": 10739870.0}, {"date": "2024-02-02", "close": 24.6, "volume": 4568653.0}, {"date": "2024-02-05", "close": 24.54, "volume": 4258047.0}, {"date": "2024-02-06", "close": 24.66, "volume": 2523185.0}, {"date": "2024-02-07", "close": 24.57, "volume": 2884560.0}, {"date": "2024-02-08", "close": 23.58, "volume": 6030355.0}, {"date": "2024-02-09", "close": 24.19, "volume": 7359295.0}, {"date": "2024-02-12", "close": 23.88, "volume": 6051303.0}, {"date": "2024-02-13", "close": 24.25, "volume": 5544885.0}, {"date": "2024-02-14", "close": 24.63, "volume": 2561649.0}, {"date": "2024-02-15", "close": 24.73, "volume": 4155220.0}, {"date": "2024-02-16", "close": 24.74, "volume": 3845641.0}, {"date": "2024-02-20", "close": 25.47, "volume": 9984702.0}, {"date": "2024-02-21", "close": 25.49, "volume": 4656255.0}, {"date": "2024-02-22", "close": 25.96, "volume": 5350691.0}, {"date": "2024-02-23", "close": 25.63, "volume": 4745485.0}, {"date": "2024-02-26", "close": 25.53, "volume": 4407723.0}, {"date": "2024-02-27", "close": 25.58, "volume": 3701862.0}, {"date": "2024-02-28", "close": 25.33, "volume": 4411988.0}, {"date": "2024-02-29", "close": 25.61, "volume": 5242558.0}, {"date": "2024-03-01", "close": 26.48, "volume": 7159553.0}, {"date": "2024-03-04", "close": 26.4, "volume": 7581845.0}, {"date": "2024-03-05", "close": 26.27, "volume": 10445250.0}, {"date": "2024-03-06", "close": 26.37, "volume": 6574481.0}, {"date": "2024-03-07", "close": 26.26, "volume": 3812206.0}, {"date": "2024-03-08", "close": 26.18, "volume": 8200968.0}, {"date": "2024-03-11", "close": 26.08, "volume": 3130187.0}, {"date": "2024-03-12", "close": 26.13, "volume": 2693592.0}, {"date": "2024-03-13", "close": 26.06, "volume": 6486596.0}, {"date": "2024-03-14", "close": 25.84, "volume": 4013632.0}, {"date": "2024-03-15", "close": 25.82, "volume": 6998475.0}, {"date": "2024-03-18", "close": 25.95, "volume": 5762222.0}, {"date": "2024-03-19", "close": 25.9, "volume": 4106227.0}, {"date": "2024-03-20", "close": 26.18, "volume": 2814178.0}, {"date": "2024-03-21", "close": 25.98, "volume": 4774220.0}, {"date": "2024-03-22", "close": 26.0, "volume": 3487878.0}, {"date": "2024-03-25", "close": 25.87, "volume": 3834617.0}, {"date": "2024-03-26", "close": 25.9, "volume": 6215243.0}, {"date": "2024-03-27", "close": 25.97, "volume": 5778927.0}, {"date": "2024-03-28", "close": 26.41, "volume": 5000475.0}, {"date": "2024-04-01", "close": 25.96, "volume": 9425633.0}, {"date": "2024-04-02", "close": 25.75, "volume": 7603843.0}, {"date": "2024-04-03", "close": 25.68, "volume": 2233383.0}, {"date": "2024-04-04", "close": 25.63, "volume": 7701629.0}, {"date": "2024-04-05", "close": 25.75, "volume": 13389870.0}, {"date": "2024-04-08", "close": 26.08, "volume": 4980370.0}, {"date": "2024-04-09", "close": 26.62, "volume": 4153262.0}, {"date": "2024-04-10", "close": 26.43, "volume": 3171111.0}, {"date": "2024-04-11", "close": 26.44, "volume": 4102660.0}, {"date": "2024-04-12", "close": 26.14, "volume": 5725332.0}, {"date": "2024-04-15", "close": 25.57, "volume": 7048372.0}, {"date": "2024-04-16", "close": 25.49, "volume": 4823628.0}, {"date": "2024-04-17", "close": 25.63, "volume": 4574043.0}, {"date": "2024-04-18", "close": 25.43, "volume": 5151118.0}, {"date": "2024-04-19", "close": 25.68, "volume": 3394003.0}, {"date": "2024-04-22", "close": 26.11, "volume": 3162188.0}, {"date": "2024-04-23", "close": 26.29, "volume": 1973613.0}, {"date": "2024-04-24", "close": 26.19, "volume": 2592873.0}, {"date": "2024-04-25", "close": 26.6, "volume": 2622290.0}, {"date": "2024-04-26", "close": 26.53, "volume": 2531832.0}, {"date": "2024-04-29", "close": 27.47, "volume": 8003224.0}, {"date": "2024-04-30", "close": 27.53, "volume": 5216019.0}, {"date": "2024-05-01", "close": 27.55, "volume": 4509532.0}, {"date": "2024-05-02", "close": 27.57, "volume": 6566921.0}, {"date": "2024-05-03", "close": 27.34, "volume": 3642804.0}, {"date": "2024-05-06", "close": 27.51, "volume": 2502218.0}, {"date": "2024-05-07", "close": 27.12, "volume": 4212052.0}, {"date": "2024-05-08", "close": 26.94, "volume": 2556034.0}, {"date": "2024-05-09", "close": 26.75, "volume": 2022942.0}, {"date": "2024-05-10", "close": 26.79, "volume": 2281347.0}, {"date": "2024-05-13", "close": 26.9, "volume": 4739517.0}, {"date": "2024-05-14", "close": 26.9, "volume": 1893822.0}, {"date": "2024-05-15", "close": 27.19, "volume": 2834474.0}, {"date": "2024-05-16", "close": 27.1, "volume": 3894764.0}, {"date": "2024-05-17", "close": 27.21, "volume": 1913168.0}, {"date": "2024-05-20", "close": 27.08, "volume": 1859535.0}, {"date": "2024-05-21", "close": 27.0, "volume": 4435755.0}, {"date": "2024-05-22", "close": 26.77, "volume": 1825335.0}, {"date": "2024-05-23", "close": 27.09, "volume": 3038156.0}, {"date": "2024-05-24", "close": 27.32, "volume": 2190379.0}, {"date": "2024-05-28", "close": 26.8, "volume": 5448612.0}, {"date": "2024-05-29", "close": 26.37, "volume": 3442436.0}, {"date": "2024-05-30", "close": 26.64, "volume": 7077498.0}, {"date": "2024-05-31", "close": 26.74, "volume": 3814916.0}, {"date": "2024-06-03", "close": 28.32, "volume": 6929393.0}, {"date": "2024-06-04", "close": 25.77, "volume": 11343990.0}, {"date": "2024-06-05", "close": 26.67, "volume": 7754398.0}, {"date": "2024-06-06", "close": 26.47, "volume": 4327858.0}, {"date": "2024-06-07", "close": 26.68, "volume": 3665366.0}, {"date": "2024-06-10", "close": 26.68, "volume": 3401557.0}, {"date": "2024-06-11", "close": 26.4, "volume": 6984280.0}, {"date": "2024-06-12", "close": 26.45, "volume": 8576483.0}, {"date": "2024-06-13", "close": 26.04, "volume": 7808586.0}, {"date": "2024-06-14", "close": 26.26, "volume": 11818920.0}, {"date": "2024-06-17", "close": 26.35, "volume": 5252459.0}, {"date": "2024-06-18", "close": 26.99, "volume": 7630969.0}, {"date": "2024-06-20", "close": 27.78, "volume": 8426179.0}, {"date": "2024-06-21", "close": 27.7, "volume": 8144132.0}, {"date": "2024-06-24", "close": 28.14, "volume": 7840302.0}, {"date": "2024-06-25", "close": 28.79, "volume": 6479711.0}, {"date": "2024-06-26", "close": 28.9, "volume": 4916290.0}, {"date": "2024-06-27", "close": 29.01, "volume": 3274349.0}, {"date": "2024-06-28", "close": 28.81, "volume": 5988752.0}, {"date": "2024-07-01", "close": 28.81, "volume": 2502573.0}, {"date": "2024-07-02", "close": 28.68, "volume": 5920954.0}, {"date": "2024-07-03", "close": 28.85, "volume": 2031130.0}, {"date": "2024-07-05", "close": 29.23, "volume": 7044156.0}, {"date": "2024-07-08", "close": 29.14, "volume": 3991573.0}, {"date": "2024-07-09", "close": 29.38, "volume": 6897975.0}, {"date": "2024-07-10", "close": 29.45, "volume": 3556175.0}, {"date": "2024-07-11", "close": 29.31, "volume": 3687679.0}, {"date": "2024-07-12", "close": 29.18, "volume": 3270441.0}, {"date": "2024-07-15", "close": 29.17, "volume": 4898086.0}, {"date": "2024-07-16", "close": 29.62, "volume": 7632457.0}, {"date": "2024-07-17", "close": 29.3, "volume": 3872244.0}, {"date": "2024-07-18", "close": 29.46, "volume": 5150982.0}, {"date": "2024-07-19", "close": 29.35, "volume": 4027158.0}, {"date": "2024-07-22", "close": 29.36, "volume": 3183272.0}, {"date": "2024-07-23", "close": 29.11, "volume": 3815082.0}, {"date": "2024-07-24", "close": 28.62, "volume": 8535547.0}, {"date": "2024-07-25", "close": 28.3, "volume": 6884060.0}, {"date": "2024-07-26", "close": 28.76, "volume": 4750450.0}, {"date": "2024-07-29", "close": 28.78, "volume": 4829386.0}, {"date": "2024-07-30", "close": 28.88, "volume": 6613845.0}, {"date": "2024-07-31", "close": 29.11, "volume": 4114314.0}, {"date": "2024-08-01", "close": 28.79, "volume": 5492244.0}, {"date": "2024-08-02", "close": 28.11, "volume": 5252383.0}, {"date": "2024-08-05", "close": 27.82, "volume": 8653756.0}, {"date": "2024-08-06", "close": 27.84, "volume": 7200988.0}, {"date": "2024-08-07", "close": 27.78, "volume": 3726464.0}, {"date": "2024-08-08", "close": 28.14, "volume": 9793336.0}, {"date": "2024-08-09", "close": 28.12, "volume": 4188407.0}, {"date": "2024-08-12", "close": 27.76, "volume": 4059787.0}, {"date": "2024-08-13", "close": 27.62, "volume": 6440858.0}, {"date": "2024-08-14", "close": 27.58, "volume": 2990868.0}, {"date": "2024-08-15", "close": 27.84, "volume": 5746324.0}, {"date": "2024-08-16", "close": 28.19, "volume": 2708002.0}, {"date": "2024-08-19", "close": 28.02, "volume": 2603340.0}, {"date": "2024-08-20", "close": 27.91, "volume": 9374431.0}, {"date": "2024-08-21", "close": 28.1, "volume": 3658384.0}, {"date": "2024-08-22", "close": 28.34, "volume": 3918015.0}, {"date": "2024-08-23", "close": 28.6, "volume": 4235646.0}, {"date": "2024-08-26", "close": 28.67, "volume": 2749904.0}, {"date": "2024-08-27", "close": 29.0, "volume": 4085656.0}, {"date": "2024-08-28", "close": 28.89, "volume": 2742205.0}, {"date": "2024-08-29", "close": 29.12, "volume": 2901429.0}, {"date": "2024-08-30", "close": 29.31, "volume": 2870172.0}, {"date": "2024-09-03", "close": 29.49, "volume": 7158216.0}, {"date": "2024-09-04", "close": 29.6, "volume": 5991873.0}, {"date": "2024-09-05", "close": 29.11, "volume": 4389616.0}, {"date": "2024-09-06", "close": 28.56, "volume": 5257219.0}, {"date": "2024-09-09", "close": 29.13, "volume": 4763531.0}, {"date": "2024-09-10", "close": 28.96, "volume": 5517693.0}, {"date": "2024-09-11", "close": 29.19, "volume": 5515360.0}, {"date": "2024-09-12", "close": 29.62, "volume": 3268074.0}, {"date": "2024-09-13", "close": 29.62, "volume": 6887900.0}, {"date": "2024-09-16", "close": 29.95, "volume": 10700480.0}, {"date": "2024-09-17", "close": 29.94, "volume": 7592739.0}, {"date": "2024-09-18", "close": 30.44, "volume": 4790329.0}, {"date": "2024-09-19", "close": 30.78, "volume": 4078743.0}, {"date": "2024-09-20", "close": 31.38, "volume": 6995696.0}, {"date": "2024-09-23", "close": 31.36, "volume": 6414588.0}, {"date": "2024-09-24", "close": 31.25, "volume": 3300087.0}, {"date": "2024-09-25", "close": 31.28, "volume": 4823741.0}, {"date": "2024-09-26", "close": 31.28, "volume": 7037759.0}, {"date": "2024-09-27", "close": 30.6, "volume": 4492083.0}, {"date": "2024-09-30", "close": 29.85, "volume": 13146670.0}, {"date": "2024-10-01", "close": 29.87, "volume": 6290030.0}, {"date": "2024-10-02", "close": 29.62, "volume": 7981763.0}, {"date": "2024-10-03", "close": 29.3, "volume": 13415890.0}, {"date": "2024-10-04", "close": 29.41, "volume": 7502525.0}, {"date": "2024-10-07", "close": 28.81, "volume": 7306940.0}, {"date": "2024-10-08", "close": 29.3, "volume": 5230962.0}, {"date": "2024-10-09", "close": 29.35, "volume": 6289806.0}, {"date": "2024-10-10", "close": 29.2, "volume": 4744362.0}, {"date": "2024-10-11", "close": 28.7, "volume": 3770915.0}, {"date": "2024-10-14", "close": 29.14, "volume": 3113847.0}, {"date": "2024-10-15", "close": 29.29, "volume": 4584901.0}, {"date": "2024-10-16", "close": 29.55, "volume": 4627345.0}, {"date": "2024-10-17", "close": 28.88, "volume": 4611707.0}, {"date": "2024-10-18", "close": 29.6, "volume": 4249867.0}, {"date": "2024-10-21", "close": 29.52, "volume": 5480969.0}, {"date": "2024-10-22", "close": 29.86, "volume": 7211945.0}, {"date": "2024-10-23", "close": 29.57, "volume": 5199193.0}, {"date": "2024-10-24", "close": 29.57, "volume": 2899699.0}, {"date": "2024-10-25", "close": 29.48, "volume": 3612305.0}, {"date": "2024-10-28", "close": 31.15, "volume": 10491170.0}, {"date": "2024-10-29", "close": 31.25, "volume": 6047335.0}, {"date": "2024-10-30", "close": 31.29, "volume": 10396730.0}, {"date": "2024-10-31", "close": 30.41, "volume": 4730803.0}, {"date": "2024-11-01", "close": 30.38, "volume": 4930738.0}, {"date": "2024-11-04", "close": 30.19, "volume": 6186565.0}, {"date": "2024-11-05", "close": 30.99, "volume": 4542276.0}, {"date": "2024-11-06", "close": 30.9, "volume": 3523449.0}, {"date": "2024-11-07", "close": 30.0, "volume": 7260194.0}, {"date": "2024-11-08", "close": 29.82, "volume": 2979449.0}, {"date": "2024-11-11", "close": 30.0, "volume": 2926693.0}, {"date": "2024-11-12", "close": 29.95, "volume": 4150428.0}, {"date": "2024-11-13", "close": 29.73, "volume": 2126433.0}, {"date": "2024-11-14", "close": 29.63, "volume": 2736546.0}, {"date": "2024-11-15", "close": 29.46, "volume": 2828249.0}, {"date": "2024-11-18", "close": 29.75, "volume": 5995180.0}, {"date": "2024-11-19", "close": 29.76, "volume": 2511701.0}, {"date": "2024-11-20", "close": 29.73, "volume": 4548304.0}, {"date": "2024-11-21", "close": 29.82, "volume": 2652062.0}, {"date": "2024-11-22", "close": 30.76, "volume": 7565499.0}, {"date": "2024-11-25", "close": 31.19, "volume": 8190416.0}, {"date": "2024-11-26", "close": 31.01, "volume": 3933188.0}, {"date": "2024-11-27", "close": 30.87, "volume": 6798212.0}, {"date": "2024-11-29", "close": 30.55, "volume": 3612836.0}, {"date": "2024-12-02", "close": 30.54, "volume": 6811371.0}, {"date": "2024-12-03", "close": 30.92, "volume": 4079335.0}, {"date": "2024-12-04", "close": 30.88, "volume": 7583577.0}, {"date": "2024-12-05", "close": 31.9, "volume": 8824139.0}, {"date": "2024-12-06", "close": 31.25, "volume": 4492640.0}, {"date": "2024-12-09", "close": 31.04, "volume": 3886316.0}, {"date": "2024-12-10", "close": 31.06, "volume": 3348222.0}, {"date": "2024-12-11", "close": 31.19, "volume": 2887386.0}, {"date": "2024-12-12", "close": 30.92, "volume": 4444170.0}, {"date": "2024-12-13", "close": 31.21, "volume": 3286943.0}, {"date": "2024-12-16", "close": 31.46, "volume": 6127826.0}, {"date": "2024-12-17", "close": 30.99, "volume": 6102015.0}, {"date": "2024-12-18", "close": 30.11, "volume": 2452667.0}, {"date": "2024-12-19", "close": 30.07, "volume": 3602204.0}, {"date": "2024-12-20", "close": 30.3, "volume": 3833290.0}, {"date": "2024-12-23", "close": 30.49, "volume": 3102179.0}, {"date": "2024-12-24", "close": 30.52, "volume": 2092884.0}, {"date": "2024-12-26", "close": 30.51, "volume": 1125271.0}, {"date": "2024-12-27", "close": 30.46, "volume": 1579539.0}, {"date": "2024-12-30", "close": 30.13, "volume": 1474582.0}, {"date": "2024-12-31", "close": 29.86, "volume": 1627783.0}, {"date": "2025-01-02", "close": 29.81, "volume": 2294383.0}, {"date": "2025-01-03", "close": 29.4, "volume": 1802256.0}, {"date": "2025-01-06", "close": 29.56, "volume": 5660329.0}, {"date": "2025-01-07", "close": 29.66, "volume": 2037290.0}, {"date": "2025-01-08", "close": 29.23, "volume": 1825920.0}, {"date": "2025-01-10", "close": 28.52, "volume": 4355156.0}, {"date": "2025-01-13", "close": 28.31, "volume": 2598066.0}, {"date": "2025-01-14", "close": 28.44, "volume": 3507828.0}, {"date": "2025-01-15", "close": 28.68, "volume": 2671447.0}, {"date": "2025-01-16", "close": 28.8, "volume": 2884800.0}, {"date": "2025-01-17", "close": 28.17, "volume": 3820285.0}, {"date": "2025-01-21", "close": 27.62, "volume": 5890767.0}, {"date": "2025-01-22", "close": 27.55, "volume": 9355304.0}, {"date": "2025-01-23", "close": 27.62, "volume": 4281782.0}, {"date": "2025-01-24", "close": 27.96, "volume": 4635209.0}, {"date": "2025-01-27", "close": 28.34, "volume": 5937788.0}, {"date": "2025-01-28", "close": 28.86, "volume": 3961946.0}, {"date": "2025-01-29", "close": 28.65, "volume": 3529197.0}, {"date": "2025-01-30", "close": 28.84, "volume": 2697844.0}, {"date": "2025-01-31", "close": 28.67, "volume": 3464402.0}, {"date": "2025-02-03", "close": 28.81, "volume": 2601333.0}, {"date": "2025-02-04", "close": 29.18, "volume": 2601069.0}, {"date": "2025-02-05", "close": 29.18, "volume": 5081831.0}, {"date": "2025-02-06", "close": 29.06, "volume": 3005651.0}, {"date": "2025-02-07", "close": 28.43, "volume": 4156301.0}, {"date": "2025-02-10", "close": 28.53, "volume": 4100157.0}, {"date": "2025-02-11", "close": 29.02, "volume": 4132688.0}, {"date": "2025-02-12", "close": 28.85, "volume": 3242035.0}, {"date": "2025-02-13", "close": 29.15, "volume": 5340110.0}, {"date": "2025-02-14", "close": 29.16, "volume": 3987376.0}, {"date": "2025-02-18", "close": 28.27, "volume": 8109889.0}, {"date": "2025-02-19", "close": 28.89, "volume": 4427832.0}, {"date": "2025-02-20", "close": 28.6, "volume": 3453227.0}, {"date": "2025-02-21", "close": 28.16, "volume": 3166893.0}, {"date": "2025-02-24", "close": 28.23, "volume": 5541840.0}, {"date": "2025-02-25", "close": 28.19, "volume": 5363806.0}, {"date": "2025-02-26", "close": 28.07, "volume": 2677739.0}, {"date": "2025-02-27", "close": 27.9, "volume": 2969608.0}, {"date": "2025-02-28", "close": 27.88, "volume": 4996242.0}, {"date": "2025-03-03", "close": 27.89, "volume": 5530331.0}, {"date": "2025-03-04", "close": 27.6, "volume": 4607203.0}, {"date": "2025-03-05", "close": 28.11, "volume": 5066483.0}, {"date": "2025-03-06", "close": 27.92, "volume": 3473856.0}, {"date": "2025-03-07", "close": 27.85, "volume": 3746892.0}, {"date": "2025-03-10", "close": 28.09, "volume": 11040610.0}, {"date": "2025-03-11", "close": 28.52, "volume": 5317228.0}, {"date": "2025-03-12", "close": 28.79, "volume": 5897932.0}, {"date": "2025-03-13", "close": 28.95, "volume": 6927989.0}, {"date": "2025-03-14", "close": 29.29, "volume": 5484552.0}, {"date": "2025-03-17", "close": 29.84, "volume": 8138168.0}, {"date": "2025-03-18", "close": 30.57, "volume": 7502216.0}, {"date": "2025-03-19", "close": 30.62, "volume": 5746680.0}, {"date": "2025-03-20", "close": 30.64, "volume": 5069896.0}, {"date": "2025-03-21", "close": 31.28, "volume": 6305679.0}, {"date": "2025-03-24", "close": 31.67, "volume": 7527857.0}, {"date": "2025-03-25", "close": 31.51, "volume": 3867818.0}, {"date": "2025-03-26", "close": 31.4, "volume": 3055953.0}, {"date": "2025-03-27", "close": 31.31, "volume": 4650332.0}, {"date": "2025-03-28", "close": 31.38, "volume": 2653144.0}, {"date": "2025-03-31", "close": 31.52, "volume": 3200466.0}, {"date": "2025-04-01", "close": 31.13, "volume": 3842100.0}, {"date": "2025-04-02", "close": 31.44, "volume": 2430404.0}, {"date": "2025-04-03", "close": 31.26, "volume": 4266528.0}, {"date": "2025-04-04", "close": 30.29, "volume": 6941119.0}, {"date": "2025-04-07", "close": 30.29, "volume": 8398643.0}, {"date": "2025-04-08", "close": 30.16, "volume": 7161156.0}, {"date": "2025-04-09", "close": 31.25, "volume": 7622285.0}, {"date": "2025-04-10", "close": 30.8, "volume": 5902213.0}, {"date": "2025-04-11", "close": 31.34, "volume": 4620906.0}, {"date": "2025-04-14", "close": 31.28, "volume": 7272968.0}, {"date": "2025-04-15", "close": 31.86, "volume": 5807461.0}, {"date": "2025-04-16", "close": 31.97, "volume": 14883940.0}, {"date": "2025-04-17", "close": 33.22, "volume": 7598607.0}, {"date": "2025-04-21", "close": 33.53, "volume": 7280988.0}, {"date": "2025-04-22", "close": 34.08, "volume": 8889482.0}, {"date": "2025-04-23", "close": 33.27, "volume": 7834850.0}, {"date": "2025-04-24", "close": 33.21, "volume": 5266177.0}, {"date": "2025-04-25", "close": 33.19, "volume": 4479747.0}, {"date": "2025-04-28", "close": 33.52, "volume": 3564261.0}, {"date": "2025-04-29", "close": 33.78, "volume": 4637133.0}, {"date": "2025-04-30", "close": 33.56, "volume": 5599239.0}, {"date": "2025-05-01", "close": 33.52, "volume": 2480624.0}, {"date": "2025-05-02", "close": 34.18, "volume": 4178054.0}, {"date": "2025-05-05", "close": 34.14, "volume": 3114808.0}, {"date": "2025-05-06", "close": 33.84, "volume": 3105365.0}, {"date": "2025-05-07", "close": 33.8, "volume": 4157702.0}, {"date": "2025-05-08", "close": 32.33, "volume": 11632820.0}, {"date": "2025-05-09", "close": 32.31, "volume": 5439331.0}, {"date": "2025-05-12", "close": 33.58, "volume": 12566930.0}, {"date": "2025-05-13", "close": 33.52, "volume": 5416416.0}, {"date": "2025-05-14", "close": 33.36, "volume": 4181833.0}, {"date": "2025-05-15", "close": 34.01, "volume": 6255232.0}, {"date": "2025-05-16", "close": 33.99, "volume": 3735463.0}, {"date": "2025-05-19", "close": 34.3, "volume": 3235375.0}, {"date": "2025-05-20", "close": 34.0, "volume": 5408371.0}, {"date": "2025-05-21", "close": 33.81, "volume": 4532903.0}, {"date": "2025-05-22", "close": 33.78, "volume": 3821159.0}, {"date": "2025-05-23", "close": 34.39, "volume": 6752973.0}, {"date": "2025-05-27", "close": 34.31, "volume": 6664216.0}, {"date": "2025-05-28", "close": 34.35, "volume": 4280248.0}, {"date": "2025-05-29", "close": 34.29, "volume": 3473759.0}, {"date": "2025-05-30", "close": 34.24, "volume": 5560431.0}, {"date": "2025-06-02", "close": 34.22, "volume": 3980267.0}, {"date": "2025-06-03", "close": 33.65, "volume": 4197037.0}, {"date": "2025-06-04", "close": 33.4, "volume": 3748799.0}, {"date": "2025-06-05", "close": 33.81, "volume": 4424009.0}, {"date": "2025-06-06", "close": 34.18, "volume": 2673652.0}, {"date": "2025-06-09", "close": 33.61, "volume": 4232258.0}, {"date": "2025-06-10", "close": 33.42, "volume": 4070601.0}, {"date": "2025-06-11", "close": 33.44, "volume": 2809402.0}, {"date": "2025-06-12", "close": 33.5, "volume": 2178750.0}, {"date": "2025-06-13", "close": 33.08, "volume": 3120223.0}, {"date": "2025-06-16", "close": 33.26, "volume": 2737844.0}, {"date": "2025-06-17", "close": 32.88, "volume": 2794210.0}, {"date": "2025-06-18", "close": 32.7, "volume": 4274539.0}, {"date": "2025-06-20", "close": 32.62, "volume": 4423805.0}, {"date": "2025-06-23", "close": 32.73, "volume": 4013210.0}, {"date": "2025-06-24", "close": 32.9, "volume": 4446883.0}, {"date": "2025-06-25", "close": 32.89, "volume": 3345448.0}, {"date": "2025-06-26", "close": 33.39, "volume": 4773690.0}, {"date": "2025-06-27", "close": 33.87, "volume": 7230656.0}, {"date": "2025-06-30", "close": 33.64, "volume": 5214490.0}, {"date": "2025-07-01", "close": 33.62, "volume": 3931349.0}, {"date": "2025-07-02", "close": 33.58, "volume": 4785487.0}, {"date": "2025-07-03", "close": 33.76, "volume": 2387568.0}, {"date": "2025-07-07", "close": 33.48, "volume": 3981659.0}, {"date": "2025-07-08", "close": 33.6, "volume": 4821234.0}, {"date": "2025-07-09", "close": 33.75, "volume": 5031310.0}, {"date": "2025-07-10", "close": 33.42, "volume": 4717331.0}, {"date": "2025-07-11", "close": 33.28, "volume": 5074672.0}, {"date": "2025-07-14", "close": 33.2, "volume": 4217402.0}, {"date": "2025-07-15", "close": 33.2, "volume": 3158897.0}, {"date": "2025-07-16", "close": 33.27, "volume": 2823755.0}, {"date": "2025-07-17", "close": 33.23, "volume": 4210420.0}, {"date": "2025-07-18", "close": 33.21, "volume": 5592896.0}, {"date": "2025-07-21", "close": 34.22, "volume": 9977321.0}, {"date": "2025-07-22", "close": 34.09, "volume": 4012167.0}, {"date": "2025-07-23", "close": 34.41, "volume": 5039201.0}, {"date": "2025-07-24", "close": 34.25, "volume": 4240059.0}, {"date": "2025-07-25", "close": 34.1, "volume": 3378377.0}, {"date": "2025-07-28", "close": 33.84, "volume": 7413046.0}, {"date": "2025-07-29", "close": 33.78, "volume": 5871158.0}, {"date": "2025-07-30", "close": 33.3, "volume": 4866925.0}, {"date": "2025-07-31", "close": 33.7, "volume": 3558496.0}, {"date": "2025-08-01", "close": 33.64, "volume": 2381590.0}, {"date": "2025-08-04", "close": 33.19, "volume": 5376167.0}, {"date": "2025-08-05", "close": 32.83, "volume": 3621930.0}, {"date": "2025-08-06", "close": 32.97, "volume": 3397839.0}, {"date": "2025-08-07", "close": 32.84, "volume": 1782488.0}, {"date": "2025-08-08", "close": 32.87, "volume": 1804855.0}, {"date": "2025-08-11", "close": 32.7, "volume": 1433091.0}, {"date": "2025-08-12", "close": 32.56, "volume": 3198009.0}, {"date": "2025-08-13", "close": 32.66, "volume": 2783048.0}, {"date": "2025-08-14", "close": 32.62, "volume": 2167846.0}, {"date": "2025-08-15", "close": 32.88, "volume": 2616768.0}, {"date": "2025-08-18", "close": 33.09, "volume": 3919549.0}, {"date": "2025-08-19", "close": 32.88, "volume": 6904410.0}, {"date": "2025-08-20", "close": 33.19, "volume": 3782067.0}, {"date": "2025-08-21", "close": 33.33, "volume": 3968293.0}, {"date": "2025-08-22", "close": 32.72, "volume": 5687205.0}, {"date": "2025-08-25", "close": 32.33, "volume": 3181491.0}, {"date": "2025-08-26", "close": 31.86, "volume": 5481189.0}, {"date": "2025-08-27", "close": 31.96, "volume": 3487042.0}, {"date": "2025-08-28", "close": 31.74, "volume": 5137398.0}, {"date": "2025-08-29", "close": 31.74, "volume": 5591340.0}, {"date": "2025-09-02", "close": 31.55, "volume": 3262961.0}, {"date": "2025-09-03", "close": 31.7, "volume": 3326744.0}, {"date": "2025-09-04", "close": 31.88, "volume": 4979060.0}, {"date": "2025-09-05", "close": 31.67, "volume": 5205046.0}, {"date": "2025-09-08", "close": 31.86, "volume": 4556498.0}, {"date": "2025-09-09", "close": 31.8, "volume": 4173170.0}, {"date": "2025-09-10", "close": 31.65, "volume": 6322279.0}, {"date": "2025-09-11", "close": 31.98, "volume": 5065779.0}, {"date": "2025-09-12", "close": 32.07, "volume": 3077030.0}, {"date": "2025-09-15", "close": 32.01, "volume": 3235408.0}, {"date": "2025-09-16", "close": 32.24, "volume": 4066855.0}, {"date": "2025-09-17", "close": 32.6, "volume": 7466062.0}, {"date": "2025-09-18", "close": 32.06, "volume": 5746584.0}, {"date": "2025-09-19", "close": 31.97, "volume": 6163618.0}, {"date": "2025-09-22", "close": 31.75, "volume": 4102616.0}, {"date": "2025-09-23", "close": 31.35, "volume": 3379513.0}, {"date": "2025-09-24", "close": 30.97, "volume": 6671843.0}, {"date": "2025-09-25", "close": 30.69, "volume": 4585537.0}, {"date": "2025-09-26", "close": 30.62, "volume": 4147614.0}, {"date": "2025-09-29", "close": 30.31, "volume": 3102300.0}, {"date": "2025-09-30", "close": 30.23, "volume": 4234661.0}, {"date": "2025-10-01", "close": 30.54, "volume": 5529935.0}, {"date": "2025-10-02", "close": 30.63, "volume": 4121341.0}, {"date": "2025-10-03", "close": 30.76, "volume": 3572291.0}, {"date": "2025-10-06", "close": 30.74, "volume": 4202587.0}, {"date": "2025-10-07", "close": 31.02, "volume": 4020111.0}, {"date": "2025-10-08", "close": 30.74, "volume": 5096957.0}, {"date": "2025-10-09", "close": 30.86, "volume": 5614241.0}, {"date": "2025-10-10", "close": 31.09, "volume": 3139606.0}, {"date": "2025-10-13", "close": 31.15, "volume": 3872513.0}, {"date": "2025-10-14", "close": 31.34, "volume": 2791834.0}, {"date": "2025-10-15", "close": 31.92, "volume": 3995443.0}, {"date": "2025-10-16", "close": 31.88, "volume": 5430369.0}, {"date": "2025-10-17", "close": 32.94, "volume": 10225940.0}, {"date": "2025-10-20", "close": 31.0, "volume": 9866613.0}, {"date": "2025-10-21", "close": 31.24, "volume": 3706093.0}, {"date": "2025-10-22", "close": 31.78, "volume": 4120652.0}, {"date": "2025-10-23", "close": 31.14, "volume": 4155155.0}, {"date": "2025-10-24", "close": 31.25, "volume": 3283472.0}, {"date": "2025-10-27", "close": 31.13, "volume": 3957205.0}, {"date": "2025-10-28", "close": 30.9, "volume": 4245697.0}, {"date": "2025-10-29", "close": 31.02, "volume": 3202039.0}, {"date": "2025-10-30", "close": 30.73, "volume": 5203248.0}, {"date": "2025-10-31", "close": 30.3, "volume": 7037622.0}, {"date": "2025-11-03", "close": 30.48, "volume": 4886901.0}, {"date": "2025-11-04", "close": 30.41, "volume": 4336814.0}, {"date": "2025-11-05", "close": 30.37, "volume": 3335671.0}, {"date": "2025-11-06", "close": 29.87, "volume": 7524262.0}, {"date": "2025-11-07", "close": 30.23, "volume": 4578759.0}, {"date": "2025-11-10", "close": 30.35, "volume": 4234026.0}, {"date": "2025-11-11", "close": 30.77, "volume": 4636109.0}, {"date": "2025-11-12", "close": 30.54, "volume": 3002022.0}, {"date": "2025-11-13", "close": 30.97, "volume": 5021651.0}, {"date": "2025-11-14", "close": 31.15, "volume": 3716274.0}, {"date": "2025-11-17", "close": 31.07, "volume": 5706654.0}, {"date": "2025-11-18", "close": 31.23, "volume": 4917658.0}, {"date": "2025-11-19", "close": 31.13, "volume": 3184181.0}, {"date": "2025-11-20", "close": 31.02, "volume": 3098648.0}, {"date": "2025-11-21", "close": 30.85, "volume": 5081637.0}, {"date": "2025-11-24", "close": 30.56, "volume": 3950851.0}, {"date": "2025-11-25", "close": 30.62, "volume": 4401218.0}, {"date": "2025-11-26", "close": 31.01, "volume": 3759285.0}, {"date": "2025-11-28", "close": 31.23, "volume": 2746981.0}, {"date": "2025-12-01", "close": 30.58, "volume": 6338856.0}, {"date": "2025-12-02", "close": 30.6, "volume": 4235630.0}, {"date": "2025-12-03", "close": 30.71, "volume": 4482757.0}, {"date": "2025-12-04", "close": 30.7, "volume": 3009147.0}, {"date": "2025-12-05", "close": 30.69, "volume": 3752936.0}, {"date": "2025-12-08", "close": 30.36, "volume": 5721594.0}, {"date": "2025-12-09", "close": 30.37, "volume": 4462077.0}, {"date": "2025-12-10", "close": 30.34, "volume": 5009556.0}, {"date": "2025-12-11", "close": 30.2, "volume": 6700395.0}, {"date": "2025-12-12", "close": 30.24, "volume": 6981127.0}, {"date": "2025-12-15", "close": 30.23, "volume": 4434568.0}, {"date": "2025-12-16", "close": 29.7, "volume": 5742927.0}, {"date": "2025-12-17", "close": 29.64, "volume": 6875135.0}, {"date": "2025-12-18", "close": 29.69, "volume": 9841303.0}, {"date": "2025-12-19", "close": 29.92, "volume": 12074090.0}, {"date": "2025-12-22", "close": 29.99, "volume": 5268697.0}, {"date": "2025-12-23", "close": 30.15, "volume": 4885115.0}, {"date": "2025-12-24", "close": 30.03, "volume": 2445965.0}, {"date": "2025-12-26", "close": 30.05, "volume": 2141087.0}, {"date": "2025-12-29", "close": 29.83, "volume": 4824595.0}, {"date": "2025-12-30", "close": 29.85, "volume": 3147691.0}, {"date": "2025-12-31", "close": 29.8, "volume": 2509408.0}, {"date": "2026-01-02", "close": 29.99, "volume": 3803840.0}, {"date": "2026-01-05", "close": 30.08, "volume": 7470350.0}, {"date": "2026-01-06", "close": 30.87, "volume": 6873311.0}, {"date": "2026-01-07", "close": 31.38, "volume": 6740921.0}, {"date": "2026-01-08", "close": 31.32, "volume": 10139970.0}, {"date": "2026-01-09", "close": 30.66, "volume": 6912178.0}, {"date": "2026-01-12", "close": 31.2, "volume": 6271052.0}, {"date": "2026-01-13", "close": 31.22, "volume": 8936684.0}, {"date": "2026-01-14", "close": 31.07, "volume": 6485506.0}, {"date": "2026-01-15", "close": 30.82, "volume": 8293952.0}, {"date": "2026-01-16", "close": 30.87, "volume": 6378295.0}, {"date": "2026-01-20", "close": 29.5, "volume": 23336850.0}, {"date": "2026-01-21", "close": 29.3, "volume": 14413860.0}, {"date": "2026-01-22", "close": 29.16, "volume": 7086456.0}, {"date": "2026-01-23", "close": 29.15, "volume": 5900747.0}, {"date": "2026-01-26", "close": 29.2, "volume": 5923522.0}, {"date": "2026-01-27", "close": 29.75, "volume": 6506962.0}, {"date": "2026-01-28", "close": 29.58, "volume": 10445330.0}, {"date": "2026-01-29", "close": 29.77, "volume": 8922468.0}, {"date": "2026-01-30", "close": 29.29, "volume": 4686038.0}, {"date": "2026-02-02", "close": 30.75, "volume": 12751760.0}, {"date": "2026-02-03", "close": 30.46, "volume": 9181969.0}, {"date": "2026-02-04", "close": 30.92, "volume": 7130955.0}, {"date": "2026-02-05", "close": 30.88, "volume": 6141971.0}, {"date": "2026-02-06", "close": 31.18, "volume": 4029785.0}, {"date": "2026-02-09", "close": 30.74, "volume": 3868517.0}, {"date": "2026-02-10", "close": 31.15, "volume": 5024246.0}, {"date": "2026-02-11", "close": 31.12, "volume": 6062571.0}, {"date": "2026-02-12", "close": 31.26, "volume": 5382872.0}, {"date": "2026-02-13", "close": 30.62, "volume": 5392895.0}, {"date": "2026-02-17", "close": 30.93, "volume": 2932656.0}, {"date": "2026-02-18", "close": 30.92, "volume": 3107772.0}, {"date": "2026-02-19", "close": 30.44, "volume": 3429854.0}, {"date": "2026-02-20", "close": 30.92, "volume": 6756937.0}, {"date": "2026-02-23", "close": 30.6, "volume": 4230250.0}, {"date": "2026-02-24", "close": 30.74, "volume": 3572704.0}, {"date": "2026-02-25", "close": 30.95, "volume": 3166768.0}, {"date": "2026-02-26", "close": 30.75, "volume": 3405250.0}, {"date": "2026-02-27", "close": 30.51, "volume": 3663078.0}, {"date": "2026-03-02", "close": 30.22, "volume": 4225142.0}, {"date": "2026-03-03", "close": 29.6, "volume": 5515459.0}, {"date": "2026-03-04", "close": 29.55, "volume": 3932942.0}, {"date": "2026-03-05", "close": 28.77, "volume": 10294550.0}, {"date": "2026-03-06", "close": 28.2, "volume": 5598388.0}, {"date": "2026-03-09", "close": 28.02, "volume": 5757918.0}, {"date": "2026-03-10", "close": 28.05, "volume": 5387495.0}, {"date": "2026-03-11", "close": 27.28, "volume": 10172560.0}, {"date": "2026-03-12", "close": 26.82, "volume": 8653054.0}, {"date": "2026-03-13", "close": 26.58, "volume": 6633275.0}, {"date": "2026-03-16", "close": 27.37, "volume": 5322643.0}, {"date": "2026-03-17", "close": 27.42, "volume": 10297780.0}, {"date": "2026-03-18", "close": 26.55, "volume": 9279539.0}, {"date": "2026-03-19", "close": 26.86, "volume": 7578007.0}, {"date": "2026-03-20", "close": 26.08, "volume": 6340678.0}, {"date": "2026-03-23", "close": 26.45, "volume": 7862438.0}, {"date": "2026-03-24", "close": 26.03, "volume": 8726568.0}, {"date": "2026-03-25", "close": 26.3, "volume": 6930946.0}, {"date": "2026-03-26", "close": 25.93, "volume": 3435393.0}, {"date": "2026-03-27", "close": 25.3, "volume": 5049355.0}, {"date": "2026-03-30", "close": 25.2, "volume": 6452964.0}, {"date": "2026-03-31", "close": 25.9, "volume": 6502562.0}, {"date": "2026-04-01", "close": 25.72, "volume": 5222315.0}, {"date": "2026-04-02", "close": 25.61, "volume": 5427863.0}, {"date": "2026-04-06", "close": 26.06, "volume": 5859715.0}, {"date": "2026-04-07", "close": 25.99, "volume": 4383135.0}, {"date": "2026-04-08", "close": 27.51, "volume": 7223227.0}, {"date": "2026-04-09", "close": 27.47, "volume": 6056649.0}, {"date": "2026-04-10", "close": 27.73, "volume": 4435865.0}, {"date": "2026-04-13", "close": 28.04, "volume": 6773371.0}, {"date": "2026-04-14", "close": 28.29, "volume": 8099544.0}, {"date": "2026-04-15", "close": 28.46, "volume": 8055399.0}, {"date": "2026-04-16", "close": 28.38, "volume": 7433593.0}, {"date": "2026-04-17", "close": 28.8, "volume": 9188557.0}, {"date": "2026-04-20", "close": 28.75, "volume": 6108086.0}, {"date": "2026-04-21", "close": 28.67, "volume": 8272758.0}, {"date": "2026-04-22", "close": 28.41, "volume": 7871204.0}, {"date": "2026-04-23", "close": 28.05, "volume": 8520407.0}, {"date": "2026-04-24", "close": 27.6, "volume": 9811607.0}, {"date": "2026-04-27", "close": 27.54, "volume": 6710169.0}, {"date": "2026-04-28", "close": 26.91, "volume": 7427248.0}, {"date": "2026-04-29", "close": 26.56, "volume": 7688847.0}, {"date": "2026-04-30", "close": 26.59, "volume": 6103889.0}, {"date": "2026-05-01", "close": 26.42, "volume": 3712177.0}, {"date": "2026-05-04", "close": 26.14, "volume": 7344343.0}, {"date": "2026-05-05", "close": 26.02, "volume": 6889135.0}, {"date": "2026-05-06", "close": 26.75, "volume": 12693650.0}, {"date": "2026-05-07", "close": 26.74, "volume": 7228080.0}, {"date": "2026-05-08", "close": 26.49, "volume": 4930539.0}, {"date": "2026-05-11", "close": 26.1, "volume": 6395912.0}, {"date": "2026-05-12", "close": 25.78, "volume": 12895690.0}, {"date": "2026-05-13", "close": 25.68, "volume": 8101937.0}, {"date": "2026-05-14", "close": 26.18, "volume": 4365067.0}, {"date": "2026-05-15", "close": 26.05, "volume": 3961680.0}, {"date": "2026-05-18", "close": 25.86, "volume": 5629599.0}, {"date": "2026-05-19", "close": 25.25, "volume": 9558314.0}, {"date": "2026-05-20", "close": 25.68, "volume": 8899086.0}, {"date": "2026-05-21", "close": 25.89, "volume": 12946410.0}, {"date": "2026-05-22", "close": 25.98, "volume": 6184614.0}, {"date": "2026-05-26", "close": 26.23, "volume": 4023948.0}, {"date": "2026-05-27", "close": 26.15, "volume": 5339600.0}, {"date": "2026-05-28", "close": 26.17, "volume": 4598432.0}, {"date": "2026-05-29", "close": 26.23, "volume": 8152645.0}, {"date": "2026-06-01", "close": 25.75, "volume": 7296957.0}, {"date": "2026-06-02", "close": 25.28, "volume": 7262063.0}, {"date": "2026-06-03", "close": 25.5, "volume": 7602374.0}, {"date": "2026-06-04", "close": 26.09, "volume": 6575026.0}, {"date": "2026-06-05", "close": 25.95, "volume": 7512745.0}, {"date": "2026-06-08", "close": 25.7, "volume": 7600894.0}, {"date": "2026-06-09", "close": 26.29, "volume": 12085530.0}, {"date": "2026-06-10", "close": 26.77, "volume": 7895527.0}, {"date": "2026-06-11", "close": 27.46, "volume": 9503538.0}, {"date": "2026-06-12", "close": 27.79, "volume": 8135979.0}, {"date": "2026-06-15", "close": 27.81, "volume": 6026448.0}, {"date": "2026-06-16", "close": 28.12, "volume": 6744779.0}, {"date": "2026-06-17", "close": 27.89, "volume": 5923772.0}, {"date": "2026-06-18", "close": 27.94, "volume": 7105405.0}, {"date": "2026-06-22", "close": 28.53, "volume": 10880930.0}, {"date": "2026-06-23", "close": 28.32, "volume": 7367771.0}, {"date": "2026-06-24", "close": 29.0, "volume": 7532953.0}, {"date": "2026-06-25", "close": 29.14, "volume": 7133777.0}, {"date": "2026-06-26", "close": 29.55, "volume": 5475157.0}, {"date": "2026-06-29", "close": 29.36, "volume": 4689219.0}, {"date": "2026-06-30", "close": 29.03, "volume": 5678124.0}, {"date": "2026-07-01", "close": 28.97, "volume": 12181450.0}, {"date": "2026-07-02", "close": 29.49, "volume": 5110047.0}, {"date": "2026-07-06", "close": 30.08, "volume": 13622610.0}, {"date": "2026-07-07", "close": 29.69, "volume": 8201169.0}, {"date": "2026-07-08", "close": 28.85, "volume": 8995279.0}, {"date": "2026-07-09", "close": 29.12, "volume": 9043418.0}, {"date": "2026-07-10", "close": 29.0, "volume": 11627040.0}, {"date": "2026-07-13", "close": 29.26, "volume": 4440145.0}, {"date": "2026-07-14", "close": 29.0, "volume": 4250573.0}, {"date": "2026-07-15", "close": 29.4, "volume": 5562879.0}, {"date": "2026-07-16", "close": 29.57, "volume": 7285308.0}, {"date": "2026-07-17", "close": 29.76, "volume": 6982273.0}, {"date": "2026-07-20", "close": 29.76, "volume": 12524620.0}, {"date": "2026-07-21", "close": 30.05, "volume": 8310066.0}, {"date": "2026-07-22", "close": 29.45, "volume": 5788436.0}, {"date": "2026-07-23", "close": 29.24, "volume": 3621082.0}, {"date": "2026-07-24", "close": 29.51, "volume": 3019770.0}, {"date": "2026-07-27", "close": 29.89, "volume": 3664639.0}, {"date": "2026-07-28", "close": 30.26, "volume": 8598580.0}, {"date": "2026-07-29", "close": 29.76, "volume": 14659800.0}, {"date": "2026-07-30", "close": 30.26, "volume": 5650710.0}, {"date": "2026-07-31", "close": 29.99, "volume": 7714983.0}, {"date": "2026-08-03", "close": 30.26, "volume": 4193183.0}, {"date": "2026-08-04", "close": 30.33, "volume": 6093464.0}, {"date": "2026-08-05", "close": 30.4, "volume": 6592014.0}, {"date": "2026-08-06", "close": 30.48, "volume": 3832726.0}, {"date": "2026-08-07", "close": 30.22, "volume": 5506093.0}], "refreshing": true}