{"ticker": "JETS", "overview": {"name": "U.S. Global Jets ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "JETS", "has_prices": true, "as_of": "2026-08-07", "last": 32.54, "prev_close": 32.64, "change": -0.10000000000000142, "change_pct": -0.0030637254901961218, "session_volume": 1933448.0, "vwap_5": 32.983649054318406, "vwap_20": 31.41189583703931, "vwap_60": 29.916501720717683, "vwap_250": 27.153662889815386, "high_52w": 33.53, "low_52w": 23.64, "avg_volume_20": 2819207.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0b5d45bc919c42ab970ea7b14f080cc5-0", "src": "CONGRESS", "ticker": "JETS", "cik": "", "company": "U.S. Global Jets ETF", "company_raw": "US Global Jets ETF", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in JETS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b5d45bc-919c-42ab-970e-a7b14f080cc5/", "trade_date": "2018-01-24", "timestamp": "2018-01-24", "mins": 4614646}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2018-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b5d45bc-919c-42ab-970e-a7b14f080cc5/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2018-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b5d45bc-919c-42ab-970e-a7b14f080cc5/"}}], "activity": [], "announcements": [], "performance": {"ticker": "JETS", "has_prices": true, "summary": {"n": 1, "avg": -0.013939393939393965, "win_rate": 0.0, "best": -0.013939393939393965, "worst": -0.013939393939393965, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-01-24", "score": 0.0, "ref_price": 33.0, "return": -0.013939393939393965}]}, "price_series": [{"date": "2016-08-08", "close": 22.26, "volume": 19580.0}, {"date": "2016-08-09", "close": 22.3005, "volume": 13477.0}, {"date": "2016-08-10", "close": 22.13, "volume": 17622.0}, {"date": "2016-08-11", "close": 22.34, "volume": 32900.0}, {"date": "2016-08-12", "close": 22.2426, "volume": 34370.0}, {"date": "2016-08-15", "close": 22.515, "volume": 64310.0}, {"date": "2016-08-16", "close": 22.566, "volume": 30104.0}, {"date": "2016-08-17", "close": 22.6, "volume": 14353.0}, {"date": "2016-08-18", "close": 22.555, "volume": 21531.0}, {"date": "2016-08-19", "close": 22.41, "volume": 12771.0}, {"date": "2016-08-22", "close": 22.29, "volume": 24725.0}, {"date": "2016-08-23", "close": 22.45, "volume": 26591.0}, {"date": "2016-08-24", "close": 22.475, "volume": 9771.0}, {"date": "2016-08-25", "close": 22.46, "volume": 112676.0}, {"date": "2016-08-26", "close": 22.2, "volume": 28205.0}, {"date": "2016-08-29", "close": 22.24, "volume": 18810.0}, {"date": "2016-08-30", "close": 22.7066, "volume": 24592.0}, {"date": "2016-08-31", "close": 22.54, "volume": 19693.0}, {"date": "2016-09-01", "close": 22.481, "volume": 31978.0}, {"date": "2016-09-02", "close": 22.75, "volume": 20992.0}, {"date": "2016-09-06", "close": 22.93, "volume": 23328.0}, {"date": "2016-09-07", "close": 23.6699, "volume": 67243.0}, {"date": "2016-09-08", "close": 23.76, "volume": 32148.0}, {"date": "2016-09-09", "close": 23.1747, "volume": 15702.0}, {"date": "2016-09-12", "close": 23.3499, "volume": 21838.0}, {"date": "2016-09-13", "close": 22.8981, "volume": 69180.0}, {"date": "2016-09-14", "close": 22.5278, "volume": 11583.0}, {"date": "2016-09-15", "close": 22.7192, "volume": 20219.0}, {"date": "2016-09-16", "close": 22.29, "volume": 47229.0}, {"date": "2016-09-19", "close": 22.4, "volume": 7866.0}, {"date": "2016-09-20", "close": 22.36, "volume": 12307.0}, {"date": "2016-09-21", "close": 22.38, "volume": 13558.0}, {"date": "2016-09-22", "close": 22.5701, "volume": 18274.0}, {"date": "2016-09-23", "close": 22.65, "volume": 5319.0}, {"date": "2016-09-26", "close": 22.31, "volume": 25264.0}, {"date": "2016-09-27", "close": 22.8499, "volume": 17415.0}, {"date": "2016-09-28", "close": 22.8569, "volume": 19426.0}, {"date": "2016-09-29", "close": 22.81, "volume": 12982.0}, {"date": "2016-09-30", "close": 23.02, "volume": 18994.0}, {"date": "2016-10-03", "close": 23.4099, "volume": 22280.0}, {"date": "2016-10-04", "close": 23.38, "volume": 36264.0}, {"date": "2016-10-05", "close": 23.5, "volume": 10991.0}, {"date": "2016-10-06", "close": 23.4468, "volume": 79810.0}, {"date": "2016-10-07", "close": 23.09, "volume": 21755.0}, {"date": "2016-10-10", "close": 23.47, "volume": 21322.0}, {"date": "2016-10-11", "close": 23.22, "volume": 9487.0}, {"date": "2016-10-12", "close": 23.19, "volume": 5353.0}, {"date": "2016-10-13", "close": 23.63, "volume": 56596.0}, {"date": "2016-10-14", "close": 23.568, "volume": 13281.0}, {"date": "2016-10-17", "close": 23.46, "volume": 17234.0}, {"date": "2016-10-18", "close": 23.76, "volume": 32239.0}, {"date": "2016-10-19", "close": 24.17, "volume": 12889.0}, {"date": "2016-10-20", "close": 24.4399, "volume": 25068.0}, {"date": "2016-10-21", "close": 24.2503, "volume": 26443.0}, {"date": "2016-10-24", "close": 24.2499, "volume": 17450.0}, {"date": "2016-10-25", "close": 24.15, "volume": 33656.0}, {"date": "2016-10-26", "close": 23.77, "volume": 69659.0}, {"date": "2016-10-27", "close": 23.8142, "volume": 23660.0}, {"date": "2016-10-28", "close": 23.7901, "volume": 9457.0}, {"date": "2016-10-31", "close": 24.0, "volume": 14689.0}, {"date": "2016-11-01", "close": 23.86, "volume": 19785.0}, {"date": "2016-11-02", "close": 23.8548, "volume": 7045.0}, {"date": "2016-11-03", "close": 23.75, "volume": 10881.0}, {"date": "2016-11-04", "close": 23.9592, "volume": 20022.0}, {"date": "2016-11-07", "close": 24.58, "volume": 32849.0}, {"date": "2016-11-08", "close": 24.84, "volume": 25851.0}, {"date": "2016-11-09", "close": 25.16, "volume": 56337.0}, {"date": "2016-11-10", "close": 25.375, "volume": 40640.0}, {"date": "2016-11-11", "close": 25.58, "volume": 24220.0}, {"date": "2016-11-14", "close": 26.09, "volume": 70817.0}, {"date": "2016-11-15", "close": 26.58, "volume": 130591.0}, {"date": "2016-11-16", "close": 26.358, "volume": 131630.0}, {"date": "2016-11-17", "close": 26.8975, "volume": 65768.0}, {"date": "2016-11-18", "close": 27.1, "volume": 79032.0}, {"date": "2016-11-21", "close": 27.17, "volume": 100533.0}, {"date": "2016-11-22", "close": 27.28, "volume": 84309.0}, {"date": "2016-11-23", "close": 27.46, "volume": 41012.0}, {"date": "2016-11-25", "close": 27.4369, "volume": 13396.0}, {"date": "2016-11-28", "close": 27.27, "volume": 92224.0}, {"date": "2016-11-29", "close": 27.42, "volume": 27922.0}, {"date": "2016-11-30", "close": 27.11, "volume": 87879.0}, {"date": "2016-12-01", "close": 27.03, "volume": 41113.0}, {"date": "2016-12-02", "close": 27.33, "volume": 19265.0}, {"date": "2016-12-05", "close": 27.08, "volume": 21816.0}, {"date": "2016-12-06", "close": 27.64, "volume": 121888.0}, {"date": "2016-12-07", "close": 28.41, "volume": 128445.0}, {"date": "2016-12-08", "close": 28.47, "volume": 62934.0}, {"date": "2016-12-09", "close": 28.86, "volume": 66644.0}, {"date": "2016-12-12", "close": 28.15, "volume": 84979.0}, {"date": "2016-12-13", "close": 28.27, "volume": 36161.0}, {"date": "2016-12-14", "close": 28.1201, "volume": 23440.0}, {"date": "2016-12-15", "close": 28.66, "volume": 94162.0}, {"date": "2016-12-16", "close": 28.49, "volume": 87910.0}, {"date": "2016-12-19", "close": 28.67, "volume": 22726.0}, {"date": "2016-12-20", "close": 28.99, "volume": 22300.0}, {"date": "2016-12-21", "close": 28.9902, "volume": 35925.0}, {"date": "2016-12-22", "close": 28.61, "volume": 50033.0}, {"date": "2016-12-23", "close": 28.72, "volume": 36807.0}, {"date": "2016-12-27", "close": 28.75, "volume": 14798.0}, {"date": "2016-12-28", "close": 28.1535, "volume": 32966.0}, {"date": "2016-12-29", "close": 28.1128, "volume": 18339.0}, {"date": "2016-12-30", "close": 27.87, "volume": 37402.0}, {"date": "2017-01-03", "close": 27.92, "volume": 27080.0}, {"date": "2017-01-04", "close": 28.38, "volume": 26274.0}, {"date": "2017-01-05", "close": 28.11, "volume": 42040.0}, {"date": "2017-01-06", "close": 27.945, "volume": 169829.0}, {"date": "2017-01-09", "close": 27.97, "volume": 25334.0}, {"date": "2017-01-10", "close": 28.57, "volume": 54538.0}, {"date": "2017-01-11", "close": 28.7462, "volume": 22912.0}, {"date": "2017-01-12", "close": 28.5, "volume": 23297.0}, {"date": "2017-01-13", "close": 28.525, "volume": 8322.0}, {"date": "2017-01-17", "close": 28.34, "volume": 32446.0}, {"date": "2017-01-18", "close": 28.355, "volume": 17713.0}, {"date": "2017-01-19", "close": 28.24, "volume": 8829.0}, {"date": "2017-01-20", "close": 28.56, "volume": 12230.0}, {"date": "2017-01-23", "close": 28.1072, "volume": 24196.0}, {"date": "2017-01-24", "close": 28.29, "volume": 84609.0}, {"date": "2017-01-25", "close": 28.42, "volume": 10364.0}, {"date": "2017-01-26", "close": 28.99, "volume": 58981.0}, {"date": "2017-01-27", "close": 28.38, "volume": 95938.0}, {"date": "2017-01-30", "close": 27.79, "volume": 78716.0}, {"date": "2017-01-31", "close": 27.62, "volume": 43188.0}, {"date": "2017-02-01", "close": 27.75, "volume": 24047.0}, {"date": "2017-02-02", "close": 27.71, "volume": 33432.0}, {"date": "2017-02-03", "close": 27.83, "volume": 21426.0}, {"date": "2017-02-06", "close": 27.94, "volume": 28547.0}, {"date": "2017-02-07", "close": 27.71, "volume": 22883.0}, {"date": "2017-02-08", "close": 27.82, "volume": 14382.0}, {"date": "2017-02-09", "close": 28.39, "volume": 93159.0}, {"date": "2017-02-10", "close": 28.41, "volume": 16826.0}, {"date": "2017-02-13", "close": 28.86, "volume": 43854.0}, {"date": "2017-02-14", "close": 28.63, "volume": 15207.0}, {"date": "2017-02-15", "close": 29.21, "volume": 184130.0}, {"date": "2017-02-16", "close": 29.13, "volume": 76338.0}, {"date": "2017-02-17", "close": 29.155, "volume": 38855.0}, {"date": "2017-02-21", "close": 29.2102, "volume": 79536.0}, {"date": "2017-02-22", "close": 29.1702, "volume": 35083.0}, {"date": "2017-02-23", "close": 29.0, "volume": 32858.0}, {"date": "2017-02-24", "close": 29.0499, "volume": 17255.0}, {"date": "2017-02-27", "close": 29.17, "volume": 75530.0}, {"date": "2017-02-28", "close": 29.04, "volume": 79050.0}, {"date": "2017-03-01", "close": 29.61, "volume": 87393.0}, {"date": "2017-03-02", "close": 28.93, "volume": 43485.0}, {"date": "2017-03-03", "close": 29.32, "volume": 72543.0}, {"date": "2017-03-06", "close": 28.8504, "volume": 133884.0}, {"date": "2017-03-07", "close": 28.4247, "volume": 63970.0}, {"date": "2017-03-08", "close": 28.46, "volume": 179220.0}, {"date": "2017-03-09", "close": 28.25, "volume": 18593.0}, {"date": "2017-03-10", "close": 28.45, "volume": 66937.0}, {"date": "2017-03-13", "close": 28.07, "volume": 39780.0}, {"date": "2017-03-14", "close": 27.43, "volume": 78846.0}, {"date": "2017-03-15", "close": 28.0, "volume": 180245.0}, {"date": "2017-03-16", "close": 28.0, "volume": 45117.0}, {"date": "2017-03-17", "close": 27.9424, "volume": 38494.0}, {"date": "2017-03-20", "close": 27.9783, "volume": 39309.0}, {"date": "2017-03-21", "close": 27.3, "volume": 82450.0}, {"date": "2017-03-22", "close": 27.45, "volume": 52414.0}, {"date": "2017-03-23", "close": 27.76, "volume": 34729.0}, {"date": "2017-03-24", "close": 27.83, "volume": 28737.0}, {"date": "2017-03-27", "close": 27.89, "volume": 83616.0}, {"date": "2017-03-28", "close": 28.25, "volume": 90278.0}, {"date": "2017-03-29", "close": 27.98, "volume": 32046.0}, {"date": "2017-03-30", "close": 28.065, "volume": 19042.0}, {"date": "2017-03-31", "close": 28.03, "volume": 25367.0}, {"date": "2017-04-03", "close": 28.09, "volume": 40152.0}, {"date": "2017-04-04", "close": 27.59, "volume": 39520.0}, {"date": "2017-04-05", "close": 27.625, "volume": 114329.0}, {"date": "2017-04-06", "close": 27.69, "volume": 11916.0}, {"date": "2017-04-07", "close": 27.8, "volume": 9549.0}, {"date": "2017-04-10", "close": 27.8925, "volume": 38092.0}, {"date": "2017-04-11", "close": 28.1699, "volume": 13567.0}, {"date": "2017-04-12", "close": 28.065, "volume": 11905.0}, {"date": "2017-04-13", "close": 27.72, "volume": 20346.0}, {"date": "2017-04-17", "close": 28.02, "volume": 23053.0}, {"date": "2017-04-18", "close": 27.97, "volume": 8725.0}, {"date": "2017-04-19", "close": 28.31, "volume": 21160.0}, {"date": "2017-04-20", "close": 28.63, "volume": 27620.0}, {"date": "2017-04-21", "close": 28.68, "volume": 7485.0}, {"date": "2017-04-24", "close": 29.25, "volume": 71445.0}, {"date": "2017-04-25", "close": 29.35, "volume": 53494.0}, {"date": "2017-04-26", "close": 29.12, "volume": 48630.0}, {"date": "2017-04-27", "close": 28.63, "volume": 54453.0}, {"date": "2017-04-28", "close": 28.61, "volume": 8850.0}, {"date": "2017-05-01", "close": 28.53, "volume": 25378.0}, {"date": "2017-05-02", "close": 29.33, "volume": 72848.0}, {"date": "2017-05-03", "close": 29.34, "volume": 34318.0}, {"date": "2017-05-04", "close": 29.36, "volume": 23870.0}, {"date": "2017-05-05", "close": 29.62, "volume": 14436.0}, {"date": "2017-05-08", "close": 29.51, "volume": 23677.0}, {"date": "2017-05-09", "close": 30.05, "volume": 122791.0}, {"date": "2017-05-10", "close": 30.08, "volume": 61598.0}, {"date": "2017-05-11", "close": 29.99, "volume": 19786.0}, {"date": "2017-05-12", "close": 29.76, "volume": 12550.0}, {"date": "2017-05-15", "close": 30.03, "volume": 46684.0}, {"date": "2017-05-16", "close": 30.21, "volume": 39202.0}, {"date": "2017-05-17", "close": 29.34, "volume": 82905.0}, {"date": "2017-05-18", "close": 29.29, "volume": 20907.0}, {"date": "2017-05-19", "close": 29.75, "volume": 18007.0}, {"date": "2017-05-22", "close": 29.945, "volume": 10281.0}, {"date": "2017-05-23", "close": 30.13, "volume": 14740.0}, {"date": "2017-05-24", "close": 30.24, "volume": 17715.0}, {"date": "2017-05-25", "close": 30.94, "volume": 54788.0}, {"date": "2017-05-26", "close": 30.96, "volume": 43664.0}, {"date": "2017-05-30", "close": 30.53, "volume": 20687.0}, {"date": "2017-05-31", "close": 30.649, "volume": 17818.0}, {"date": "2017-06-01", "close": 30.98, "volume": 469036.0}, {"date": "2017-06-02", "close": 31.33, "volume": 76546.0}, {"date": "2017-06-05", "close": 31.35, "volume": 36455.0}, {"date": "2017-06-06", "close": 31.27, "volume": 52396.0}, {"date": "2017-06-07", "close": 31.65, "volume": 496232.0}, {"date": "2017-06-08", "close": 31.64, "volume": 24736.0}, {"date": "2017-06-09", "close": 31.4702, "volume": 70766.0}, {"date": "2017-06-12", "close": 31.21, "volume": 85239.0}, {"date": "2017-06-13", "close": 31.3, "volume": 15350.0}, {"date": "2017-06-14", "close": 31.26, "volume": 46304.0}, {"date": "2017-06-15", "close": 31.05, "volume": 14404.0}, {"date": "2017-06-16", "close": 31.03, "volume": 38468.0}, {"date": "2017-06-19", "close": 31.52, "volume": 23989.0}, {"date": "2017-06-20", "close": 31.0, "volume": 49388.0}, {"date": "2017-06-21", "close": 31.21, "volume": 14729.0}, {"date": "2017-06-22", "close": 31.29, "volume": 77000.0}, {"date": "2017-06-23", "close": 31.27, "volume": 31863.0}, {"date": "2017-06-26", "close": 31.3, "volume": 91959.0}, {"date": "2017-06-27", "close": 31.24, "volume": 16510.0}, {"date": "2017-06-28", "close": 31.4701, "volume": 35455.0}, {"date": "2017-06-29", "close": 31.41, "volume": 448091.0}, {"date": "2017-06-30", "close": 31.52, "volume": 29635.0}, {"date": "2017-07-03", "close": 31.66, "volume": 30667.0}, {"date": "2017-07-05", "close": 31.82, "volume": 25030.0}, {"date": "2017-07-06", "close": 31.93, "volume": 45020.0}, {"date": "2017-07-07", "close": 32.57, "volume": 64440.0}, {"date": "2017-07-10", "close": 32.37, "volume": 38809.0}, {"date": "2017-07-11", "close": 32.09, "volume": 59678.0}, {"date": "2017-07-12", "close": 32.72, "volume": 130128.0}, {"date": "2017-07-13", "close": 32.59, "volume": 64496.0}, {"date": "2017-07-14", "close": 32.63, "volume": 36881.0}, {"date": "2017-07-17", "close": 32.66, "volume": 39383.0}, {"date": "2017-07-18", "close": 32.39, "volume": 40625.0}, {"date": "2017-07-19", "close": 32.16, "volume": 74320.0}, {"date": "2017-07-20", "close": 31.63, "volume": 151564.0}, {"date": "2017-07-21", "close": 31.42, "volume": 42804.0}, {"date": "2017-07-24", "close": 31.14, "volume": 52022.0}, {"date": "2017-07-25", "close": 30.8646, "volume": 79288.0}, {"date": "2017-07-26", "close": 30.99, "volume": 85598.0}, {"date": "2017-07-27", "close": 30.16, "volume": 697090.0}, {"date": "2017-07-28", "close": 30.3, "volume": 32059.0}, {"date": "2017-07-31", "close": 30.0, "volume": 64494.0}, {"date": "2017-08-01", "close": 30.3, "volume": 40890.0}, {"date": "2017-08-02", "close": 30.2, "volume": 32573.0}, {"date": "2017-08-03", "close": 30.27, "volume": 14453.0}, {"date": "2017-08-04", "close": 30.57, "volume": 27284.0}, {"date": "2017-08-07", "close": 30.43, "volume": 31548.0}, {"date": "2017-08-08", "close": 30.204, "volume": 25017.0}, {"date": "2017-08-09", "close": 30.0099, "volume": 20028.0}, {"date": "2017-08-10", "close": 29.58, "volume": 97124.0}, {"date": "2017-08-11", "close": 29.645, "volume": 20205.0}, {"date": "2017-08-14", "close": 30.0, "volume": 33313.0}, {"date": "2017-08-15", "close": 30.0, "volume": 31564.0}, {"date": "2017-08-16", "close": 30.02, "volume": 18330.0}, {"date": "2017-08-17", "close": 29.02, "volume": 46638.0}, {"date": "2017-08-18", "close": 28.9436, "volume": 23452.0}, {"date": "2017-08-21", "close": 29.11, "volume": 55996.0}, {"date": "2017-08-22", "close": 28.98, "volume": 41177.0}, {"date": "2017-08-23", "close": 28.44, "volume": 39200.0}, {"date": "2017-08-24", "close": 28.06, "volume": 56932.0}, {"date": "2017-08-25", "close": 28.85, "volume": 46999.0}, {"date": "2017-08-28", "close": 28.62, "volume": 22071.0}, {"date": "2017-08-29", "close": 28.57, "volume": 35029.0}, {"date": "2017-08-30", "close": 28.5154, "volume": 19576.0}, {"date": "2017-08-31", "close": 28.69, "volume": 24971.0}, {"date": "2017-09-01", "close": 28.89, "volume": 33496.0}, {"date": "2017-09-05", "close": 28.25, "volume": 50231.0}, {"date": "2017-09-06", "close": 28.44, "volume": 36019.0}, {"date": "2017-09-07", "close": 28.33, "volume": 57032.0}, {"date": "2017-09-08", "close": 28.425, "volume": 31076.0}, {"date": "2017-09-11", "close": 29.1044, "volume": 78603.0}, {"date": "2017-09-12", "close": 29.36, "volume": 36959.0}, {"date": "2017-09-13", "close": 29.4821, "volume": 27547.0}, {"date": "2017-09-14", "close": 29.37, "volume": 41589.0}, {"date": "2017-09-15", "close": 29.2, "volume": 114350.0}, {"date": "2017-09-18", "close": 28.94, "volume": 37963.0}, {"date": "2017-09-19", "close": 28.85, "volume": 18582.0}, {"date": "2017-09-20", "close": 29.15, "volume": 21660.0}, {"date": "2017-09-21", "close": 29.28, "volume": 18203.0}, {"date": "2017-09-22", "close": 29.4, "volume": 40275.0}, {"date": "2017-09-25", "close": 29.41, "volume": 17841.0}, {"date": "2017-09-26", "close": 29.54, "volume": 41139.0}, {"date": "2017-09-27", "close": 29.58, "volume": 42427.0}, {"date": "2017-09-28", "close": 29.6, "volume": 394672.0}, {"date": "2017-09-29", "close": 29.638, "volume": 26433.0}, {"date": "2017-10-02", "close": 29.72, "volume": 25530.0}, {"date": "2017-10-03", "close": 30.94, "volume": 119023.0}, {"date": "2017-10-04", "close": 30.91, "volume": 98638.0}, {"date": "2017-10-05", "close": 30.91, "volume": 38192.0}, {"date": "2017-10-06", "close": 31.05, "volume": 43079.0}, {"date": "2017-10-09", "close": 30.78, "volume": 55124.0}, {"date": "2017-10-10", "close": 31.34, "volume": 49492.0}, {"date": "2017-10-11", "close": 31.48, "volume": 75874.0}, {"date": "2017-10-12", "close": 31.41, "volume": 19791.0}, {"date": "2017-10-13", "close": 31.5161, "volume": 39840.0}, {"date": "2017-10-16", "close": 31.33, "volume": 26485.0}, {"date": "2017-10-17", "close": 31.38, "volume": 29960.0}, {"date": "2017-10-18", "close": 31.46, "volume": 22918.0}, {"date": "2017-10-19", "close": 30.68, "volume": 102783.0}, {"date": "2017-10-20", "close": 30.98, "volume": 15362.0}, {"date": "2017-10-23", "close": 30.54, "volume": 47557.0}, {"date": "2017-10-24", "close": 30.76, "volume": 80907.0}, {"date": "2017-10-25", "close": 30.16, "volume": 35540.0}, {"date": "2017-10-26", "close": 29.72, "volume": 65870.0}, {"date": "2017-10-27", "close": 29.53, "volume": 81236.0}, {"date": "2017-10-30", "close": 29.46, "volume": 51559.0}, {"date": "2017-10-31", "close": 29.41, "volume": 25299.0}, {"date": "2017-11-01", "close": 29.5554, "volume": 39300.0}, {"date": "2017-11-02", "close": 29.39, "volume": 42274.0}, {"date": "2017-11-03", "close": 29.38, "volume": 63332.0}, {"date": "2017-11-06", "close": 29.57, "volume": 12724.0}, {"date": "2017-11-07", "close": 29.06, "volume": 58793.0}, {"date": "2017-11-08", "close": 29.02, "volume": 24574.0}, {"date": "2017-11-09", "close": 28.79, "volume": 29774.0}, {"date": "2017-11-10", "close": 28.9701, "volume": 14963.0}, {"date": "2017-11-13", "close": 28.74, "volume": 51341.0}, {"date": "2017-11-14", "close": 28.85, "volume": 24354.0}, {"date": "2017-11-15", "close": 29.24, "volume": 47741.0}, {"date": "2017-11-16", "close": 29.8, "volume": 26422.0}, {"date": "2017-11-17", "close": 29.57, "volume": 59631.0}, {"date": "2017-11-20", "close": 29.65, "volume": 45857.0}, {"date": "2017-11-21", "close": 30.18, "volume": 42146.0}, {"date": "2017-11-22", "close": 30.2, "volume": 15874.0}, {"date": "2017-11-24", "close": 30.15, "volume": 4992.0}, {"date": "2017-11-27", "close": 30.02, "volume": 23512.0}, {"date": "2017-11-28", "close": 30.49, "volume": 43706.0}, {"date": "2017-11-29", "close": 31.29, "volume": 90320.0}, {"date": "2017-11-30", "close": 31.87, "volume": 94468.0}, {"date": "2017-12-01", "close": 31.4, "volume": 36330.0}, {"date": "2017-12-04", "close": 31.98, "volume": 48254.0}, {"date": "2017-12-05", "close": 31.58, "volume": 42463.0}, {"date": "2017-12-06", "close": 31.45, "volume": 13977.0}, {"date": "2017-12-07", "close": 32.03, "volume": 15321.0}, {"date": "2017-12-08", "close": 32.19, "volume": 24048.0}, {"date": "2017-12-11", "close": 32.24, "volume": 18675.0}, {"date": "2017-12-12", "close": 32.0, "volume": 8989.0}, {"date": "2017-12-13", "close": 31.98, "volume": 27232.0}, {"date": "2017-12-14", "close": 32.08, "volume": 16545.0}, {"date": "2017-12-15", "close": 32.41, "volume": 34404.0}, {"date": "2017-12-18", "close": 32.7836, "volume": 18772.0}, {"date": "2017-12-19", "close": 32.72, "volume": 11803.0}, {"date": "2017-12-20", "close": 32.98, "volume": 13370.0}, {"date": "2017-12-21", "close": 33.32, "volume": 33328.0}, {"date": "2017-12-22", "close": 33.27, "volume": 10319.0}, {"date": "2017-12-26", "close": 33.3826, "volume": 14693.0}, {"date": "2017-12-27", "close": 33.2, "volume": 424167.0}, {"date": "2017-12-28", "close": 32.73, "volume": 7251.0}, {"date": "2017-12-29", "close": 32.56, "volume": 50615.0}, {"date": "2018-01-02", "close": 33.05, "volume": 76822.0}, {"date": "2018-01-03", "close": 32.651, "volume": 56884.0}, {"date": "2018-01-04", "close": 32.7, "volume": 35696.0}, {"date": "2018-01-05", "close": 32.73, "volume": 16835.0}, {"date": "2018-01-08", "close": 32.4698, "volume": 56142.0}, {"date": "2018-01-09", "close": 32.25, "volume": 27616.0}, {"date": "2018-01-10", "close": 32.91, "volume": 39091.0}, {"date": "2018-01-11", "close": 34.07, "volume": 158355.0}, {"date": "2018-01-12", "close": 34.66, "volume": 117095.0}, {"date": "2018-01-16", "close": 34.25, "volume": 55588.0}, {"date": "2018-01-17", "close": 34.3, "volume": 26999.0}, {"date": "2018-01-18", "close": 34.18, "volume": 12299.0}, {"date": "2018-01-19", "close": 34.18, "volume": 19595.0}, {"date": "2018-01-22", "close": 34.24, "volume": 20993.0}, {"date": "2018-01-23", "close": 34.44, "volume": 30118.0}, {"date": "2018-01-24", "close": 33.0, "volume": 147353.0}, {"date": "2018-01-25", "close": 32.24, "volume": 120850.0}, {"date": "2018-01-26", "close": 32.56, "volume": 99314.0}, {"date": "2018-01-29", "close": 32.53, "volume": 76412.0}, {"date": "2018-01-30", "close": 32.57, "volume": 37232.0}, {"date": "2018-01-31", "close": 32.93, "volume": 27057.0}, {"date": "2018-02-01", "close": 32.9, "volume": 20839.0}, {"date": "2018-02-02", "close": 32.02, "volume": 47068.0}, {"date": "2018-02-05", "close": 30.93, "volume": 63057.0}, {"date": "2018-02-06", "close": 31.41, "volume": 79127.0}, {"date": "2018-02-07", "close": 31.7, "volume": 58572.0}, {"date": "2018-02-08", "close": 30.5, "volume": 218694.0}, {"date": "2018-02-09", "close": 30.47, "volume": 54102.0}, {"date": "2018-02-12", "close": 31.14, "volume": 11333.0}, {"date": "2018-02-13", "close": 31.35, "volume": 5384.0}, {"date": "2018-02-14", "close": 31.65, "volume": 16844.0}, {"date": "2018-02-15", "close": 32.04, "volume": 29716.0}, {"date": "2018-02-16", "close": 32.0, "volume": 22469.0}, {"date": "2018-02-20", "close": 31.8, "volume": 6796.0}, {"date": "2018-02-21", "close": 32.17, "volume": 44717.0}, {"date": "2018-02-22", "close": 32.03, "volume": 14938.0}, {"date": "2018-02-23", "close": 32.31, "volume": 16651.0}, {"date": "2018-02-26", "close": 33.14, "volume": 39643.0}, {"date": "2018-02-27", "close": 32.5, "volume": 20819.0}, {"date": "2018-02-28", "close": 32.37, "volume": 35422.0}, {"date": "2018-03-01", "close": 32.11, "volume": 16899.0}, {"date": "2018-03-02", "close": 32.12, "volume": 30681.0}, {"date": "2018-03-05", "close": 32.22, "volume": 15594.0}, {"date": "2018-03-06", "close": 32.35, "volume": 18345.0}, {"date": "2018-03-07", "close": 32.54, "volume": 10614.0}, {"date": "2018-03-08", "close": 32.89, "volume": 27968.0}, {"date": "2018-03-09", "close": 33.43, "volume": 25251.0}, {"date": "2018-03-12", "close": 33.55, "volume": 374925.0}, {"date": "2018-03-13", "close": 33.82, "volume": 35675.0}, {"date": "2018-03-14", "close": 33.36, "volume": 27229.0}, {"date": "2018-03-15", "close": 33.29, "volume": 6744.0}, {"date": "2018-03-16", "close": 33.65, "volume": 21761.0}, {"date": "2018-03-19", "close": 33.4, "volume": 32060.0}, {"date": "2018-03-20", "close": 33.54, "volume": 8058.0}, {"date": "2018-03-21", "close": 33.119, "volume": 20644.0}, {"date": "2018-03-22", "close": 32.22, "volume": 41872.0}, {"date": "2018-03-23", "close": 31.74, "volume": 14707.0}, {"date": "2018-03-26", "close": 32.19, "volume": 9882.0}, {"date": "2018-03-27", "close": 31.67, "volume": 8898.0}, {"date": "2018-03-28", "close": 31.54, "volume": 11744.0}, {"date": "2018-03-29", "close": 32.19, "volume": 6694.0}, {"date": "2018-04-02", "close": 31.02, "volume": 46161.0}, {"date": "2018-04-03", "close": 31.87, "volume": 21308.0}, {"date": "2018-04-04", "close": 32.05, "volume": 7104.0}, {"date": "2018-04-05", "close": 32.431, "volume": 7287.0}, {"date": "2018-04-06", "close": 31.76, "volume": 3957.0}, {"date": "2018-04-09", "close": 31.5, "volume": 5653.0}, {"date": "2018-04-10", "close": 31.13, "volume": 96407.0}, {"date": "2018-04-11", "close": 30.62, "volume": 157154.0}, {"date": "2018-04-12", "close": 31.23, "volume": 37107.0}, {"date": "2018-04-13", "close": 31.06, "volume": 21131.0}, {"date": "2018-04-16", "close": 31.37, "volume": 9046.0}, {"date": "2018-04-17", "close": 31.3, "volume": 14344.0}, {"date": "2018-04-18", "close": 32.02, "volume": 31198.0}, {"date": "2018-04-19", "close": 31.75, "volume": 7429.0}, {"date": "2018-04-20", "close": 31.76, "volume": 29458.0}, {"date": "2018-04-23", "close": 31.73, "volume": 11540.0}, {"date": "2018-04-24", "close": 31.21, "volume": 20873.0}, {"date": "2018-04-25", "close": 31.12, "volume": 7755.0}, {"date": "2018-04-26", "close": 30.64, "volume": 27573.0}, {"date": "2018-04-27", "close": 30.88, "volume": 23189.0}, {"date": "2018-04-30", "close": 30.5, "volume": 32149.0}, {"date": "2018-05-01", "close": 30.66, "volume": 15333.0}, {"date": "2018-05-02", "close": 30.45, "volume": 8645.0}, {"date": "2018-05-03", "close": 30.13, "volume": 33572.0}, {"date": "2018-05-04", "close": 30.42, "volume": 4612.0}, {"date": "2018-05-07", "close": 30.16, "volume": 8047.0}, {"date": "2018-05-08", "close": 30.26, "volume": 13481.0}, {"date": "2018-05-09", "close": 29.88, "volume": 22293.0}, {"date": "2018-05-10", "close": 30.08, "volume": 8668.0}, {"date": "2018-05-11", "close": 30.35, "volume": 10820.0}, {"date": "2018-05-14", "close": 30.12, "volume": 37086.0}, {"date": "2018-05-15", "close": 30.18, "volume": 8477.0}, {"date": "2018-05-16", "close": 30.62, "volume": 26784.0}, {"date": "2018-05-17", "close": 30.52, "volume": 19256.0}, {"date": "2018-05-18", "close": 30.37, "volume": 13050.0}, {"date": "2018-05-21", "close": 30.84, "volume": 24996.0}, {"date": "2018-05-22", "close": 30.4, "volume": 17765.0}, {"date": "2018-05-23", "close": 30.17, "volume": 18660.0}, {"date": "2018-05-24", "close": 30.59, "volume": 13451.0}, {"date": "2018-05-25", "close": 31.19, "volume": 84377.0}, {"date": "2018-05-29", "close": 30.51, "volume": 36896.0}, {"date": "2018-05-30", "close": 30.44, "volume": 18935.0}, {"date": "2018-05-31", "close": 30.32, "volume": 20952.0}, {"date": "2018-06-01", "close": 30.3975, "volume": 16761.0}, {"date": "2018-06-04", "close": 30.81, "volume": 38555.0}, {"date": "2018-06-05", "close": 30.46, "volume": 108481.0}, {"date": "2018-06-06", "close": 30.57, "volume": 72447.0}, {"date": "2018-06-07", "close": 30.42, "volume": 13164.0}, {"date": "2018-06-08", "close": 30.39, "volume": 10884.0}, {"date": "2018-06-11", "close": 30.83, "volume": 43374.0}, {"date": "2018-06-12", "close": 30.67, "volume": 17252.0}, {"date": "2018-06-13", "close": 30.6404, "volume": 10072.0}, {"date": "2018-06-14", "close": 30.69, "volume": 21416.0}, {"date": "2018-06-15", "close": 30.79, "volume": 8039.0}, {"date": "2018-06-18", "close": 30.77, "volume": 9208.0}, {"date": "2018-06-19", "close": 30.31, "volume": 10177.0}, {"date": "2018-06-20", "close": 30.49, "volume": 8353.0}, {"date": "2018-06-21", "close": 30.5448, "volume": 9912.0}, {"date": "2018-06-22", "close": 30.19, "volume": 23647.0}, {"date": "2018-06-25", "close": 29.52, "volume": 45953.0}, {"date": "2018-06-26", "close": 29.27, "volume": 17243.0}, {"date": "2018-06-27", "close": 28.8, "volume": 35481.0}, {"date": "2018-06-28", "close": 28.76, "volume": 35228.0}, {"date": "2018-06-29", "close": 28.8927, "volume": 10207.0}, {"date": "2018-07-02", "close": 29.2, "volume": 65362.0}, {"date": "2018-07-03", "close": 28.97, "volume": 4149.0}, {"date": "2018-07-05", "close": 29.28, "volume": 31865.0}, {"date": "2018-07-06", "close": 29.4915, "volume": 5878.0}, {"date": "2018-07-09", "close": 29.81, "volume": 8284.0}, {"date": "2018-07-10", "close": 29.67, "volume": 16697.0}, {"date": "2018-07-11", "close": 28.87, "volume": 20097.0}, {"date": "2018-07-12", "close": 29.41, "volume": 16259.0}, {"date": "2018-07-13", "close": 29.76, "volume": 19644.0}, {"date": "2018-07-16", "close": 29.64, "volume": 4199.0}, {"date": "2018-07-17", "close": 29.86, "volume": 27703.0}, {"date": "2018-07-18", "close": 30.67, "volume": 42413.0}, {"date": "2018-07-19", "close": 30.7248, "volume": 2901.0}, {"date": "2018-07-20", "close": 30.5401, "volume": 5777.0}, {"date": "2018-07-23", "close": 30.61, "volume": 16222.0}, {"date": "2018-07-24", "close": 30.015, "volume": 20133.0}, {"date": "2018-07-25", "close": 30.43, "volume": 21668.0}, {"date": "2018-07-26", "close": 31.16, "volume": 12465.0}, {"date": "2018-07-27", "close": 31.33, "volume": 10611.0}, {"date": "2018-07-30", "close": 31.09, "volume": 18040.0}, {"date": "2018-07-31", "close": 31.33, "volume": 6838.0}, {"date": "2018-08-01", "close": 30.77, "volume": 8728.0}, {"date": "2018-08-02", "close": 30.79, "volume": 5837.0}, {"date": "2018-08-03", "close": 31.02, "volume": 5656.0}, {"date": "2018-08-06", "close": 31.06, "volume": 18918.0}, {"date": "2018-08-07", "close": 31.26, "volume": 6258.0}, {"date": "2018-08-08", "close": 31.48, "volume": 13463.0}, {"date": "2018-08-09", "close": 31.3272, "volume": 4218.0}, {"date": "2018-08-10", "close": 30.775, "volume": 38571.0}, {"date": "2018-08-13", "close": 30.6, "volume": 11208.0}, {"date": "2018-08-14", "close": 30.93, "volume": 4386.0}, {"date": "2018-08-15", "close": 31.09, "volume": 9200.0}, {"date": "2018-08-16", "close": 31.1978, "volume": 3974.0}, {"date": "2018-08-17", "close": 31.16, "volume": 7160.0}, {"date": "2018-08-20", "close": 32.07, "volume": 63145.0}, {"date": "2018-08-21", "close": 32.25, "volume": 19451.0}, {"date": "2018-08-22", "close": 31.8, "volume": 21422.0}, {"date": "2018-08-23", "close": 31.74, "volume": 43835.0}, {"date": "2018-08-24", "close": 31.84, "volume": 9422.0}, {"date": "2018-08-27", "close": 32.08, "volume": 24095.0}, {"date": "2018-08-28", "close": 32.5, "volume": 14078.0}, {"date": "2018-08-29", "close": 32.56, "volume": 23767.0}, {"date": "2018-08-30", "close": 32.245, "volume": 14053.0}, {"date": "2018-08-31", "close": 32.44, "volume": 11956.0}, {"date": "2018-09-04", "close": 32.51, "volume": 6648.0}, {"date": "2018-09-05", "close": 32.25, "volume": 27984.0}, {"date": "2018-09-06", "close": 31.91, "volume": 35653.0}, {"date": "2018-09-07", "close": 31.98, "volume": 4685.0}, {"date": "2018-09-10", "close": 32.249, "volume": 85927.0}, {"date": "2018-09-11", "close": 32.42, "volume": 5245.0}, {"date": "2018-09-12", "close": 32.08, "volume": 8833.0}, {"date": "2018-09-13", "close": 32.38, "volume": 38445.0}, {"date": "2018-09-14", "close": 32.4441, "volume": 8625.0}, {"date": "2018-09-17", "close": 32.73, "volume": 9388.0}, {"date": "2018-09-18", "close": 32.77, "volume": 9326.0}, {"date": "2018-09-19", "close": 32.96, "volume": 6945.0}, {"date": "2018-09-20", "close": 32.86, "volume": 63483.0}, {"date": "2018-09-21", "close": 33.3, "volume": 14793.0}, {"date": "2018-09-24", "close": 32.5041, "volume": 41802.0}, {"date": "2018-09-25", "close": 32.21, "volume": 16708.0}, {"date": "2018-09-26", "close": 32.46, "volume": 10966.0}, {"date": "2018-09-27", "close": 32.66, "volume": 40083.0}, {"date": "2018-09-28", "close": 32.58, "volume": 33363.0}, {"date": "2018-10-01", "close": 31.95, "volume": 32183.0}, {"date": "2018-10-02", "close": 31.45, "volume": 12734.0}, {"date": "2018-10-03", "close": 31.53, "volume": 7157.0}, {"date": "2018-10-04", "close": 31.21, "volume": 8845.0}, {"date": "2018-10-05", "close": 30.83, "volume": 23677.0}, {"date": "2018-10-08", "close": 30.65, "volume": 14233.0}, {"date": "2018-10-09", "close": 30.0, "volume": 86580.0}, {"date": "2018-10-10", "close": 29.0, "volume": 42944.0}, {"date": "2018-10-11", "close": 28.99, "volume": 31325.0}, {"date": "2018-10-12", "close": 29.2293, "volume": 14944.0}, {"date": "2018-10-15", "close": 29.47, "volume": 19296.0}, {"date": "2018-10-16", "close": 30.29, "volume": 13808.0}, {"date": "2018-10-17", "close": 30.63, "volume": 14146.0}, {"date": "2018-10-18", "close": 29.75, "volume": 19924.0}, {"date": "2018-10-19", "close": 29.78, "volume": 23164.0}, {"date": "2018-10-22", "close": 29.95, "volume": 8499.0}, {"date": "2018-10-23", "close": 29.67, "volume": 31032.0}, {"date": "2018-10-24", "close": 28.35, "volume": 24412.0}, {"date": "2018-10-25", "close": 29.03, "volume": 28305.0}, {"date": "2018-10-26", "close": 28.86, "volume": 13799.0}, {"date": "2018-10-29", "close": 28.665, "volume": 11350.0}, {"date": "2018-10-30", "close": 29.4938, "volume": 12991.0}, {"date": "2018-10-31", "close": 29.48, "volume": 24366.0}, {"date": "2018-11-01", "close": 30.35, "volume": 9100.0}, {"date": "2018-11-02", "close": 30.63, "volume": 6680.0}, {"date": "2018-11-05", "close": 30.6628, "volume": 8352.0}, {"date": "2018-11-06", "close": 30.62, "volume": 3993.0}, {"date": "2018-11-07", "close": 31.35, "volume": 219349.0}, {"date": "2018-11-08", "close": 31.2141, "volume": 4691.0}, {"date": "2018-11-09", "close": 31.19, "volume": 13261.0}, {"date": "2018-11-12", "close": 30.88, "volume": 17251.0}, {"date": "2018-11-13", "close": 31.37, "volume": 52700.0}, {"date": "2018-11-14", "close": 31.33, "volume": 30252.0}, {"date": "2018-11-15", "close": 31.18, "volume": 12486.0}, {"date": "2018-11-16", "close": 30.96, "volume": 12781.0}, {"date": "2018-11-19", "close": 30.74, "volume": 9933.0}, {"date": "2018-11-20", "close": 30.26, "volume": 14239.0}, {"date": "2018-11-21", "close": 30.8455, "volume": 38928.0}, {"date": "2018-11-23", "close": 31.4001, "volume": 38814.0}, {"date": "2018-11-26", "close": 31.283, "volume": 29955.0}, {"date": "2018-11-27", "close": 31.63, "volume": 23320.0}, {"date": "2018-11-28", "close": 32.17, "volume": 31395.0}, {"date": "2018-11-29", "close": 32.2122, "volume": 22018.0}, {"date": "2018-11-30", "close": 32.93, "volume": 69109.0}, {"date": "2018-12-03", "close": 32.76, "volume": 52787.0}, {"date": "2018-12-04", "close": 31.25, "volume": 45284.0}, {"date": "2018-12-06", "close": 31.464, "volume": 29978.0}, {"date": "2018-12-07", "close": 29.92, "volume": 40837.0}, {"date": "2018-12-10", "close": 29.83, "volume": 13852.0}, {"date": "2018-12-11", "close": 29.8351, "volume": 11635.0}, {"date": "2018-12-12", "close": 30.13, "volume": 223184.0}, {"date": "2018-12-13", "close": 29.39, "volume": 37433.0}, {"date": "2018-12-14", "close": 29.1889, "volume": 22740.0}, {"date": "2018-12-17", "close": 28.67, "volume": 45192.0}, {"date": "2018-12-18", "close": 29.334, "volume": 16065.0}, {"date": "2018-12-19", "close": 28.7777, "volume": 49494.0}, {"date": "2018-12-20", "close": 28.14, "volume": 41112.0}, {"date": "2018-12-21", "close": 27.51, "volume": 19679.0}, {"date": "2018-12-24", "close": 26.8513, "volume": 26751.0}, {"date": "2018-12-26", "close": 28.07, "volume": 186032.0}, {"date": "2018-12-27", "close": 28.01, "volume": 28918.0}, {"date": "2018-12-28", "close": 27.84, "volume": 88919.0}, {"date": "2018-12-31", "close": 27.88, "volume": 41116.0}, {"date": "2019-01-02", "close": 28.05, "volume": 137675.0}, {"date": "2019-01-03", "close": 26.83, "volume": 49203.0}, {"date": "2019-01-04", "close": 27.99, "volume": 24840.0}, {"date": "2019-01-07", "close": 28.3, "volume": 25054.0}, {"date": "2019-01-08", "close": 28.32, "volume": 12404.0}, {"date": "2019-01-09", "close": 28.85, "volume": 26914.0}, {"date": "2019-01-10", "close": 28.72, "volume": 18277.0}, {"date": "2019-01-11", "close": 28.71, "volume": 11036.0}, {"date": "2019-01-14", "close": 28.62, "volume": 13926.0}, {"date": "2019-01-15", "close": 28.7, "volume": 13874.0}, {"date": "2019-01-16", "close": 29.1, "volume": 211454.0}, {"date": "2019-01-17", "close": 29.5, "volume": 8661.0}, {"date": "2019-01-18", "close": 29.6, "volume": 9010.0}, {"date": "2019-01-22", "close": 29.09, "volume": 48966.0}, {"date": "2019-01-23", "close": 29.1, "volume": 11269.0}, {"date": "2019-01-24", "close": 29.84, "volume": 61143.0}, {"date": "2019-01-25", "close": 30.04, "volume": 38289.0}, {"date": "2019-01-28", "close": 30.33, "volume": 20481.0}, {"date": "2019-01-29", "close": 30.51, "volume": 37421.0}, {"date": "2019-01-30", "close": 30.91, "volume": 42062.0}, {"date": "2019-01-31", "close": 30.74, "volume": 35782.0}, {"date": "2019-02-01", "close": 30.945, "volume": 18298.0}, {"date": "2019-02-04", "close": 31.29, "volume": 13607.0}, {"date": "2019-02-05", "close": 31.39, "volume": 17784.0}, {"date": "2019-02-06", "close": 31.36, "volume": 15280.0}, {"date": "2019-02-07", "close": 31.19, "volume": 16272.0}, {"date": "2019-02-08", "close": 31.1, "volume": 10499.0}, {"date": "2019-02-11", "close": 31.31, "volume": 4276.0}, {"date": "2019-02-12", "close": 31.14, "volume": 8129.0}, {"date": "2019-02-13", "close": 31.3, "volume": 3734.0}, {"date": "2019-02-14", "close": 31.28, "volume": 5921.0}, {"date": "2019-02-15", "close": 31.35, "volume": 10284.0}, {"date": "2019-02-19", "close": 31.51, "volume": 12857.0}, {"date": "2019-02-20", "close": 30.99, "volume": 39004.0}, {"date": "2019-02-21", "close": 30.96, "volume": 330480.0}, {"date": "2019-02-22", "close": 31.2, "volume": 26755.0}, {"date": "2019-02-25", "close": 31.33, "volume": 9471.0}, {"date": "2019-02-26", "close": 31.31, "volume": 7215.0}, {"date": "2019-02-27", "close": 30.83, "volume": 19769.0}, {"date": "2019-02-28", "close": 30.84, "volume": 18614.0}, {"date": "2019-03-01", "close": 30.6, "volume": 31891.0}, {"date": "2019-03-04", "close": 30.06, "volume": 62055.0}, {"date": "2019-03-05", "close": 30.07, "volume": 93767.0}, {"date": "2019-03-06", "close": 29.73, "volume": 34523.0}, {"date": "2019-03-07", "close": 29.29, "volume": 21874.0}, {"date": "2019-03-08", "close": 29.07, "volume": 23212.0}, {"date": "2019-03-11", "close": 29.28, "volume": 17902.0}, {"date": "2019-03-12", "close": 28.83, "volume": 30776.0}, {"date": "2019-03-13", "close": 29.305, "volume": 23990.0}, {"date": "2019-03-14", "close": 29.37, "volume": 9160.0}, {"date": "2019-03-15", "close": 29.31, "volume": 19010.0}, {"date": "2019-03-18", "close": 29.2079, "volume": 6559.0}, {"date": "2019-03-19", "close": 29.33, "volume": 28082.0}, {"date": "2019-03-20", "close": 28.89, "volume": 21535.0}, {"date": "2019-03-21", "close": 29.088, "volume": 11161.0}, {"date": "2019-03-22", "close": 28.36, "volume": 35316.0}, {"date": "2019-03-25", "close": 28.2, "volume": 11766.0}, {"date": "2019-03-26", "close": 28.27, "volume": 24277.0}, {"date": "2019-03-27", "close": 28.66, "volume": 15142.0}, {"date": "2019-03-28", "close": 28.65, "volume": 17609.0}, {"date": "2019-03-29", "close": 29.185, "volume": 109778.0}, {"date": "2019-04-01", "close": 29.59, "volume": 13791.0}, {"date": "2019-04-02", "close": 30.01, "volume": 87418.0}, {"date": "2019-04-03", "close": 30.41, "volume": 59408.0}, {"date": "2019-04-04", "close": 30.56, "volume": 25956.0}, {"date": "2019-04-05", "close": 30.75, "volume": 13467.0}, {"date": "2019-04-08", "close": 30.5589, "volume": 9913.0}, {"date": "2019-04-09", "close": 30.2471, "volume": 37183.0}, {"date": "2019-04-10", "close": 30.64, "volume": 8952.0}, {"date": "2019-04-11", "close": 30.99, "volume": 12622.0}, {"date": "2019-04-12", "close": 30.93, "volume": 20420.0}, {"date": "2019-04-15", "close": 30.68, "volume": 8030.0}, {"date": "2019-04-16", "close": 30.87, "volume": 28181.0}, {"date": "2019-04-17", "close": 31.2657, "volume": 31126.0}, {"date": "2019-04-18", "close": 31.2, "volume": 10591.0}, {"date": "2019-04-22", "close": 30.79, "volume": 8758.0}, {"date": "2019-04-23", "close": 31.05, "volume": 10624.0}, {"date": "2019-04-24", "close": 31.05, "volume": 12996.0}, {"date": "2019-04-25", "close": 30.7, "volume": 34076.0}, {"date": "2019-04-26", "close": 30.8379, "volume": 36080.0}, {"date": "2019-04-29", "close": 31.1401, "volume": 20871.0}, {"date": "2019-04-30", "close": 31.32, "volume": 120535.0}, {"date": "2019-05-01", "close": 31.12, "volume": 15827.0}, {"date": "2019-05-02", "close": 31.04, "volume": 21650.0}, {"date": "2019-05-03", "close": 31.36, "volume": 44078.0}, {"date": "2019-05-06", "close": 31.09, "volume": 10360.0}, {"date": "2019-05-07", "close": 30.57, "volume": 13563.0}, {"date": "2019-05-08", "close": 30.38, "volume": 9655.0}, {"date": "2019-05-09", "close": 30.28, "volume": 15936.0}, {"date": "2019-05-10", "close": 30.44, "volume": 7605.0}, {"date": "2019-05-13", "close": 29.44, "volume": 9815.0}, {"date": "2019-05-14", "close": 29.72, "volume": 5136.0}, {"date": "2019-05-15", "close": 29.706, "volume": 2727.0}, {"date": "2019-05-16", "close": 29.82, "volume": 9091.0}, {"date": "2019-05-17", "close": 29.56, "volume": 3387.0}, {"date": "2019-05-20", "close": 29.3415, "volume": 11069.0}, {"date": "2019-05-21", "close": 29.69, "volume": 7462.0}, {"date": "2019-05-22", "close": 29.1327, "volume": 6244.0}, {"date": "2019-05-23", "close": 28.8496, "volume": 12450.0}, {"date": "2019-05-24", "close": 28.82, "volume": 8944.0}, {"date": "2019-05-28", "close": 28.6, "volume": 46169.0}, {"date": "2019-05-29", "close": 28.4086, "volume": 7399.0}, {"date": "2019-05-30", "close": 28.37, "volume": 21237.0}, {"date": "2019-05-31", "close": 27.87, "volume": 24950.0}, {"date": "2019-06-03", "close": 27.9482, "volume": 13563.0}, {"date": "2019-06-04", "close": 29.07, "volume": 267600.0}, {"date": "2019-06-05", "close": 29.47, "volume": 7729.0}, {"date": "2019-06-06", "close": 29.44, "volume": 7777.0}, {"date": "2019-06-07", "close": 29.61, "volume": 27998.0}, {"date": "2019-06-10", "close": 29.5908, "volume": 5633.0}, {"date": "2019-06-11", "close": 29.62, "volume": 10028.0}, {"date": "2019-06-12", "close": 29.74, "volume": 298315.0}, {"date": "2019-06-13", "close": 30.57, "volume": 18768.0}, {"date": "2019-06-14", "close": 30.313, "volume": 5987.0}, {"date": "2019-06-17", "close": 29.99, "volume": 3885.0}, {"date": "2019-06-18", "close": 30.25, "volume": 8778.0}, {"date": "2019-06-19", "close": 30.41, "volume": 8796.0}, {"date": "2019-06-20", "close": 30.15, "volume": 7179.0}, {"date": "2019-06-21", "close": 29.92, "volume": 10411.0}, {"date": "2019-06-24", "close": 29.87, "volume": 16447.0}, {"date": "2019-06-25", "close": 29.54, "volume": 9717.0}, {"date": "2019-06-26", "close": 29.62, "volume": 11696.0}, {"date": "2019-06-27", "close": 29.89, "volume": 2808.0}, {"date": "2019-06-28", "close": 30.23, "volume": 6371.0}, {"date": "2019-07-01", "close": 30.47, "volume": 9344.0}, {"date": "2019-07-02", "close": 30.44, "volume": 16409.0}, {"date": "2019-07-03", "close": 30.8168, "volume": 9957.0}, {"date": "2019-07-05", "close": 30.96, "volume": 39749.0}, {"date": "2019-07-08", "close": 31.05, "volume": 8944.0}, {"date": "2019-07-09", "close": 30.71, "volume": 3710.0}, {"date": "2019-07-10", "close": 30.89, "volume": 58818.0}, {"date": "2019-07-11", "close": 30.92, "volume": 465604.0}, {"date": "2019-07-12", "close": 31.31, "volume": 15801.0}, {"date": "2019-07-15", "close": 31.3, "volume": 14037.0}, {"date": "2019-07-16", "close": 31.92, "volume": 23676.0}, {"date": "2019-07-17", "close": 31.47, "volume": 21153.0}, {"date": "2019-07-18", "close": 31.63, "volume": 95877.0}, {"date": "2019-07-19", "close": 31.3185, "volume": 8176.0}, {"date": "2019-07-22", "close": 31.35, "volume": 5200.0}, {"date": "2019-07-23", "close": 31.91, "volume": 35372.0}, {"date": "2019-07-24", "close": 32.3, "volume": 10044.0}, {"date": "2019-07-25", "close": 31.28, "volume": 18126.0}, {"date": "2019-07-26", "close": 31.16, "volume": 8003.0}, {"date": "2019-07-29", "close": 31.0, "volume": 9518.0}, {"date": "2019-07-30", "close": 30.8776, "volume": 11217.0}, {"date": "2019-07-31", "close": 30.47, "volume": 17075.0}, {"date": "2019-08-01", "close": 30.1699, "volume": 16312.0}, {"date": "2019-08-02", "close": 30.0, "volume": 9103.0}, {"date": "2019-08-05", "close": 29.08, "volume": 33111.0}, {"date": "2019-08-06", "close": 29.41, "volume": 18752.0}, {"date": "2019-08-07", "close": 29.58, "volume": 44649.0}, {"date": "2019-08-08", "close": 30.05, "volume": 4506.0}, {"date": "2019-08-09", "close": 29.54, "volume": 19332.0}, {"date": "2019-08-12", "close": 28.77, "volume": 21217.0}, {"date": "2019-08-13", "close": 28.83, "volume": 18104.0}, {"date": "2019-08-14", "close": 27.91, "volume": 45716.0}, {"date": "2019-08-15", "close": 27.64, "volume": 33177.0}, {"date": "2019-08-16", "close": 28.21, "volume": 54758.0}, {"date": "2019-08-19", "close": 28.48, "volume": 22344.0}, {"date": "2019-08-20", "close": 28.22, "volume": 31103.0}, {"date": "2019-08-21", "close": 28.51, "volume": 4389.0}, {"date": "2019-08-22", "close": 28.57, "volume": 4844.0}, {"date": "2019-08-23", "close": 27.87, "volume": 24749.0}, {"date": "2019-08-26", "close": 27.96, "volume": 38433.0}, {"date": "2019-08-27", "close": 27.79, "volume": 18173.0}, {"date": "2019-08-28", "close": 28.06, "volume": 20619.0}, {"date": "2019-08-29", "close": 28.71, "volume": 10261.0}, {"date": "2019-08-30", "close": 28.72, "volume": 8897.0}, {"date": "2019-09-03", "close": 28.36, "volume": 9386.0}, {"date": "2019-09-04", "close": 28.56, "volume": 49578.0}, {"date": "2019-09-05", "close": 29.12, "volume": 64956.0}, {"date": "2019-09-06", "close": 29.12, "volume": 3664.0}, {"date": "2019-09-09", "close": 29.41, "volume": 7236.0}, {"date": "2019-09-10", "close": 29.66, "volume": 10368.0}, {"date": "2019-09-11", "close": 30.19, "volume": 14630.0}, {"date": "2019-09-12", "close": 30.31, "volume": 15087.0}, {"date": "2019-09-13", "close": 30.62, "volume": 4877.0}, {"date": "2019-09-16", "close": 29.88, "volume": 22787.0}, {"date": "2019-09-17", "close": 30.08, "volume": 6309.0}, {"date": "2019-09-18", "close": 30.17, "volume": 22402.0}, {"date": "2019-09-19", "close": 29.94, "volume": 5209.0}, {"date": "2019-09-20", "close": 29.77, "volume": 14318.0}, {"date": "2019-09-23", "close": 29.593, "volume": 91629.0}, {"date": "2019-09-24", "close": 29.464, "volume": 27744.0}, {"date": "2019-09-25", "close": 29.66, "volume": 16355.0}, {"date": "2019-09-26", "close": 29.55, "volume": 6611.0}, {"date": "2019-09-27", "close": 29.3318, "volume": 7616.0}, {"date": "2019-09-30", "close": 29.35, "volume": 4717.0}, {"date": "2019-10-01", "close": 29.2, "volume": 10996.0}, {"date": "2019-10-02", "close": 28.35, "volume": 31164.0}, {"date": "2019-10-03", "close": 28.09, "volume": 24978.0}, {"date": "2019-10-04", "close": 28.43, "volume": 19817.0}, {"date": "2019-10-07", "close": 28.5511, "volume": 29644.0}, {"date": "2019-10-08", "close": 28.43, "volume": 7019.0}, {"date": "2019-10-09", "close": 28.77, "volume": 17825.0}, {"date": "2019-10-10", "close": 28.94, "volume": 17599.0}, {"date": "2019-10-11", "close": 29.36, "volume": 32967.0}, {"date": "2019-10-14", "close": 29.4151, "volume": 10443.0}, {"date": "2019-10-15", "close": 29.8603, "volume": 9732.0}, {"date": "2019-10-16", "close": 29.82, "volume": 6814.0}, {"date": "2019-10-17", "close": 29.9, "volume": 10885.0}, {"date": "2019-10-18", "close": 29.9284, "volume": 3024.0}, {"date": "2019-10-21", "close": 30.2509, "volume": 5711.0}, {"date": "2019-10-22", "close": 30.25, "volume": 5360.0}, {"date": "2019-10-23", "close": 30.2433, "volume": 7169.0}, {"date": "2019-10-24", "close": 30.43, "volume": 14415.0}, {"date": "2019-10-25", "close": 31.09, "volume": 7650.0}, {"date": "2019-10-28", "close": 31.32, "volume": 10435.0}, {"date": "2019-10-29", "close": 31.26, "volume": 15759.0}, {"date": "2019-10-30", "close": 31.1719, "volume": 7759.0}, {"date": "2019-10-31", "close": 31.0, "volume": 4875.0}, {"date": "2019-11-01", "close": 31.29, "volume": 15920.0}, {"date": "2019-11-04", "close": 31.6434, "volume": 5678.0}, {"date": "2019-11-05", "close": 31.82, "volume": 9853.0}, {"date": "2019-11-06", "close": 31.9, "volume": 15390.0}, {"date": "2019-11-07", "close": 32.05, "volume": 19916.0}, {"date": "2019-11-08", "close": 32.04, "volume": 5631.0}, {"date": "2019-11-11", "close": 32.0904, "volume": 4368.0}, {"date": "2019-11-12", "close": 31.74, "volume": 7686.0}, {"date": "2019-11-13", "close": 31.66, "volume": 9353.0}, {"date": "2019-11-14", "close": 31.6452, "volume": 10165.0}, {"date": "2019-11-15", "close": 31.8442, "volume": 4660.0}, {"date": "2019-11-18", "close": 31.7261, "volume": 3973.0}, {"date": "2019-11-19", "close": 31.9648, "volume": 2644.0}, {"date": "2019-11-20", "close": 31.4093, "volume": 9156.0}, {"date": "2019-11-21", "close": 31.28, "volume": 5069.0}, {"date": "2019-11-22", "close": 31.56, "volume": 8517.0}, {"date": "2019-11-25", "close": 31.89, "volume": 9741.0}, {"date": "2019-11-26", "close": 32.03, "volume": 6271.0}, {"date": "2019-11-27", "close": 31.9942, "volume": 4381.0}, {"date": "2019-11-29", "close": 31.92, "volume": 5394.0}, {"date": "2019-12-02", "close": 31.5622, "volume": 7574.0}, {"date": "2019-12-03", "close": 31.0925, "volume": 16554.0}, {"date": "2019-12-04", "close": 31.36, "volume": 4534.0}, {"date": "2019-12-05", "close": 31.2525, "volume": 4267.0}, {"date": "2019-12-06", "close": 31.565, "volume": 2317.0}, {"date": "2019-12-09", "close": 31.44, "volume": 8312.0}, {"date": "2019-12-10", "close": 31.1336, "volume": 9883.0}, {"date": "2019-12-11", "close": 31.1, "volume": 26761.0}, {"date": "2019-12-12", "close": 31.46, "volume": 12702.0}, {"date": "2019-12-13", "close": 31.54, "volume": 6972.0}, {"date": "2019-12-16", "close": 31.89, "volume": 24937.0}, {"date": "2019-12-17", "close": 32.0937, "volume": 4180.0}, {"date": "2019-12-18", "close": 31.91, "volume": 4529.0}, {"date": "2019-12-19", "close": 32.15, "volume": 4720.0}, {"date": "2019-12-20", "close": 32.2684, "volume": 8599.0}, {"date": "2019-12-23", "close": 32.073, "volume": 8456.0}, {"date": "2019-12-24", "close": 32.0151, "volume": 977.0}, {"date": "2019-12-26", "close": 32.05, "volume": 16464.0}, {"date": "2019-12-27", "close": 31.614, "volume": 9946.0}, {"date": "2019-12-30", "close": 31.43, "volume": 35379.0}, {"date": "2019-12-31", "close": 31.5024, "volume": 2897.0}, {"date": "2020-01-02", "close": 31.8512, "volume": 9152.0}, {"date": "2020-01-03", "close": 31.17, "volume": 31987.0}, {"date": "2020-01-06", "close": 31.0403, "volume": 26737.0}, {"date": "2020-01-07", "close": 30.943, "volume": 42033.0}, {"date": "2020-01-08", "close": 31.2745, "volume": 25359.0}, {"date": "2020-01-09", "close": 31.4271, "volume": 16594.0}, {"date": "2020-01-10", "close": 31.3594, "volume": 2952.0}, {"date": "2020-01-13", "close": 31.41, "volume": 3482.0}, {"date": "2020-01-14", "close": 31.6649, "volume": 28302.0}, {"date": "2020-01-15", "close": 31.7411, "volume": 19709.0}, {"date": "2020-01-16", "close": 32.2, "volume": 14964.0}, {"date": "2020-01-17", "close": 32.25, "volume": 29587.0}, {"date": "2020-01-21", "close": 31.234, "volume": 38868.0}, {"date": "2020-01-22", "close": 31.21, "volume": 96495.0}, {"date": "2020-01-23", "close": 31.8504, "volume": 35194.0}, {"date": "2020-01-24", "close": 31.2814, "volume": 73082.0}, {"date": "2020-01-27", "close": 30.25, "volume": 186675.0}, {"date": "2020-01-28", "close": 30.66, "volume": 27575.0}, {"date": "2020-01-29", "close": 30.3809, "volume": 70987.0}, {"date": "2020-01-30", "close": 30.5983, "volume": 25201.0}, {"date": "2020-01-31", "close": 29.84, "volume": 43227.0}, {"date": "2020-02-03", "close": 30.048, "volume": 51674.0}, {"date": "2020-02-04", "close": 30.9, "volume": 103180.0}, {"date": "2020-02-05", "close": 31.5071, "volume": 33231.0}, {"date": "2020-02-06", "close": 31.16, "volume": 10707.0}, {"date": "2020-02-07", "close": 30.81, "volume": 23015.0}, {"date": "2020-02-10", "close": 30.84, "volume": 45537.0}, {"date": "2020-02-11", "close": 31.48, "volume": 13826.0}, {"date": "2020-02-12", "close": 31.92, "volume": 27066.0}, {"date": "2020-02-13", "close": 31.68, "volume": 15843.0}, {"date": "2020-02-14", "close": 31.3337, "volume": 19860.0}, {"date": "2020-02-18", "close": 31.1, "volume": 17716.0}, {"date": "2020-02-19", "close": 30.84, "volume": 15574.0}, {"date": "2020-02-20", "close": 30.82, "volume": 4504.0}, {"date": "2020-02-21", "close": 30.4419, "volume": 22137.0}, {"date": "2020-02-24", "close": 28.65, "volume": 111374.0}, {"date": "2020-02-25", "close": 26.9, "volume": 120545.0}, {"date": "2020-02-26", "close": 25.96, "volume": 163168.0}, {"date": "2020-02-27", "close": 24.65, "volume": 337911.0}, {"date": "2020-02-28", "close": 23.9, "volume": 398844.0}, {"date": "2020-03-02", "close": 23.75, "volume": 439215.0}, {"date": "2020-03-03", "close": 23.24, "volume": 561714.0}, {"date": "2020-03-04", "close": 23.81, "volume": 402937.0}, {"date": "2020-03-05", "close": 21.66, "volume": 1093457.0}, {"date": "2020-03-06", "close": 21.93, "volume": 2370102.0}, {"date": "2020-03-09", "close": 20.44, "volume": 2032118.0}, {"date": "2020-03-10", "close": 21.7, "volume": 1578174.0}, {"date": "2020-03-11", "close": 20.18, "volume": 1101001.0}, {"date": "2020-03-12", "close": 16.79, "volume": 1848217.0}, {"date": "2020-03-13", "close": 18.21, "volume": 1954960.0}, {"date": "2020-03-16", "close": 16.22, "volume": 2540891.0}, {"date": "2020-03-17", "close": 15.98, "volume": 2049724.0}, {"date": "2020-03-18", "close": 12.76, "volume": 3329881.0}, {"date": "2020-03-19", "close": 12.16, "volume": 2956669.0}, {"date": "2020-03-20", "close": 12.49, "volume": 2439473.0}, {"date": "2020-03-23", "close": 12.58, "volume": 2416753.0}, {"date": "2020-03-24", "close": 14.97, "volume": 3442589.0}, {"date": "2020-03-25", "close": 16.32, "volume": 5416806.0}, {"date": "2020-03-26", "close": 16.82, "volume": 3942950.0}, {"date": "2020-03-27", "close": 15.55, "volume": 2307036.0}, {"date": "2020-03-30", "close": 14.6, "volume": 1872640.0}, {"date": "2020-03-31", "close": 14.73, "volume": 1059941.0}, {"date": "2020-04-01", "close": 13.1, "volume": 2160564.0}, {"date": "2020-04-02", "close": 12.66, "volume": 1725311.0}, {"date": "2020-04-03", "close": 12.3, "volume": 2805953.0}, {"date": "2020-04-06", "close": 12.81, "volume": 3125215.0}, {"date": "2020-04-07", "close": 13.41, "volume": 3991406.0}, {"date": "2020-04-08", "close": 14.26, "volume": 2791809.0}, {"date": "2020-04-09", "close": 15.3, "volume": 5727265.0}, {"date": "2020-04-13", "close": 14.56, "volume": 2955832.0}, {"date": "2020-04-14", "close": 15.01, "volume": 3309431.0}, {"date": "2020-04-15", "close": 14.79, "volume": 4200720.0}, {"date": "2020-04-16", "close": 13.81, "volume": 3070678.0}, {"date": "2020-04-17", "close": 14.35, "volume": 3145139.0}, {"date": "2020-04-20", "close": 13.99, "volume": 2185444.0}, {"date": "2020-04-21", "close": 13.73, "volume": 2187036.0}, {"date": "2020-04-22", "close": 13.4, "volume": 2615610.0}, {"date": "2020-04-23", "close": 13.4, "volume": 1646008.0}, {"date": "2020-04-24", "close": 13.36, "volume": 1438148.0}, {"date": "2020-04-27", "close": 13.41, "volume": 2460474.0}, {"date": "2020-04-28", "close": 14.43, "volume": 4933550.0}, {"date": "2020-04-29", "close": 15.63, "volume": 6854900.0}, {"date": "2020-04-30", "close": 15.19, "volume": 6103452.0}, {"date": "2020-05-01", "close": 14.09, "volume": 3464732.0}, {"date": "2020-05-04", "close": 13.48, "volume": 5295596.0}, {"date": "2020-05-05", "close": 13.11, "volume": 3756375.0}, {"date": "2020-05-06", "close": 12.71, "volume": 3898672.0}, {"date": "2020-05-07", "close": 12.8, "volume": 4188213.0}, {"date": "2020-05-08", "close": 13.64, "volume": 4136388.0}, {"date": "2020-05-11", "close": 13.25, "volume": 2709073.0}, {"date": "2020-05-12", "close": 12.68, "volume": 3375887.0}, {"date": "2020-05-13", "close": 12.15, "volume": 4442503.0}, {"date": "2020-05-14", "close": 12.15, "volume": 3832498.0}, {"date": "2020-05-15", "close": 12.0, "volume": 2006631.0}, {"date": "2020-05-18", "close": 13.39, "volume": 6371353.0}, {"date": "2020-05-19", "close": 13.21, "volume": 4051660.0}, {"date": "2020-05-20", "close": 13.69, "volume": 4402121.0}, {"date": "2020-05-21", "close": 13.92, "volume": 4055798.0}, {"date": "2020-05-22", "close": 13.7, "volume": 2985311.0}, {"date": "2020-05-26", "close": 15.31, "volume": 7031791.0}, {"date": "2020-05-27", "close": 15.99, "volume": 12641900.0}, {"date": "2020-05-28", "close": 15.34, "volume": 6564440.0}, {"date": "2020-05-29", "close": 15.09, "volume": 4112840.0}, {"date": "2020-06-01", "close": 15.67, "volume": 6237104.0}, {"date": "2020-06-02", "close": 16.01, "volume": 5877209.0}, {"date": "2020-06-03", "close": 17.18, "volume": 11285790.0}, {"date": "2020-06-04", "close": 19.17, "volume": 22983750.0}, {"date": "2020-06-05", "close": 20.09, "volume": 25463230.0}, {"date": "2020-06-08", "close": 21.94, "volume": 18657340.0}, {"date": "2020-06-09", "close": 20.46, "volume": 13007220.0}, {"date": "2020-06-10", "close": 18.92, "volume": 18428260.0}, {"date": "2020-06-11", "close": 16.49, "volume": 15848460.0}, {"date": "2020-06-12", "close": 18.26, "volume": 11841640.0}, {"date": "2020-06-15", "close": 18.11, "volume": 10532840.0}, {"date": "2020-06-16", "close": 18.47, "volume": 8430048.0}, {"date": "2020-06-17", "close": 18.13, "volume": 3908643.0}, {"date": "2020-06-18", "close": 18.05, "volume": 4100064.0}, {"date": "2020-06-19", "close": 17.57, "volume": 4856285.0}, {"date": "2020-06-22", "close": 17.29, "volume": 6821746.0}, {"date": "2020-06-23", "close": 17.35, "volume": 9961161.0}, {"date": "2020-06-24", "close": 16.33, "volume": 7486202.0}, {"date": "2020-06-25", "close": 16.58, "volume": 4580247.0}, {"date": "2020-06-26", "close": 16.02, "volume": 4264956.0}, {"date": "2020-06-29", "close": 16.83, "volume": 4829417.0}, {"date": "2020-06-30", "close": 16.65, "volume": 2472513.0}, {"date": "2020-07-01", "close": 16.52, "volume": 3782455.0}, {"date": "2020-07-02", "close": 16.59, "volume": 3068486.0}, {"date": "2020-07-06", "close": 16.96, "volume": 3004585.0}, {"date": "2020-07-07", "close": 16.3, "volume": 2244984.0}, {"date": "2020-07-08", "close": 16.33, "volume": 2762774.0}, {"date": "2020-07-09", "close": 15.61, "volume": 3329004.0}, {"date": "2020-07-10", "close": 16.18, "volume": 2800816.0}, {"date": "2020-07-13", "close": 15.93, "volume": 3635264.0}, {"date": "2020-07-14", "close": 16.0, "volume": 2381179.0}, {"date": "2020-07-15", "close": 17.24, "volume": 8268186.0}, {"date": "2020-07-16", "close": 16.67, "volume": 3355977.0}, {"date": "2020-07-17", "close": 16.49, "volume": 2392655.0}, {"date": "2020-07-20", "close": 16.13, "volume": 2586504.0}, {"date": "2020-07-21", "close": 16.27, "volume": 2398113.0}, {"date": "2020-07-22", "close": 16.2, "volume": 1532272.0}, {"date": "2020-07-23", "close": 16.29, "volume": 4920796.0}, {"date": "2020-07-24", "close": 15.93, "volume": 5440062.0}, {"date": "2020-07-27", "close": 15.84, "volume": 3531808.0}, {"date": "2020-07-28", "close": 16.06, "volume": 4100844.0}, {"date": "2020-07-29", "close": 15.87, "volume": 2263116.0}, {"date": "2020-07-30", "close": 15.63, "volume": 2100069.0}, {"date": "2020-07-31", "close": 15.44, "volume": 3234828.0}, {"date": "2020-08-03", "close": 15.52, "volume": 2820748.0}, {"date": "2020-08-04", "close": 15.75, "volume": 2677006.0}, {"date": "2020-08-05", "close": 16.28, "volume": 5287822.0}, {"date": "2020-08-06", "close": 16.64, "volume": 6738500.0}, {"date": "2020-08-07", "close": 16.65, "volume": 2860008.0}, {"date": "2020-08-10", "close": 17.45, "volume": 10192810.0}, {"date": "2020-08-11", "close": 17.63, "volume": 11425790.0}, {"date": "2020-08-12", "close": 17.55, "volume": 5462522.0}, {"date": "2020-08-13", "close": 17.31, "volume": 3286604.0}, {"date": "2020-08-14", "close": 17.37, "volume": 3659298.0}, {"date": "2020-08-17", "close": 16.86, "volume": 3752782.0}, {"date": "2020-08-18", "close": 16.77, "volume": 2496159.0}, {"date": "2020-08-19", "close": 16.81, "volume": 6443470.0}, {"date": "2020-08-20", "close": 16.78, "volume": 4100108.0}, {"date": "2020-08-21", "close": 16.64, "volume": 1955475.0}, {"date": "2020-08-24", "close": 17.57, "volume": 6643454.0}, {"date": "2020-08-25", "close": 17.54, "volume": 5122308.0}, {"date": "2020-08-26", "close": 17.29, "volume": 3755358.0}, {"date": "2020-08-27", "close": 17.83, "volume": 8307928.0}, {"date": "2020-08-28", "close": 18.3, "volume": 7164044.0}, {"date": "2020-08-31", "close": 17.76, "volume": 4984267.0}, {"date": "2020-09-01", "close": 17.77, "volume": 4931572.0}, {"date": "2020-09-02", "close": 18.04, "volume": 4253186.0}, {"date": "2020-09-03", "close": 18.0, "volume": 8995202.0}, {"date": "2020-09-04", "close": 18.25, "volume": 7907126.0}, {"date": "2020-09-08", "close": 18.26, "volume": 10161980.0}, {"date": "2020-09-09", "close": 17.97, "volume": 5379506.0}, {"date": "2020-09-10", "close": 17.94, "volume": 6733699.0}, {"date": "2020-09-11", "close": 17.93, "volume": 4088364.0}, {"date": "2020-09-14", "close": 18.33, "volume": 4051367.0}, {"date": "2020-09-15", "close": 18.4, "volume": 5364440.0}, {"date": "2020-09-16", "close": 18.89, "volume": 6385126.0}, {"date": "2020-09-17", "close": 18.69, "volume": 4297084.0}, {"date": "2020-09-18", "close": 18.15, "volume": 4334442.0}, {"date": "2020-09-21", "close": 16.98, "volume": 6609544.0}, {"date": "2020-09-22", "close": 17.02, "volume": 5992224.0}, {"date": "2020-09-23", "close": 16.7, "volume": 4439553.0}, {"date": "2020-09-24", "close": 16.56, "volume": 5246328.0}, {"date": "2020-09-25", "close": 16.76, "volume": 2851700.0}, {"date": "2020-09-28", "close": 17.3, "volume": 3811000.0}, {"date": "2020-09-29", "close": 16.86, "volume": 2874781.0}, {"date": "2020-09-30", "close": 16.9, "volume": 3489192.0}, {"date": "2020-10-01", "close": 17.12, "volume": 2677077.0}, {"date": "2020-10-02", "close": 17.33, "volume": 7468266.0}, {"date": "2020-10-05", "close": 17.46, "volume": 2919906.0}, {"date": "2020-10-06", "close": 17.17, "volume": 6026951.0}, {"date": "2020-10-07", "close": 17.65, "volume": 3637931.0}, {"date": "2020-10-08", "close": 17.96, "volume": 6049104.0}, {"date": "2020-10-09", "close": 17.99, "volume": 4828033.0}, {"date": "2020-10-12", "close": 17.91, "volume": 6777774.0}, {"date": "2020-10-13", "close": 17.52, "volume": 5412282.0}, {"date": "2020-10-14", "close": 17.56, "volume": 2338703.0}, {"date": "2020-10-15", "close": 17.41, "volume": 3032608.0}, {"date": "2020-10-16", "close": 17.49, "volume": 1913093.0}, {"date": "2020-10-19", "close": 17.68, "volume": 4838792.0}, {"date": "2020-10-20", "close": 17.96, "volume": 3826372.0}, {"date": "2020-10-21", "close": 17.8, "volume": 2526938.0}, {"date": "2020-10-22", "close": 18.53, "volume": 5440633.0}, {"date": "2020-10-23", "close": 18.68, "volume": 4944807.0}, {"date": "2020-10-26", "close": 17.78, "volume": 6679249.0}, {"date": "2020-10-27", "close": 17.28, "volume": 3089434.0}, {"date": "2020-10-28", "close": 16.51, "volume": 6348824.0}, {"date": "2020-10-29", "close": 16.93, "volume": 2949101.0}, {"date": "2020-10-30", "close": 16.92, "volume": 2696667.0}, {"date": "2020-11-02", "close": 16.94, "volume": 1844972.0}, {"date": "2020-11-03", "close": 17.26, "volume": 2813298.0}, {"date": "2020-11-04", "close": 17.19, "volume": 3647990.0}, {"date": "2020-11-05", "close": 18.0, "volume": 4145079.0}, {"date": "2020-11-06", "close": 17.75, "volume": 2721213.0}, {"date": "2020-11-09", "close": 20.61, "volume": 27722650.0}, {"date": "2020-11-10", "close": 20.29, "volume": 9248367.0}, {"date": "2020-11-11", "close": 19.76, "volume": 5919798.0}, {"date": "2020-11-12", "close": 19.23, "volume": 7192978.0}, {"date": "2020-11-13", "close": 20.15, "volume": 6908573.0}, {"date": "2020-11-16", "close": 20.91, "volume": 10595160.0}, {"date": "2020-11-17", "close": 20.9, "volume": 5810068.0}, {"date": "2020-11-18", "close": 21.0, "volume": 7668655.0}, {"date": "2020-11-19", "close": 21.06, "volume": 3950105.0}, {"date": "2020-11-20", "close": 20.76, "volume": 4095582.0}, {"date": "2020-11-23", "close": 21.42, "volume": 5615982.0}, {"date": "2020-11-24", "close": 22.56, "volume": 16199630.0}, {"date": "2020-11-25", "close": 22.64, "volume": 6349423.0}, {"date": "2020-11-27", "close": 22.64, "volume": 3562987.0}, {"date": "2020-11-30", "close": 22.03, "volume": 6733241.0}, {"date": "2020-12-01", "close": 22.41, "volume": 6252920.0}, {"date": "2020-12-02", "close": 22.73, "volume": 5391287.0}, {"date": "2020-12-03", "close": 23.59, "volume": 13538970.0}, {"date": "2020-12-04", "close": 23.51, "volume": 6861679.0}, {"date": "2020-12-07", "close": 23.44, "volume": 6051701.0}, {"date": "2020-12-08", "close": 23.48, "volume": 4014047.0}, {"date": "2020-12-09", "close": 23.17, "volume": 7314522.0}, {"date": "2020-12-10", "close": 23.46, "volume": 4065562.0}, {"date": "2020-12-11", "close": 22.96, "volume": 6088033.0}, {"date": "2020-12-14", "close": 22.59, "volume": 5530383.0}, {"date": "2020-12-15", "close": 23.04, "volume": 5050104.0}, {"date": "2020-12-16", "close": 22.71, "volume": 4180806.0}, {"date": "2020-12-17", "close": 22.76, "volume": 5523147.0}, {"date": "2020-12-18", "close": 22.53, "volume": 5456812.0}, {"date": "2020-12-21", "close": 22.01, "volume": 11655400.0}, {"date": "2020-12-22", "close": 21.66, "volume": 5501583.0}, {"date": "2020-12-23", "close": 22.24, "volume": 3642426.0}, {"date": "2020-12-24", "close": 22.16, "volume": 2603276.0}, {"date": "2020-12-28", "close": 22.33, "volume": 3227166.0}, {"date": "2020-12-29", "close": 22.23, "volume": 3651035.0}, {"date": "2020-12-30", "close": 22.47, "volume": 3567981.0}, {"date": "2020-12-31", "close": 22.38, "volume": 4422105.0}, {"date": "2021-01-04", "close": 21.59, "volume": 6310108.0}, {"date": "2021-01-05", "close": 21.95, "volume": 4620282.0}, {"date": "2021-01-06", "close": 22.28, "volume": 5021817.0}, {"date": "2021-01-07", "close": 22.35, "volume": 4362271.0}, {"date": "2021-01-08", "close": 22.2, "volume": 3101255.0}, {"date": "2021-01-11", "close": 21.88, "volume": 4274629.0}, {"date": "2021-01-12", "close": 22.3, "volume": 4552176.0}, {"date": "2021-01-13", "close": 22.32, "volume": 3829320.0}, {"date": "2021-01-14", "close": 23.06, "volume": 8089403.0}, {"date": "2021-01-15", "close": 22.28, "volume": 8108062.0}, {"date": "2021-01-19", "close": 22.46, "volume": 4272992.0}, {"date": "2021-01-20", "close": 22.8, "volume": 3875029.0}, {"date": "2021-01-21", "close": 22.38, "volume": 5945147.0}, {"date": "2021-01-22", "close": 22.25, "volume": 5572148.0}, {"date": "2021-01-25", "close": 21.7, "volume": 10069530.0}, {"date": "2021-01-26", "close": 21.74, "volume": 9562176.0}, {"date": "2021-01-27", "close": 21.38, "volume": 5833201.0}, {"date": "2021-01-28", "close": 22.07, "volume": 8707243.0}, {"date": "2021-01-29", "close": 21.38, "volume": 6033528.0}, {"date": "2021-02-01", "close": 21.52, "volume": 3039720.0}, {"date": "2021-02-02", "close": 21.83, "volume": 4463425.0}, {"date": "2021-02-03", "close": 22.38, "volume": 3095130.0}, {"date": "2021-02-04", "close": 22.89, "volume": 4774566.0}, {"date": "2021-02-05", "close": 23.05, "volume": 4372207.0}, {"date": "2021-02-08", "close": 23.7, "volume": 4756144.0}, {"date": "2021-02-09", "close": 23.49, "volume": 3217347.0}, {"date": "2021-02-10", "close": 23.55, "volume": 3058655.0}, {"date": "2021-02-11", "close": 23.42, "volume": 3039359.0}, {"date": "2021-02-12", "close": 23.56, "volume": 3140382.0}, {"date": "2021-02-16", "close": 23.99, "volume": 6129757.0}, {"date": "2021-02-17", "close": 24.36, "volume": 8270522.0}, {"date": "2021-02-18", "close": 24.11, "volume": 3765578.0}, {"date": "2021-02-19", "close": 24.82, "volume": 6602652.0}, {"date": "2021-02-22", "close": 25.68, "volume": 12482000.0}, {"date": "2021-02-23", "close": 26.42, "volume": 14283880.0}, {"date": "2021-02-24", "close": 27.02, "volume": 10498490.0}, {"date": "2021-02-25", "close": 26.07, "volume": 9756966.0}, {"date": "2021-02-26", "close": 26.11, "volume": 8611327.0}, {"date": "2021-03-01", "close": 26.24, "volume": 9924387.0}, {"date": "2021-03-02", "close": 26.23, "volume": 4733434.0}, {"date": "2021-03-03", "close": 26.55, "volume": 6720476.0}, {"date": "2021-03-04", "close": 25.8, "volume": 10371870.0}, {"date": "2021-03-05", "close": 25.71, "volume": 10591940.0}, {"date": "2021-03-08", "close": 26.64, "volume": 11670300.0}, {"date": "2021-03-09", "close": 26.57, "volume": 6395422.0}, {"date": "2021-03-10", "close": 26.63, "volume": 5902802.0}, {"date": "2021-03-11", "close": 26.96, "volume": 8427351.0}, {"date": "2021-03-12", "close": 27.68, "volume": 6963836.0}, {"date": "2021-03-15", "close": 28.71, "volume": 14809000.0}, {"date": "2021-03-16", "close": 27.96, "volume": 8451426.0}, {"date": "2021-03-17", "close": 28.56, "volume": 7611713.0}, {"date": "2021-03-18", "close": 28.09, "volume": 8062037.0}, {"date": "2021-03-19", "close": 28.06, "volume": 5909303.0}, {"date": "2021-03-22", "close": 27.02, "volume": 9304090.0}, {"date": "2021-03-23", "close": 25.95, "volume": 8542165.0}, {"date": "2021-03-24", "close": 25.63, "volume": 6436567.0}, {"date": "2021-03-25", "close": 26.26, "volume": 11218970.0}, {"date": "2021-03-26", "close": 26.67, "volume": 7855338.0}, {"date": "2021-03-29", "close": 26.44, "volume": 4505158.0}, {"date": "2021-03-30", "close": 27.09, "volume": 4570307.0}, {"date": "2021-03-31", "close": 26.91, "volume": 4771930.0}, {"date": "2021-04-01", "close": 27.05, "volume": 3884234.0}, {"date": "2021-04-05", "close": 27.61, "volume": 5155385.0}, {"date": "2021-04-06", "close": 27.84, "volume": 4328080.0}, {"date": "2021-04-07", "close": 27.57, "volume": 3561705.0}, {"date": "2021-04-08", "close": 27.49, "volume": 6125375.0}, {"date": "2021-04-09", "close": 27.3, "volume": 3303345.0}, {"date": "2021-04-12", "close": 26.78, "volume": 5252186.0}, {"date": "2021-04-13", "close": 26.81, "volume": 6060105.0}, {"date": "2021-04-14", "close": 26.83, "volume": 6533208.0}, {"date": "2021-04-15", "close": 26.58, "volume": 4160665.0}, {"date": "2021-04-16", "close": 26.44, "volume": 4133587.0}, {"date": "2021-04-19", "close": 26.11, "volume": 3336816.0}, {"date": "2021-04-20", "close": 25.04, "volume": 7314963.0}, {"date": "2021-04-21", "close": 25.63, "volume": 4383167.0}, {"date": "2021-04-22", "close": 25.33, "volume": 3581815.0}, {"date": "2021-04-23", "close": 25.95, "volume": 3151441.0}, {"date": "2021-04-26", "close": 26.33, "volume": 4366634.0}, {"date": "2021-04-27", "close": 26.2, "volume": 2431014.0}, {"date": "2021-04-28", "close": 26.08, "volume": 2337709.0}, {"date": "2021-04-29", "close": 26.04, "volume": 2584372.0}, {"date": "2021-04-30", "close": 26.08, "volume": 2740945.0}, {"date": "2021-05-03", "close": 26.16, "volume": 4574418.0}, {"date": "2021-05-04", "close": 25.59, "volume": 3412526.0}, {"date": "2021-05-05", "close": 25.73, "volume": 1459316.0}, {"date": "2021-05-06", "close": 25.62, "volume": 3784855.0}, {"date": "2021-05-07", "close": 26.17, "volume": 3183209.0}, {"date": "2021-05-10", "close": 25.93, "volume": 3705515.0}, {"date": "2021-05-11", "close": 25.53, "volume": 6356951.0}, {"date": "2021-05-12", "close": 24.78, "volume": 5817765.0}, {"date": "2021-05-13", "close": 25.29, "volume": 4284289.0}, {"date": "2021-05-14", "close": 26.28, "volume": 3660956.0}, {"date": "2021-05-17", "close": 26.55, "volume": 7015707.0}, {"date": "2021-05-18", "close": 26.57, "volume": 4111859.0}, {"date": "2021-05-19", "close": 26.27, "volume": 5188125.0}, {"date": "2021-05-20", "close": 26.03, "volume": 4709158.0}, {"date": "2021-05-21", "close": 25.94, "volume": 2394829.0}, {"date": "2021-05-24", "close": 26.31, "volume": 2208869.0}, {"date": "2021-05-25", "close": 26.21, "volume": 6565118.0}, {"date": "2021-05-26", "close": 26.78, "volume": 4475067.0}, {"date": "2021-05-27", "close": 27.07, "volume": 4087124.0}, {"date": "2021-05-28", "close": 26.85, "volume": 2598199.0}, {"date": "2021-06-01", "close": 27.17, "volume": 5799993.0}, {"date": "2021-06-02", "close": 27.26, "volume": 4517574.0}, {"date": "2021-06-03", "close": 26.45, "volume": 5843354.0}, {"date": "2021-06-04", "close": 26.39, "volume": 4138786.0}, {"date": "2021-06-07", "close": 26.42, "volume": 2795886.0}, {"date": "2021-06-08", "close": 26.67, "volume": 2588313.0}, {"date": "2021-06-09", "close": 26.52, "volume": 2933996.0}, {"date": "2021-06-10", "close": 26.24, "volume": 4398380.0}, {"date": "2021-06-11", "close": 26.33, "volume": 1528459.0}, {"date": "2021-06-14", "close": 25.96, "volume": 3982522.0}, {"date": "2021-06-15", "close": 25.82, "volume": 2968940.0}, {"date": "2021-06-16", "close": 25.76, "volume": 2545698.0}, {"date": "2021-06-17", "close": 25.37, "volume": 4849355.0}, {"date": "2021-06-18", "close": 25.22, "volume": 3243695.0}, {"date": "2021-06-21", "close": 25.63, "volume": 4436715.0}, {"date": "2021-06-22", "close": 25.39, "volume": 3956934.0}, {"date": "2021-06-23", "close": 25.35, "volume": 1565604.0}, {"date": "2021-06-24", "close": 25.3, "volume": 2295509.0}, {"date": "2021-06-25", "close": 25.05, "volume": 2960902.0}, {"date": "2021-06-28", "close": 24.31, "volume": 5557338.0}, {"date": "2021-06-29", "close": 24.07, "volume": 3902683.0}, {"date": "2021-06-30", "close": 24.18, "volume": 2934684.0}, {"date": "2021-07-01", "close": 24.62, "volume": 4753058.0}, {"date": "2021-07-02", "close": 24.5, "volume": 1864712.0}, {"date": "2021-07-06", "close": 24.1, "volume": 3116100.0}, {"date": "2021-07-07", "close": 23.67, "volume": 4610137.0}, {"date": "2021-07-08", "close": 23.43, "volume": 5487668.0}, {"date": "2021-07-09", "close": 23.98, "volume": 3227822.0}, {"date": "2021-07-12", "close": 23.89, "volume": 2436161.0}, {"date": "2021-07-13", "close": 23.26, "volume": 2697698.0}, {"date": "2021-07-14", "close": 23.2, "volume": 4630319.0}, {"date": "2021-07-15", "close": 23.05, "volume": 3666887.0}, {"date": "2021-07-16", "close": 22.42, "volume": 3963706.0}, {"date": "2021-07-19", "close": 21.57, "volume": 17086120.0}, {"date": "2021-07-20", "close": 22.66, "volume": 9569766.0}, {"date": "2021-07-21", "close": 23.36, "volume": 5104172.0}, {"date": "2021-07-22", "close": 23.09, "volume": 4818905.0}, {"date": "2021-07-23", "close": 23.01, "volume": 4171816.0}, {"date": "2021-07-26", "close": 23.6, "volume": 4399998.0}, {"date": "2021-07-27", "close": 23.3, "volume": 4096154.0}, {"date": "2021-07-28", "close": 23.58, "volume": 3678313.0}, {"date": "2021-07-29", "close": 23.52, "volume": 3468219.0}, {"date": "2021-07-30", "close": 22.89, "volume": 5274691.0}, {"date": "2021-08-02", "close": 22.69, "volume": 4717224.0}, {"date": "2021-08-03", "close": 22.73, "volume": 4303852.0}, {"date": "2021-08-04", "close": 22.24, "volume": 6988907.0}, {"date": "2021-08-05", "close": 23.05, "volume": 6227192.0}, {"date": "2021-08-06", "close": 23.12, "volume": 6571087.0}, {"date": "2021-08-09", "close": 22.75, "volume": 5296636.0}, {"date": "2021-08-10", "close": 23.17, "volume": 3961877.0}, {"date": "2021-08-11", "close": 23.5, "volume": 5146012.0}, {"date": "2021-08-12", "close": 23.1, "volume": 3516808.0}, {"date": "2021-08-13", "close": 22.81, "volume": 3103360.0}, {"date": "2021-08-16", "close": 22.64, "volume": 4278849.0}, {"date": "2021-08-17", "close": 22.13, "volume": 5818065.0}, {"date": "2021-08-18", "close": 21.99, "volume": 3661978.0}, {"date": "2021-08-19", "close": 21.57, "volume": 6296510.0}, {"date": "2021-08-20", "close": 21.65, "volume": 4709834.0}, {"date": "2021-08-23", "close": 22.34, "volume": 12972090.0}, {"date": "2021-08-24", "close": 23.03, "volume": 7344028.0}, {"date": "2021-08-25", "close": 23.21, "volume": 4472135.0}, {"date": "2021-08-26", "close": 22.97, "volume": 8729031.0}, {"date": "2021-08-27", "close": 23.33, "volume": 3547531.0}, {"date": "2021-08-30", "close": 22.76, "volume": 4867317.0}, {"date": "2021-08-31", "close": 22.98, "volume": 4124067.0}, {"date": "2021-09-01", "close": 22.95, "volume": 3978569.0}, {"date": "2021-09-02", "close": 23.09, "volume": 3991639.0}, {"date": "2021-09-03", "close": 22.82, "volume": 3750821.0}, {"date": "2021-09-07", "close": 22.89, "volume": 3225387.0}, {"date": "2021-09-08", "close": 22.54, "volume": 4302295.0}, {"date": "2021-09-09", "close": 22.97, "volume": 7988073.0}, {"date": "2021-09-10", "close": 22.22, "volume": 6788623.0}, {"date": "2021-09-13", "close": 22.62, "volume": 4540883.0}, {"date": "2021-09-14", "close": 22.34, "volume": 3592040.0}, {"date": "2021-09-15", "close": 22.46, "volume": 5384548.0}, {"date": "2021-09-16", "close": 22.69, "volume": 4245176.0}, {"date": "2021-09-17", "close": 22.75, "volume": 5818601.0}, {"date": "2021-09-20", "close": 22.89, "volume": 9170547.0}, {"date": "2021-09-21", "close": 22.67, "volume": 5919800.0}, {"date": "2021-09-22", "close": 23.28, "volume": 9495764.0}, {"date": "2021-09-23", "close": 23.92, "volume": 10329830.0}, {"date": "2021-09-24", "close": 24.29, "volume": 11614350.0}, {"date": "2021-09-27", "close": 24.47, "volume": 8107638.0}, {"date": "2021-09-28", "close": 24.16, "volume": 7022980.0}, {"date": "2021-09-29", "close": 24.04, "volume": 3219061.0}, {"date": "2021-09-30", "close": 23.63, "volume": 7416375.0}, {"date": "2021-10-01", "close": 24.89, "volume": 15920780.0}, {"date": "2021-10-04", "close": 24.74, "volume": 10850390.0}, {"date": "2021-10-05", "close": 24.57, "volume": 10303630.0}, {"date": "2021-10-06", "close": 24.22, "volume": 8902464.0}, {"date": "2021-10-07", "close": 24.0, "volume": 5365378.0}, {"date": "2021-10-08", "close": 23.98, "volume": 4973678.0}, {"date": "2021-10-11", "close": 23.8, "volume": 7532499.0}, {"date": "2021-10-12", "close": 24.0, "volume": 4213649.0}, {"date": "2021-10-13", "close": 23.41, "volume": 7568757.0}, {"date": "2021-10-14", "close": 23.58, "volume": 4425606.0}, {"date": "2021-10-15", "close": 23.58, "volume": 5012575.0}, {"date": "2021-10-18", "close": 23.34, "volume": 4312784.0}, {"date": "2021-10-19", "close": 23.09, "volume": 4946303.0}, {"date": "2021-10-20", "close": 22.94, "volume": 9059278.0}, {"date": "2021-10-21", "close": 22.92, "volume": 3970549.0}, {"date": "2021-10-22", "close": 22.6, "volume": 4368875.0}, {"date": "2021-10-25", "close": 22.58, "volume": 4558564.0}, {"date": "2021-10-26", "close": 22.58, "volume": 4957884.0}, {"date": "2021-10-27", "close": 22.19, "volume": 4754636.0}, {"date": "2021-10-28", "close": 22.36, "volume": 4544483.0}, {"date": "2021-10-29", "close": 22.22, "volume": 3661253.0}, {"date": "2021-11-01", "close": 22.85, "volume": 5596146.0}, {"date": "2021-11-02", "close": 22.73, "volume": 3963782.0}, {"date": "2021-11-03", "close": 23.29, "volume": 7601197.0}, {"date": "2021-11-04", "close": 23.15, "volume": 5968253.0}, {"date": "2021-11-05", "close": 24.63, "volume": 19767990.0}, {"date": "2021-11-08", "close": 24.79, "volume": 24483230.0}, {"date": "2021-11-09", "close": 24.67, "volume": 9736329.0}, {"date": "2021-11-10", "close": 24.04, "volume": 6529505.0}, {"date": "2021-11-11", "close": 23.87, "volume": 4550920.0}, {"date": "2021-11-12", "close": 23.41, "volume": 6570086.0}, {"date": "2021-11-15", "close": 23.56, "volume": 4936336.0}, {"date": "2021-11-16", "close": 22.99, "volume": 8456406.0}, {"date": "2021-11-17", "close": 22.84, "volume": 5049599.0}, {"date": "2021-11-18", "close": 22.47, "volume": 6331243.0}, {"date": "2021-11-19", "close": 22.08, "volume": 12267070.0}, {"date": "2021-11-22", "close": 22.2, "volume": 9397307.0}, {"date": "2021-11-23", "close": 22.1, "volume": 5506116.0}, {"date": "2021-11-24", "close": 22.12, "volume": 4740533.0}, {"date": "2021-11-26", "close": 20.53, "volume": 20924970.0}, {"date": "2021-11-29", "close": 20.55, "volume": 12235470.0}, {"date": "2021-11-30", "close": 20.29, "volume": 16581320.0}, {"date": "2021-12-01", "close": 19.38, "volume": 24842160.0}, {"date": "2021-12-02", "close": 20.57, "volume": 16241520.0}, {"date": "2021-12-03", "close": 20.12, "volume": 22582370.0}, {"date": "2021-12-06", "close": 21.19, "volume": 33592820.0}, {"date": "2021-12-07", "close": 21.2, "volume": 22031620.0}, {"date": "2021-12-08", "close": 21.6, "volume": 29137260.0}, {"date": "2021-12-09", "close": 21.34, "volume": 10485750.0}, {"date": "2021-12-10", "close": 21.12, "volume": 10210280.0}, {"date": "2021-12-13", "close": 20.35, "volume": 15868910.0}, {"date": "2021-12-14", "close": 20.19, "volume": 14166590.0}, {"date": "2021-12-15", "close": 20.2, "volume": 15290570.0}, {"date": "2021-12-16", "close": 19.73, "volume": 11516800.0}, {"date": "2021-12-17", "close": 20.03, "volume": 13991240.0}, {"date": "2021-12-20", "close": 19.99, "volume": 19545090.0}, {"date": "2021-12-21", "close": 21.04, "volume": 18444300.0}, {"date": "2021-12-22", "close": 21.19, "volume": 12856390.0}, {"date": "2021-12-23", "close": 21.38, "volume": 9722237.0}, {"date": "2021-12-27", "close": 21.34, "volume": 10895570.0}, {"date": "2021-12-28", "close": 21.46, "volume": 6223221.0}, {"date": "2021-12-29", "close": 21.14, "volume": 5803480.0}, {"date": "2021-12-30", "close": 21.13, "volume": 5101341.0}, {"date": "2021-12-31", "close": 21.09, "volume": 4210619.0}, {"date": "2022-01-03", "close": 21.77, "volume": 10987220.0}, {"date": "2022-01-04", "close": 22.09, "volume": 12405060.0}, {"date": "2022-01-05", "close": 21.71, "volume": 13621410.0}, {"date": "2022-01-06", "close": 21.71, "volume": 4805494.0}, {"date": "2022-01-07", "close": 22.21, "volume": 6532448.0}, {"date": "2022-01-10", "close": 21.91, "volume": 8232699.0}, {"date": "2022-01-11", "close": 22.26, "volume": 6861540.0}, {"date": "2022-01-12", "close": 22.06, "volume": 7861607.0}, {"date": "2022-01-13", "close": 22.55, "volume": 14405530.0}, {"date": "2022-01-14", "close": 22.24, "volume": 9621850.0}, {"date": "2022-01-18", "close": 21.83, "volume": 7153017.0}, {"date": "2022-01-19", "close": 21.49, "volume": 12217760.0}, {"date": "2022-01-20", "close": 21.38, "volume": 17252380.0}, {"date": "2022-01-21", "close": 20.86, "volume": 20626100.0}, {"date": "2022-01-24", "close": 20.74, "volume": 12137540.0}, {"date": "2022-01-25", "close": 20.82, "volume": 12408140.0}, {"date": "2022-01-26", "close": 20.68, "volume": 10974850.0}, {"date": "2022-01-27", "close": 20.38, "volume": 13168970.0}, {"date": "2022-01-28", "close": 20.42, "volume": 14478360.0}, {"date": "2022-01-31", "close": 21.22, "volume": 7891666.0}, {"date": "2022-02-01", "close": 21.65, "volume": 7759358.0}, {"date": "2022-02-02", "close": 21.54, "volume": 5697789.0}, {"date": "2022-02-03", "close": 21.11, "volume": 5685464.0}, {"date": "2022-02-04", "close": 21.01, "volume": 5701521.0}, {"date": "2022-02-07", "close": 21.6, "volume": 12106110.0}, {"date": "2022-02-08", "close": 22.49, "volume": 11955070.0}, {"date": "2022-02-09", "close": 23.1, "volume": 15802800.0}, {"date": "2022-02-10", "close": 23.09, "volume": 9166853.0}, {"date": "2022-02-11", "close": 22.17, "volume": 24521660.0}, {"date": "2022-02-14", "close": 22.15, "volume": 12318530.0}, {"date": "2022-02-15", "close": 23.42, "volume": 14042490.0}, {"date": "2022-02-16", "close": 23.43, "volume": 8668099.0}, {"date": "2022-02-17", "close": 22.83, "volume": 7565162.0}, {"date": "2022-02-18", "close": 22.56, "volume": 7357226.0}, {"date": "2022-02-22", "close": 22.11, "volume": 7758090.0}, {"date": "2022-02-23", "close": 21.4, "volume": 8938751.0}, {"date": "2022-02-24", "close": 21.46, "volume": 20640600.0}, {"date": "2022-02-25", "close": 21.96, "volume": 13634500.0}, {"date": "2022-02-28", "close": 21.48, "volume": 14140550.0}, {"date": "2022-03-01", "close": 20.39, "volume": 13491790.0}, {"date": "2022-03-02", "close": 20.73, "volume": 11118950.0}, {"date": "2022-03-03", "close": 20.02, "volume": 17956560.0}, {"date": "2022-03-04", "close": 19.03, "volume": 14548820.0}, {"date": "2022-03-07", "close": 16.91, "volume": 29086750.0}, {"date": "2022-03-08", "close": 17.71, "volume": 21700470.0}, {"date": "2022-03-09", "close": 18.68, "volume": 17499910.0}, {"date": "2022-03-10", "close": 18.53, "volume": 12742970.0}, {"date": "2022-03-11", "close": 18.2, "volume": 19509060.0}, {"date": "2022-03-14", "close": 18.31, "volume": 16943480.0}, {"date": "2022-03-15", "close": 19.38, "volume": 10596260.0}, {"date": "2022-03-16", "close": 20.35, "volume": 12815130.0}, {"date": "2022-03-17", "close": 20.31, "volume": 8082478.0}, {"date": "2022-03-18", "close": 20.61, "volume": 6348261.0}, {"date": "2022-03-21", "close": 20.1, "volume": 7381811.0}, {"date": "2022-03-22", "close": 20.55, "volume": 8786579.0}, {"date": "2022-03-23", "close": 20.26, "volume": 5650152.0}, {"date": "2022-03-24", "close": 20.69, "volume": 4200344.0}, {"date": "2022-03-25", "close": 20.84, "volume": 4842109.0}, {"date": "2022-03-28", "close": 21.02, "volume": 10022650.0}, {"date": "2022-03-29", "close": 21.75, "volume": 8947815.0}, {"date": "2022-03-30", "close": 21.69, "volume": 3681025.0}, {"date": "2022-03-31", "close": 21.76, "volume": 4167795.0}, {"date": "2022-04-01", "close": 21.73, "volume": 4306515.0}, {"date": "2022-04-04", "close": 21.72, "volume": 3600670.0}, {"date": "2022-04-05", "close": 21.48, "volume": 8058366.0}, {"date": "2022-04-06", "close": 20.76, "volume": 7988884.0}, {"date": "2022-04-07", "close": 20.47, "volume": 6979254.0}, {"date": "2022-04-08", "close": 20.14, "volume": 3275650.0}, {"date": "2022-04-11", "close": 20.39, "volume": 4952527.0}, {"date": "2022-04-12", "close": 20.56, "volume": 5777225.0}, {"date": "2022-04-13", "close": 21.65, "volume": 10608130.0}, {"date": "2022-04-14", "close": 21.76, "volume": 7429980.0}, {"date": "2022-04-18", "close": 21.51, "volume": 4446085.0}, {"date": "2022-04-19", "close": 22.11, "volume": 6607740.0}, {"date": "2022-04-20", "close": 22.18, "volume": 7508828.0}, {"date": "2022-04-21", "close": 22.8, "volume": 17200750.0}, {"date": "2022-04-22", "close": 22.35, "volume": 7282501.0}, {"date": "2022-04-25", "close": 22.25, "volume": 6942852.0}, {"date": "2022-04-26", "close": 21.32, "volume": 6613391.0}, {"date": "2022-04-27", "close": 21.52, "volume": 7339929.0}, {"date": "2022-04-28", "close": 21.96, "volume": 6439044.0}, {"date": "2022-04-29", "close": 21.46, "volume": 5545780.0}, {"date": "2022-05-02", "close": 21.31, "volume": 6420992.0}, {"date": "2022-05-03", "close": 21.46, "volume": 5775657.0}, {"date": "2022-05-04", "close": 21.73, "volume": 7114539.0}, {"date": "2022-05-05", "close": 20.97, "volume": 7139706.0}, {"date": "2022-05-06", "close": 20.41, "volume": 8396713.0}, {"date": "2022-05-09", "close": 19.11, "volume": 8542490.0}, {"date": "2022-05-10", "close": 19.28, "volume": 8384927.0}, {"date": "2022-05-11", "close": 18.82, "volume": 8575085.0}, {"date": "2022-05-12", "close": 18.42, "volume": 8838587.0}, {"date": "2022-05-13", "close": 19.14, "volume": 4740472.0}, {"date": "2022-05-16", "close": 19.11, "volume": 4656698.0}, {"date": "2022-05-17", "close": 20.2, "volume": 6079283.0}, {"date": "2022-05-18", "close": 19.51, "volume": 6139762.0}, {"date": "2022-05-19", "close": 19.52, "volume": 5693995.0}, {"date": "2022-05-20", "close": 19.25, "volume": 6107742.0}, {"date": "2022-05-23", "close": 19.55, "volume": 3848184.0}, {"date": "2022-05-24", "close": 18.65, "volume": 6027420.0}, {"date": "2022-05-25", "close": 19.07, "volume": 8088090.0}, {"date": "2022-05-26", "close": 20.05, "volume": 7472716.0}, {"date": "2022-05-27", "close": 20.6, "volume": 5092975.0}, {"date": "2022-05-31", "close": 20.48, "volume": 5939715.0}, {"date": "2022-06-01", "close": 19.85, "volume": 5479220.0}, {"date": "2022-06-02", "close": 20.16, "volume": 3309010.0}, {"date": "2022-06-03", "close": 19.62, "volume": 3838767.0}, {"date": "2022-06-06", "close": 19.84, "volume": 3713612.0}, {"date": "2022-06-07", "close": 20.1, "volume": 3057963.0}, {"date": "2022-06-08", "close": 19.58, "volume": 3603436.0}, {"date": "2022-06-09", "close": 18.91, "volume": 5855830.0}, {"date": "2022-06-10", "close": 18.21, "volume": 10616550.0}, {"date": "2022-06-13", "close": 16.96, "volume": 8782560.0}, {"date": "2022-06-14", "close": 16.79, "volume": 5441213.0}, {"date": "2022-06-15", "close": 17.05, "volume": 6641034.0}, {"date": "2022-06-16", "close": 16.05, "volume": 7540892.0}, {"date": "2022-06-17", "close": 16.59, "volume": 6340084.0}, {"date": "2022-06-21", "close": 16.72, "volume": 7155282.0}, {"date": "2022-06-22", "close": 16.8, "volume": 5181059.0}, {"date": "2022-06-23", "close": 16.66, "volume": 7098306.0}, {"date": "2022-06-24", "close": 17.42, "volume": 5734100.0}, {"date": "2022-06-27", "close": 17.06, "volume": 4037036.0}, {"date": "2022-06-28", "close": 16.93, "volume": 5990980.0}, {"date": "2022-06-29", "close": 16.68, "volume": 5318952.0}, {"date": "2022-06-30", "close": 16.5, "volume": 5051377.0}, {"date": "2022-07-01", "close": 16.83, "volume": 4801878.0}, {"date": "2022-07-05", "close": 16.87, "volume": 8605360.0}, {"date": "2022-07-06", "close": 16.62, "volume": 6717335.0}, {"date": "2022-07-07", "close": 16.83, "volume": 3599548.0}, {"date": "2022-07-08", "close": 16.83, "volume": 3234360.0}, {"date": "2022-07-11", "close": 16.44, "volume": 3844791.0}, {"date": "2022-07-12", "close": 17.08, "volume": 7467837.0}, {"date": "2022-07-13", "close": 16.94, "volume": 5917476.0}, {"date": "2022-07-14", "close": 16.82, "volume": 3766048.0}, {"date": "2022-07-15", "close": 17.07, "volume": 8217652.0}, {"date": "2022-07-18", "close": 17.2, "volume": 4709052.0}, {"date": "2022-07-19", "close": 17.91, "volume": 5262084.0}, {"date": "2022-07-20", "close": 18.0, "volume": 4624445.0}, {"date": "2022-07-21", "close": 17.51, "volume": 5392777.0}, {"date": "2022-07-22", "close": 17.23, "volume": 3851756.0}, {"date": "2022-07-25", "close": 17.31, "volume": 4040794.0}, {"date": "2022-07-26", "close": 16.96, "volume": 3692412.0}, {"date": "2022-07-27", "close": 17.48, "volume": 4232731.0}, {"date": "2022-07-28", "close": 17.56, "volume": 5265126.0}, {"date": "2022-07-29", "close": 17.7, "volume": 4723677.0}, {"date": "2022-08-01", "close": 17.89, "volume": 3970364.0}, {"date": "2022-08-02", "close": 17.71, "volume": 3614091.0}, {"date": "2022-08-03", "close": 18.24, "volume": 4665456.0}, {"date": "2022-08-04", "close": 18.33, "volume": 3266723.0}, {"date": "2022-08-05", "close": 18.26, "volume": 8211240.0}, {"date": "2022-08-08", "close": 18.47, "volume": 8162385.0}, {"date": "2022-08-09", "close": 18.15, "volume": 3981138.0}, {"date": "2022-08-10", "close": 18.58, "volume": 3803579.0}, {"date": "2022-08-11", "close": 18.61, "volume": 4563128.0}, {"date": "2022-08-12", "close": 18.9, "volume": 4740676.0}, {"date": "2022-08-15", "close": 19.08, "volume": 4043804.0}, {"date": "2022-08-16", "close": 19.25, "volume": 5565469.0}, {"date": "2022-08-17", "close": 18.77, "volume": 5259998.0}, {"date": "2022-08-18", "close": 18.72, "volume": 3413977.0}, {"date": "2022-08-19", "close": 18.1, "volume": 4764787.0}, {"date": "2022-08-22", "close": 17.61, "volume": 6212179.0}, {"date": "2022-08-23", "close": 17.74, "volume": 4310150.0}, {"date": "2022-08-24", "close": 17.92, "volume": 4259820.0}, {"date": "2022-08-25", "close": 18.32, "volume": 4710692.0}, {"date": "2022-08-26", "close": 17.72, "volume": 5270662.0}, {"date": "2022-08-29", "close": 17.52, "volume": 5641535.0}, {"date": "2022-08-30", "close": 17.45, "volume": 4972775.0}, {"date": "2022-08-31", "close": 17.17, "volume": 5404718.0}, {"date": "2022-09-01", "close": 17.06, "volume": 7418823.0}, {"date": "2022-09-02", "close": 17.02, "volume": 5639911.0}, {"date": "2022-09-06", "close": 17.11, "volume": 7360126.0}, {"date": "2022-09-07", "close": 17.71, "volume": 5105799.0}, {"date": "2022-09-08", "close": 17.61, "volume": 4697644.0}, {"date": "2022-09-09", "close": 17.91, "volume": 3921572.0}, {"date": "2022-09-12", "close": 18.13, "volume": 3525921.0}, {"date": "2022-09-13", "close": 17.41, "volume": 3941482.0}, {"date": "2022-09-14", "close": 17.7, "volume": 4265367.0}, {"date": "2022-09-15", "close": 17.71, "volume": 4028542.0}, {"date": "2022-09-16", "close": 17.01, "volume": 9084344.0}, {"date": "2022-09-19", "close": 17.4, "volume": 5018504.0}, {"date": "2022-09-20", "close": 17.2, "volume": 4479667.0}, {"date": "2022-09-21", "close": 16.51, "volume": 26385690.0}, {"date": "2022-09-22", "close": 16.02, "volume": 12519060.0}, {"date": "2022-09-23", "close": 15.46, "volume": 17179370.0}, {"date": "2022-09-26", "close": 15.07, "volume": 16961630.0}, {"date": "2022-09-27", "close": 15.31, "volume": 15182350.0}, {"date": "2022-09-28", "close": 15.72, "volume": 8001990.0}, {"date": "2022-09-29", "close": 15.21, "volume": 12926810.0}, {"date": "2022-09-30", "close": 15.01, "volume": 6938518.0}, {"date": "2022-10-03", "close": 15.24, "volume": 6541784.0}, {"date": "2022-10-04", "close": 16.32, "volume": 6661091.0}, {"date": "2022-10-05", "close": 16.18, "volume": 5860735.0}, {"date": "2022-10-06", "close": 16.04, "volume": 5344592.0}, {"date": "2022-10-07", "close": 15.57, "volume": 8705012.0}, {"date": "2022-10-10", "close": 15.47, "volume": 4438732.0}, {"date": "2022-10-11", "close": 15.37, "volume": 7856848.0}, {"date": "2022-10-12", "close": 15.56, "volume": 6242093.0}, {"date": "2022-10-13", "close": 15.91, "volume": 9732970.0}, {"date": "2022-10-14", "close": 15.88, "volume": 6975218.0}, {"date": "2022-10-17", "close": 16.2, "volume": 5858304.0}, {"date": "2022-10-18", "close": 16.61, "volume": 5783049.0}, {"date": "2022-10-19", "close": 16.61, "volume": 6297681.0}, {"date": "2022-10-20", "close": 16.48, "volume": 3756073.0}, {"date": "2022-10-21", "close": 16.73, "volume": 4005954.0}, {"date": "2022-10-24", "close": 16.95, "volume": 3670966.0}, {"date": "2022-10-25", "close": 17.33, "volume": 3726655.0}, {"date": "2022-10-26", "close": 17.27, "volume": 3502827.0}, {"date": "2022-10-27", "close": 17.49, "volume": 3321187.0}, {"date": "2022-10-28", "close": 17.67, "volume": 3267198.0}, {"date": "2022-10-31", "close": 17.74, "volume": 3352926.0}, {"date": "2022-11-01", "close": 17.83, "volume": 3849442.0}, {"date": "2022-11-02", "close": 17.32, "volume": 5055554.0}, {"date": "2022-11-03", "close": 17.3, "volume": 6113988.0}, {"date": "2022-11-04", "close": 17.73, "volume": 5428336.0}, {"date": "2022-11-07", "close": 17.89, "volume": 3470485.0}, {"date": "2022-11-08", "close": 17.84, "volume": 3155031.0}, {"date": "2022-11-09", "close": 17.67, "volume": 2755277.0}, {"date": "2022-11-10", "close": 18.53, "volume": 5294934.0}, {"date": "2022-11-11", "close": 18.72, "volume": 4507204.0}, {"date": "2022-11-14", "close": 18.47, "volume": 2642103.0}, {"date": "2022-11-15", "close": 18.65, "volume": 5463850.0}, {"date": "2022-11-16", "close": 18.2, "volume": 6873883.0}, {"date": "2022-11-17", "close": 18.12, "volume": 3084309.0}, {"date": "2022-11-18", "close": 18.18, "volume": 2576438.0}, {"date": "2022-11-21", "close": 18.05, "volume": 3688220.0}, {"date": "2022-11-22", "close": 18.09, "volume": 2206189.0}, {"date": "2022-11-23", "close": 18.38, "volume": 2301322.0}, {"date": "2022-11-25", "close": 18.61, "volume": 866013.0}, {"date": "2022-11-28", "close": 18.08, "volume": 2348973.0}, {"date": "2022-11-29", "close": 18.4, "volume": 2450456.0}, {"date": "2022-11-30", "close": 18.74, "volume": 2858433.0}, {"date": "2022-12-01", "close": 18.66, "volume": 2311947.0}, {"date": "2022-12-02", "close": 18.74, "volume": 1816403.0}, {"date": "2022-12-05", "close": 18.7, "volume": 3194985.0}, {"date": "2022-12-06", "close": 18.7, "volume": 2441834.0}, {"date": "2022-12-07", "close": 18.09, "volume": 3480834.0}, {"date": "2022-12-08", "close": 18.04, "volume": 3017131.0}, {"date": "2022-12-09", "close": 18.11, "volume": 1562132.0}, {"date": "2022-12-12", "close": 18.6, "volume": 2259781.0}, {"date": "2022-12-13", "close": 18.07, "volume": 6775202.0}, {"date": "2022-12-14", "close": 18.06, "volume": 4191724.0}, {"date": "2022-12-15", "close": 17.6, "volume": 4230571.0}, {"date": "2022-12-16", "close": 17.45, "volume": 2536944.0}, {"date": "2022-12-19", "close": 17.18, "volume": 2758824.0}, {"date": "2022-12-20", "close": 17.25, "volume": 2684042.0}, {"date": "2022-12-21", "close": 17.48, "volume": 2736691.0}, {"date": "2022-12-22", "close": 17.11, "volume": 3044404.0}, {"date": "2022-12-23", "close": 17.23, "volume": 1897552.0}, {"date": "2022-12-27", "close": 17.01, "volume": 2805401.0}, {"date": "2022-12-28", "close": 16.6, "volume": 2917925.0}, {"date": "2022-12-29", "close": 17.04, "volume": 3173986.0}, {"date": "2022-12-30", "close": 17.08, "volume": 3474821.0}, {"date": "2023-01-03", "close": 16.97, "volume": 6249154.0}, {"date": "2023-01-04", "close": 17.86, "volume": 5038903.0}, {"date": "2023-01-05", "close": 18.06, "volume": 3625849.0}, {"date": "2023-01-06", "close": 18.43, "volume": 3203669.0}, {"date": "2023-01-09", "close": 18.73, "volume": 3698703.0}, {"date": "2023-01-10", "close": 19.18, "volume": 3098532.0}, {"date": "2023-01-11", "close": 19.25, "volume": 3973220.0}, {"date": "2023-01-12", "close": 20.14, "volume": 5208109.0}, {"date": "2023-01-13", "close": 20.17, "volume": 3793782.0}, {"date": "2023-01-17", "close": 20.25, "volume": 4092755.0}, {"date": "2023-01-18", "close": 19.97, "volume": 5450119.0}, {"date": "2023-01-19", "close": 19.94, "volume": 3980403.0}, {"date": "2023-01-20", "close": 20.24, "volume": 3199603.0}, {"date": "2023-01-23", "close": 20.25, "volume": 3356164.0}, {"date": "2023-01-24", "close": 20.24, "volume": 3908324.0}, {"date": "2023-01-25", "close": 20.47, "volume": 4164793.0}, {"date": "2023-01-26", "close": 20.44, "volume": 4386382.0}, {"date": "2023-01-27", "close": 20.3, "volume": 3011391.0}, {"date": "2023-01-30", "close": 19.99, "volume": 2826922.0}, {"date": "2023-01-31", "close": 20.2, "volume": 1977708.0}, {"date": "2023-02-01", "close": 20.4, "volume": 4271725.0}, {"date": "2023-02-02", "close": 21.04, "volume": 5966935.0}, {"date": "2023-02-03", "close": 20.74, "volume": 3391264.0}, {"date": "2023-02-06", "close": 20.6, "volume": 2059669.0}, {"date": "2023-02-07", "close": 20.6, "volume": 2499099.0}, {"date": "2023-02-08", "close": 20.56, "volume": 2609797.0}, {"date": "2023-02-09", "close": 20.12, "volume": 3097376.0}, {"date": "2023-02-10", "close": 19.65, "volume": 9645995.0}, {"date": "2023-02-13", "close": 19.94, "volume": 2257073.0}, {"date": "2023-02-14", "close": 20.26, "volume": 2994849.0}, {"date": "2023-02-15", "close": 20.32, "volume": 1924828.0}, {"date": "2023-02-16", "close": 19.96, "volume": 3432977.0}, {"date": "2023-02-17", "close": 19.9, "volume": 3569209.0}, {"date": "2023-02-21", "close": 19.3, "volume": 2970642.0}, {"date": "2023-02-22", "close": 19.3, "volume": 2052455.0}, {"date": "2023-02-23", "close": 19.55, "volume": 3881322.0}, {"date": "2023-02-24", "close": 19.35, "volume": 3713241.0}, {"date": "2023-02-27", "close": 19.52, "volume": 3689205.0}, {"date": "2023-02-28", "close": 19.76, "volume": 3465390.0}, {"date": "2023-03-01", "close": 19.8, "volume": 1675475.0}, {"date": "2023-03-02", "close": 19.89, "volume": 1391343.0}, {"date": "2023-03-03", "close": 20.12, "volume": 3037825.0}, {"date": "2023-03-06", "close": 19.99, "volume": 2323569.0}, {"date": "2023-03-07", "close": 20.12, "volume": 3310291.0}, {"date": "2023-03-08", "close": 20.21, "volume": 1836196.0}, {"date": "2023-03-09", "close": 19.59, "volume": 2651416.0}, {"date": "2023-03-10", "close": 19.16, "volume": 5575406.0}, {"date": "2023-03-13", "close": 18.45, "volume": 7759234.0}, {"date": "2023-03-14", "close": 18.34, "volume": 4379657.0}, {"date": "2023-03-15", "close": 17.55, "volume": 6669035.0}, {"date": "2023-03-16", "close": 17.86, "volume": 4598767.0}, {"date": "2023-03-17", "close": 17.52, "volume": 3602405.0}, {"date": "2023-03-20", "close": 17.53, "volume": 2677300.0}, {"date": "2023-03-21", "close": 17.94, "volume": 1909033.0}, {"date": "2023-03-22", "close": 17.52, "volume": 3471091.0}, {"date": "2023-03-23", "close": 17.34, "volume": 5172285.0}, {"date": "2023-03-24", "close": 17.29, "volume": 4601168.0}, {"date": "2023-03-27", "close": 17.52, "volume": 1865964.0}, {"date": "2023-03-28", "close": 17.68, "volume": 1453184.0}, {"date": "2023-03-29", "close": 18.06, "volume": 2405370.0}, {"date": "2023-03-30", "close": 18.3, "volume": 2619670.0}, {"date": "2023-03-31", "close": 18.63, "volume": 2037969.0}, {"date": "2023-04-03", "close": 18.44, "volume": 2985348.0}, {"date": "2023-04-04", "close": 18.32, "volume": 2113764.0}, {"date": "2023-04-05", "close": 18.05, "volume": 2771848.0}, {"date": "2023-04-06", "close": 18.13, "volume": 2177875.0}, {"date": "2023-04-10", "close": 18.32, "volume": 2169410.0}, {"date": "2023-04-11", "close": 18.6, "volume": 2878249.0}, {"date": "2023-04-12", "close": 18.02, "volume": 6966160.0}, {"date": "2023-04-13", "close": 18.06, "volume": 4428042.0}, {"date": "2023-04-14", "close": 17.93, "volume": 2290250.0}, {"date": "2023-04-17", "close": 18.17, "volume": 1563469.0}, {"date": "2023-04-18", "close": 18.34, "volume": 2349412.0}, {"date": "2023-04-19", "close": 18.64, "volume": 3149203.0}, {"date": "2023-04-20", "close": 18.33, "volume": 2262114.0}, {"date": "2023-04-21", "close": 18.25, "volume": 1961121.0}, {"date": "2023-04-24", "close": 18.18, "volume": 1711391.0}, {"date": "2023-04-25", "close": 17.77, "volume": 1782490.0}, {"date": "2023-04-26", "close": 17.59, "volume": 2359636.0}, {"date": "2023-04-27", "close": 17.68, "volume": 2841938.0}, {"date": "2023-04-28", "close": 18.07, "volume": 2715994.0}, {"date": "2023-05-01", "close": 18.13, "volume": 3316302.0}, {"date": "2023-05-02", "close": 17.98, "volume": 2910072.0}, {"date": "2023-05-03", "close": 18.04, "volume": 3365731.0}, {"date": "2023-05-04", "close": 17.52, "volume": 3322246.0}, {"date": "2023-05-05", "close": 17.95, "volume": 2939552.0}, {"date": "2023-05-08", "close": 18.12, "volume": 2766605.0}, {"date": "2023-05-09", "close": 18.18, "volume": 1732235.0}, {"date": "2023-05-10", "close": 17.99, "volume": 2877651.0}, {"date": "2023-05-11", "close": 17.88, "volume": 1643465.0}, {"date": "2023-05-12", "close": 17.72, "volume": 1422529.0}, {"date": "2023-05-15", "close": 17.93, "volume": 1537995.0}, {"date": "2023-05-16", "close": 17.85, "volume": 1828398.0}, {"date": "2023-05-17", "close": 18.61, "volume": 5260151.0}, {"date": "2023-05-18", "close": 18.66, "volume": 2141749.0}, {"date": "2023-05-19", "close": 18.45, "volume": 1590599.0}, {"date": "2023-05-22", "close": 18.4, "volume": 2068520.0}, {"date": "2023-05-23", "close": 18.29, "volume": 2207108.0}, {"date": "2023-05-24", "close": 17.94, "volume": 3038428.0}, {"date": "2023-05-25", "close": 18.16, "volume": 1858139.0}, {"date": "2023-05-26", "close": 18.22, "volume": 2738650.0}, {"date": "2023-05-30", "close": 18.32, "volume": 1385301.0}, {"date": "2023-05-31", "close": 18.28, "volume": 1753188.0}, {"date": "2023-06-01", "close": 18.31, "volume": 1868248.0}, {"date": "2023-06-02", "close": 18.79, "volume": 3908466.0}, {"date": "2023-06-05", "close": 18.76, "volume": 2135673.0}, {"date": "2023-06-06", "close": 19.08, "volume": 3107032.0}, {"date": "2023-06-07", "close": 19.19, "volume": 2861777.0}, {"date": "2023-06-08", "close": 19.3, "volume": 2663043.0}, {"date": "2023-06-09", "close": 19.47, "volume": 3022873.0}, {"date": "2023-06-12", "close": 19.82, "volume": 4277149.0}, {"date": "2023-06-13", "close": 20.23, "volume": 3517631.0}, {"date": "2023-06-14", "close": 20.37, "volume": 4450283.0}, {"date": "2023-06-15", "close": 20.55, "volume": 3181093.0}, {"date": "2023-06-16", "close": 20.57, "volume": 3362296.0}, {"date": "2023-06-20", "close": 20.5, "volume": 5078482.0}, {"date": "2023-06-21", "close": 20.48, "volume": 4728548.0}, {"date": "2023-06-22", "close": 20.48, "volume": 2918520.0}, {"date": "2023-06-23", "close": 20.21, "volume": 3313442.0}, {"date": "2023-06-26", "close": 20.18, "volume": 2795324.0}, {"date": "2023-06-27", "close": 21.07, "volume": 5297472.0}, {"date": "2023-06-28", "close": 21.23, "volume": 3835758.0}, {"date": "2023-06-29", "close": 21.13, "volume": 3397070.0}, {"date": "2023-06-30", "close": 21.42, "volume": 2554137.0}, {"date": "2023-07-03", "close": 21.65, "volume": 1932286.0}, {"date": "2023-07-05", "close": 21.72, "volume": 2802950.0}, {"date": "2023-07-06", "close": 21.25, "volume": 2826972.0}, {"date": "2023-07-07", "close": 21.68, "volume": 3066204.0}, {"date": "2023-07-10", "close": 22.04, "volume": 3053488.0}, {"date": "2023-07-11", "close": 22.18, "volume": 3550628.0}, {"date": "2023-07-12", "close": 22.0, "volume": 5673549.0}, {"date": "2023-07-13", "close": 21.79, "volume": 6391075.0}, {"date": "2023-07-14", "close": 21.38, "volume": 4173340.0}, {"date": "2023-07-17", "close": 21.41, "volume": 3531878.0}, {"date": "2023-07-18", "close": 21.82, "volume": 2674407.0}, {"date": "2023-07-19", "close": 22.0, "volume": 3987127.0}, {"date": "2023-07-20", "close": 21.78, "volume": 5342309.0}, {"date": "2023-07-21", "close": 21.79, "volume": 2517036.0}, {"date": "2023-07-24", "close": 21.52, "volume": 3922365.0}, {"date": "2023-07-25", "close": 21.05, "volume": 5424624.0}, {"date": "2023-07-26", "close": 21.31, "volume": 3269020.0}, {"date": "2023-07-27", "close": 20.86, "volume": 4250334.0}, {"date": "2023-07-28", "close": 21.22, "volume": 2531073.0}, {"date": "2023-07-31", "close": 21.39, "volume": 1988807.0}, {"date": "2023-08-01", "close": 20.99, "volume": 2494963.0}, {"date": "2023-08-02", "close": 20.76, "volume": 2957927.0}, {"date": "2023-08-03", "close": 20.26, "volume": 4033026.0}, {"date": "2023-08-04", "close": 20.29, "volume": 2640689.0}, {"date": "2023-08-07", "close": 20.5, "volume": 1772629.0}, {"date": "2023-08-08", "close": 20.65, "volume": 2261149.0}, {"date": "2023-08-09", "close": 20.33, "volume": 2745102.0}, {"date": "2023-08-10", "close": 20.35, "volume": 3239518.0}, {"date": "2023-08-11", "close": 20.19, "volume": 3354911.0}, {"date": "2023-08-14", "close": 20.25, "volume": 2495966.0}, {"date": "2023-08-15", "close": 19.81, "volume": 2336806.0}, {"date": "2023-08-16", "close": 19.65, "volume": 3145362.0}, {"date": "2023-08-17", "close": 19.35, "volume": 2608340.0}, {"date": "2023-08-18", "close": 19.23, "volume": 2909533.0}, {"date": "2023-08-21", "close": 19.28, "volume": 2462204.0}, {"date": "2023-08-22", "close": 19.17, "volume": 2082551.0}, {"date": "2023-08-23", "close": 19.29, "volume": 2389033.0}, {"date": "2023-08-24", "close": 18.97, "volume": 3442167.0}, {"date": "2023-08-25", "close": 18.91, "volume": 2998879.0}, {"date": "2023-08-28", "close": 19.11, "volume": 2719316.0}, {"date": "2023-08-29", "close": 19.44, "volume": 2677791.0}, {"date": "2023-08-30", "close": 19.3, "volume": 2763433.0}, {"date": "2023-08-31", "close": 19.25, "volume": 1933700.0}, {"date": "2023-09-01", "close": 19.21, "volume": 2244041.0}, {"date": "2023-09-05", "close": 18.89, "volume": 4676226.0}, {"date": "2023-09-06", "close": 18.65, "volume": 3279463.0}, {"date": "2023-09-07", "close": 18.37, "volume": 2982654.0}, {"date": "2023-09-08", "close": 18.32, "volume": 2807969.0}, {"date": "2023-09-11", "close": 18.42, "volume": 2939223.0}, {"date": "2023-09-12", "close": 18.41, "volume": 2440603.0}, {"date": "2023-09-13", "close": 17.91, "volume": 4618910.0}, {"date": "2023-09-14", "close": 18.0, "volume": 4094182.0}, {"date": "2023-09-15", "close": 18.0, "volume": 5477775.0}, {"date": "2023-09-18", "close": 17.67, "volume": 3584517.0}, {"date": "2023-09-19", "close": 17.68, "volume": 6702635.0}, {"date": "2023-09-20", "close": 17.53, "volume": 4660214.0}, {"date": "2023-09-21", "close": 17.36, "volume": 6168500.0}, {"date": "2023-09-22", "close": 17.17, "volume": 4996219.0}, {"date": "2023-09-25", "close": 17.1, "volume": 2915345.0}, {"date": "2023-09-26", "close": 16.85, "volume": 4432527.0}, {"date": "2023-09-27", "close": 16.9, "volume": 4727147.0}, {"date": "2023-09-28", "close": 17.11, "volume": 5151456.0}, {"date": "2023-09-29", "close": 17.03, "volume": 4756079.0}, {"date": "2023-10-02", "close": 16.79, "volume": 3246163.0}, {"date": "2023-10-03", "close": 16.39, "volume": 4910324.0}, {"date": "2023-10-04", "close": 16.72, "volume": 6645517.0}, {"date": "2023-10-05", "close": 16.69, "volume": 4151044.0}, {"date": "2023-10-06", "close": 16.77, "volume": 4896281.0}, {"date": "2023-10-09", "close": 16.34, "volume": 7129833.0}, {"date": "2023-10-10", "close": 16.62, "volume": 5777018.0}, {"date": "2023-10-11", "close": 16.61, "volume": 6630839.0}, {"date": "2023-10-12", "close": 16.23, "volume": 8068587.0}, {"date": "2023-10-13", "close": 15.9, "volume": 6292307.0}, {"date": "2023-10-16", "close": 16.15, "volume": 6174257.0}, {"date": "2023-10-17", "close": 16.2, "volume": 3149692.0}, {"date": "2023-10-18", "close": 15.49, "volume": 6750881.0}, {"date": "2023-10-19", "close": 15.37, "volume": 6137109.0}, {"date": "2023-10-20", "close": 15.13, "volume": 4123796.0}, {"date": "2023-10-23", "close": 15.19, "volume": 6922365.0}, {"date": "2023-10-24", "close": 15.14, "volume": 5054066.0}, {"date": "2023-10-25", "close": 14.87, "volume": 4897265.0}, {"date": "2023-10-26", "close": 15.0, "volume": 7290409.0}, {"date": "2023-10-27", "close": 14.74, "volume": 6598899.0}, {"date": "2023-10-30", "close": 15.03, "volume": 5286531.0}, {"date": "2023-10-31", "close": 14.92, "volume": 5501957.0}, {"date": "2023-11-01", "close": 14.84, "volume": 5170914.0}, {"date": "2023-11-02", "close": 15.33, "volume": 5513904.0}, {"date": "2023-11-03", "close": 15.94, "volume": 8078159.0}, {"date": "2023-11-06", "close": 15.67, "volume": 5306819.0}, {"date": "2023-11-07", "close": 15.7, "volume": 5620326.0}, {"date": "2023-11-08", "close": 15.85, "volume": 6958760.0}, {"date": "2023-11-09", "close": 15.51, "volume": 7377958.0}, {"date": "2023-11-10", "close": 15.69, "volume": 5143495.0}, {"date": "2023-11-13", "close": 15.71, "volume": 3271556.0}, {"date": "2023-11-14", "close": 16.46, "volume": 13420410.0}, {"date": "2023-11-15", "close": 16.7, "volume": 7893924.0}, {"date": "2023-11-16", "close": 16.44, "volume": 7382280.0}, {"date": "2023-11-17", "close": 16.72, "volume": 4687444.0}, {"date": "2023-11-20", "close": 16.94, "volume": 3841095.0}, {"date": "2023-11-21", "close": 16.64, "volume": 3937353.0}, {"date": "2023-11-22", "close": 16.75, "volume": 6805434.0}, {"date": "2023-11-24", "close": 16.81, "volume": 2870272.0}, {"date": "2023-11-27", "close": 16.6, "volume": 4751086.0}, {"date": "2023-11-28", "close": 16.67, "volume": 4856852.0}, {"date": "2023-11-29", "close": 16.75, "volume": 4377291.0}, {"date": "2023-11-30", "close": 16.86, "volume": 4705220.0}, {"date": "2023-12-01", "close": 17.32, "volume": 9093932.0}, {"date": "2023-12-04", "close": 18.06, "volume": 9107794.0}, {"date": "2023-12-05", "close": 17.78, "volume": 5666438.0}, {"date": "2023-12-06", "close": 18.11, "volume": 6116018.0}, {"date": "2023-12-07", "close": 18.55, "volume": 5783267.0}, {"date": "2023-12-08", "close": 18.44, "volume": 6311398.0}, {"date": "2023-12-11", "close": 18.44, "volume": 5413886.0}, {"date": "2023-12-12", "close": 18.63, "volume": 5076816.0}, {"date": "2023-12-13", "close": 18.75, "volume": 8913293.0}, {"date": "2023-12-14", "close": 19.26, "volume": 7397118.0}, {"date": "2023-12-15", "close": 19.18, "volume": 7752854.0}, {"date": "2023-12-18", "close": 19.0, "volume": 6489968.0}, {"date": "2023-12-19", "close": 19.21, "volume": 3545659.0}, {"date": "2023-12-20", "close": 18.9, "volume": 4956762.0}, {"date": "2023-12-21", "close": 19.28, "volume": 3847779.0}, {"date": "2023-12-22", "close": 19.34, "volume": 2148148.0}, {"date": "2023-12-26", "close": 19.23, "volume": 2419686.0}, {"date": "2023-12-27", "close": 19.18, "volume": 3926010.0}, {"date": "2023-12-28", "close": 19.27, "volume": 2960431.0}, {"date": "2023-12-29", "close": 19.03, "volume": 3455655.0}, {"date": "2024-01-02", "close": 18.74, "volume": 6323825.0}, {"date": "2024-01-03", "close": 18.01, "volume": 13898420.0}, {"date": "2024-01-04", "close": 18.38, "volume": 6778177.0}, {"date": "2024-01-05", "close": 18.77, "volume": 4438522.0}, {"date": "2024-01-08", "close": 19.14, "volume": 7444454.0}, {"date": "2024-01-09", "close": 19.01, "volume": 4554565.0}, {"date": "2024-01-10", "close": 19.07, "volume": 5811115.0}, {"date": "2024-01-11", "close": 19.13, "volume": 4453383.0}, {"date": "2024-01-12", "close": 18.16, "volume": 7187779.0}, {"date": "2024-01-16", "close": 17.9, "volume": 9274974.0}, {"date": "2024-01-17", "close": 17.56, "volume": 3707463.0}, {"date": "2024-01-18", "close": 18.21, "volume": 6111075.0}, {"date": "2024-01-19", "close": 18.11, "volume": 4917081.0}, {"date": "2024-01-22", "close": 18.1, "volume": 6277294.0}, {"date": "2024-01-23", "close": 18.52, "volume": 6332482.0}, {"date": "2024-01-24", "close": 18.65, "volume": 4557322.0}, {"date": "2024-01-25", "close": 19.22, "volume": 5840361.0}, {"date": "2024-01-26", "close": 19.12, "volume": 4581875.0}, {"date": "2024-01-29", "close": 19.19, "volume": 3672366.0}, {"date": "2024-01-30", "close": 18.9, "volume": 3607395.0}, {"date": "2024-01-31", "close": 18.75, "volume": 4657506.0}, {"date": "2024-02-01", "close": 19.05, "volume": 6006380.0}, {"date": "2024-02-02", "close": 19.15, "volume": 4293184.0}, {"date": "2024-02-05", "close": 18.79, "volume": 5007677.0}, {"date": "2024-02-06", "close": 19.42, "volume": 5360350.0}, {"date": "2024-02-07", "close": 19.45, "volume": 4432046.0}, {"date": "2024-02-08", "close": 19.63, "volume": 4535135.0}, {"date": "2024-02-09", "close": 19.7, "volume": 4629403.0}, {"date": "2024-02-12", "close": 19.86, "volume": 2588770.0}, {"date": "2024-02-13", "close": 19.67, "volume": 4350595.0}, {"date": "2024-02-14", "close": 20.03, "volume": 3144334.0}, {"date": "2024-02-15", "close": 20.23, "volume": 2484936.0}, {"date": "2024-02-16", "close": 19.99, "volume": 5399376.0}, {"date": "2024-02-20", "close": 20.08, "volume": 2555817.0}, {"date": "2024-02-21", "close": 20.04, "volume": 2207531.0}, {"date": "2024-02-22", "close": 20.3, "volume": 2658395.0}, {"date": "2024-02-23", "close": 20.14, "volume": 1695256.0}, {"date": "2024-02-26", "close": 20.13, "volume": 1286392.0}, {"date": "2024-02-27", "close": 20.21, "volume": 1976604.0}, {"date": "2024-02-28", "close": 20.11, "volume": 1672416.0}, {"date": "2024-02-29", "close": 20.16, "volume": 2018037.0}, {"date": "2024-03-01", "close": 20.1, "volume": 1902045.0}, {"date": "2024-03-04", "close": 20.04, "volume": 2764763.0}, {"date": "2024-03-05", "close": 20.04, "volume": 2336560.0}, {"date": "2024-03-06", "close": 20.3, "volume": 1934118.0}, {"date": "2024-03-07", "close": 20.31, "volume": 3833350.0}, {"date": "2024-03-08", "close": 20.1, "volume": 4964291.0}, {"date": "2024-03-11", "close": 20.02, "volume": 3472203.0}, {"date": "2024-03-12", "close": 19.59, "volume": 5512258.0}, {"date": "2024-03-13", "close": 19.72, "volume": 3282678.0}, {"date": "2024-03-14", "close": 19.57, "volume": 2474101.0}, {"date": "2024-03-15", "close": 19.66, "volume": 1629935.0}, {"date": "2024-03-18", "close": 19.65, "volume": 2939078.0}, {"date": "2024-03-19", "close": 19.65, "volume": 1133835.0}, {"date": "2024-03-20", "close": 20.22, "volume": 2721506.0}, {"date": "2024-03-21", "close": 20.4, "volume": 1973535.0}, {"date": "2024-03-22", "close": 20.33, "volume": 2757436.0}, {"date": "2024-03-25", "close": 20.37, "volume": 1627812.0}, {"date": "2024-03-26", "close": 20.45, "volume": 1734038.0}, {"date": "2024-03-27", "close": 20.95, "volume": 2916710.0}, {"date": "2024-03-28", "close": 21.01, "volume": 2031009.0}, {"date": "2024-04-01", "close": 20.85, "volume": 2924098.0}, {"date": "2024-04-02", "close": 20.35, "volume": 2704513.0}, {"date": "2024-04-03", "close": 20.24, "volume": 3822954.0}, {"date": "2024-04-04", "close": 19.97, "volume": 5035292.0}, {"date": "2024-04-05", "close": 20.12, "volume": 2146514.0}, {"date": "2024-04-08", "close": 20.33, "volume": 1939392.0}, {"date": "2024-04-09", "close": 20.43, "volume": 2624265.0}, {"date": "2024-04-10", "close": 19.91, "volume": 5812244.0}, {"date": "2024-04-11", "close": 20.14, "volume": 1712746.0}, {"date": "2024-04-12", "close": 19.54, "volume": 3509193.0}, {"date": "2024-04-15", "close": 19.38, "volume": 3555432.0}, {"date": "2024-04-16", "close": 19.37, "volume": 4340696.0}, {"date": "2024-04-17", "close": 20.13, "volume": 4956483.0}, {"date": "2024-04-18", "close": 20.41, "volume": 4652890.0}, {"date": "2024-04-19", "close": 20.46, "volume": 3235712.0}, {"date": "2024-04-22", "close": 20.98, "volume": 4000521.0}, {"date": "2024-04-23", "close": 20.83, "volume": 2854987.0}, {"date": "2024-04-24", "close": 20.43, "volume": 3425363.0}, {"date": "2024-04-25", "close": 20.48, "volume": 2576555.0}, {"date": "2024-04-26", "close": 20.47, "volume": 2009009.0}, {"date": "2024-04-29", "close": 20.56, "volume": 2149578.0}, {"date": "2024-04-30", "close": 20.1, "volume": 1880433.0}, {"date": "2024-05-01", "close": 20.08, "volume": 3064014.0}, {"date": "2024-05-02", "close": 20.46, "volume": 1734017.0}, {"date": "2024-05-03", "close": 20.46, "volume": 2434370.0}, {"date": "2024-05-06", "close": 21.0, "volume": 2923600.0}, {"date": "2024-05-07", "close": 20.62, "volume": 2289541.0}, {"date": "2024-05-08", "close": 20.54, "volume": 1835440.0}, {"date": "2024-05-09", "close": 20.64, "volume": 1345596.0}, {"date": "2024-05-10", "close": 20.63, "volume": 1354863.0}, {"date": "2024-05-13", "close": 20.95, "volume": 3660500.0}, {"date": "2024-05-14", "close": 21.18, "volume": 1585309.0}, {"date": "2024-05-15", "close": 21.07, "volume": 1465671.0}, {"date": "2024-05-16", "close": 20.97, "volume": 1281260.0}, {"date": "2024-05-17", "close": 20.99, "volume": 1353552.0}, {"date": "2024-05-20", "close": 20.95, "volume": 1152632.0}, {"date": "2024-05-21", "close": 20.58, "volume": 2692953.0}, {"date": "2024-05-22", "close": 20.54, "volume": 2134792.0}, {"date": "2024-05-23", "close": 20.17, "volume": 3312786.0}, {"date": "2024-05-24", "close": 20.27, "volume": 1279687.0}, {"date": "2024-05-28", "close": 19.93, "volume": 2033562.0}, {"date": "2024-05-29", "close": 19.47, "volume": 4012714.0}, {"date": "2024-05-30", "close": 19.61, "volume": 1999045.0}, {"date": "2024-05-31", "close": 20.03, "volume": 3195632.0}, {"date": "2024-06-03", "close": 20.16, "volume": 3433064.0}, {"date": "2024-06-04", "close": 19.97, "volume": 2552231.0}, {"date": "2024-06-05", "close": 20.15, "volume": 4200750.0}, {"date": "2024-06-06", "close": 20.04, "volume": 1496540.0}, {"date": "2024-06-07", "close": 19.93, "volume": 1679769.0}, {"date": "2024-06-10", "close": 20.05, "volume": 1289077.0}, {"date": "2024-06-11", "close": 19.69, "volume": 1137682.0}, {"date": "2024-06-12", "close": 20.03, "volume": 1917576.0}, {"date": "2024-06-13", "close": 19.81, "volume": 2173027.0}, {"date": "2024-06-14", "close": 19.44, "volume": 3800711.0}, {"date": "2024-06-17", "close": 19.75, "volume": 1788447.0}, {"date": "2024-06-18", "close": 19.72, "volume": 1478906.0}, {"date": "2024-06-20", "close": 19.7, "volume": 1376369.0}, {"date": "2024-06-21", "close": 19.73, "volume": 1363730.0}, {"date": "2024-06-24", "close": 19.8, "volume": 5939246.0}, {"date": "2024-06-25", "close": 19.58, "volume": 1183560.0}, {"date": "2024-06-26", "close": 19.48, "volume": 2637252.0}, {"date": "2024-06-27", "close": 19.65, "volume": 1126253.0}, {"date": "2024-06-28", "close": 19.66, "volume": 3162383.0}, {"date": "2024-07-01", "close": 19.4, "volume": 2476662.0}, {"date": "2024-07-02", "close": 19.46, "volume": 1383941.0}, {"date": "2024-07-03", "close": 19.65, "volume": 1075785.0}, {"date": "2024-07-05", "close": 19.15, "volume": 1792815.0}, {"date": "2024-07-08", "close": 19.22, "volume": 979904.0}, {"date": "2024-07-09", "close": 19.21, "volume": 899420.0}, {"date": "2024-07-10", "close": 19.32, "volume": 1528121.0}, {"date": "2024-07-11", "close": 19.2, "volume": 4159973.0}, {"date": "2024-07-12", "close": 19.26, "volume": 1288002.0}, {"date": "2024-07-15", "close": 19.24, "volume": 2425043.0}, {"date": "2024-07-16", "close": 19.89, "volume": 2970998.0}, {"date": "2024-07-17", "close": 19.61, "volume": 2616030.0}, {"date": "2024-07-18", "close": 19.13, "volume": 3698654.0}, {"date": "2024-07-19", "close": 19.11, "volume": 1329360.0}, {"date": "2024-07-22", "close": 19.13, "volume": 3216166.0}, {"date": "2024-07-23", "close": 19.08, "volume": 1540606.0}, {"date": "2024-07-24", "close": 18.57, "volume": 3316521.0}, {"date": "2024-07-25", "close": 19.05, "volume": 5914562.0}, {"date": "2024-07-26", "close": 19.09, "volume": 1805851.0}, {"date": "2024-07-29", "close": 18.79, "volume": 1916083.0}, {"date": "2024-07-30", "close": 19.14, "volume": 2145977.0}, {"date": "2024-07-31", "close": 19.06, "volume": 3443508.0}, {"date": "2024-08-01", "close": 18.18, "volume": 3337556.0}, {"date": "2024-08-02", "close": 17.4, "volume": 3522459.0}, {"date": "2024-08-05", "close": 16.76, "volume": 3800578.0}, {"date": "2024-08-06", "close": 17.09, "volume": 2290426.0}, {"date": "2024-08-07", "close": 16.81, "volume": 1386343.0}, {"date": "2024-08-08", "close": 17.47, "volume": 1605016.0}, {"date": "2024-08-09", "close": 17.48, "volume": 1494426.0}, {"date": "2024-08-12", "close": 17.09, "volume": 1777851.0}, {"date": "2024-08-13", "close": 17.3, "volume": 894383.0}, {"date": "2024-08-14", "close": 17.19, "volume": 1976381.0}, {"date": "2024-08-15", "close": 17.75, "volume": 1786488.0}, {"date": "2024-08-16", "close": 17.68, "volume": 1191534.0}, {"date": "2024-08-19", "close": 17.95, "volume": 1383137.0}, {"date": "2024-08-20", "close": 17.79, "volume": 2253051.0}, {"date": "2024-08-21", "close": 17.91, "volume": 1246386.0}, {"date": "2024-08-22", "close": 17.78, "volume": 1469191.0}, {"date": "2024-08-23", "close": 18.35, "volume": 2759868.0}, {"date": "2024-08-26", "close": 18.23, "volume": 1149869.0}, {"date": "2024-08-27", "close": 18.38, "volume": 1419574.0}, {"date": "2024-08-28", "close": 18.22, "volume": 1300723.0}, {"date": "2024-08-29", "close": 18.44, "volume": 1595817.0}, {"date": "2024-08-30", "close": 18.7, "volume": 1380818.0}, {"date": "2024-09-03", "close": 18.44, "volume": 1283402.0}, {"date": "2024-09-04", "close": 18.56, "volume": 2214900.0}, {"date": "2024-09-05", "close": 18.75, "volume": 2804027.0}, {"date": "2024-09-06", "close": 18.59, "volume": 3038282.0}, {"date": "2024-09-09", "close": 19.08, "volume": 3122856.0}, {"date": "2024-09-10", "close": 18.91, "volume": 2028381.0}, {"date": "2024-09-11", "close": 18.93, "volume": 2058368.0}, {"date": "2024-09-12", "close": 19.19, "volume": 2410574.0}, {"date": "2024-09-13", "close": 19.28, "volume": 2156135.0}, {"date": "2024-09-16", "close": 19.31, "volume": 1719964.0}, {"date": "2024-09-17", "close": 19.66, "volume": 2039428.0}, {"date": "2024-09-18", "close": 19.68, "volume": 2562503.0}, {"date": "2024-09-19", "close": 19.81, "volume": 1431297.0}, {"date": "2024-09-20", "close": 19.79, "volume": 1183157.0}, {"date": "2024-09-23", "close": 19.77, "volume": 1067740.0}, {"date": "2024-09-24", "close": 20.11, "volume": 1819365.0}, {"date": "2024-09-25", "close": 19.89, "volume": 1798347.0}, {"date": "2024-09-26", "close": 20.8, "volume": 7003864.0}, {"date": "2024-09-27", "close": 20.84, "volume": 3552142.0}, {"date": "2024-09-30", "close": 20.72, "volume": 2219762.0}, {"date": "2024-10-01", "close": 20.46, "volume": 4230904.0}, {"date": "2024-10-02", "close": 20.22, "volume": 3240092.0}, {"date": "2024-10-03", "close": 20.04, "volume": 3157168.0}, {"date": "2024-10-04", "close": 20.71, "volume": 3743280.0}, {"date": "2024-10-07", "close": 20.67, "volume": 2505546.0}, {"date": "2024-10-08", "close": 20.83, "volume": 4157528.0}, {"date": "2024-10-09", "close": 20.77, "volume": 2454388.0}, {"date": "2024-10-10", "close": 20.86, "volume": 2164723.0}, {"date": "2024-10-11", "close": 21.06, "volume": 1160980.0}, {"date": "2024-10-14", "close": 21.24, "volume": 1324575.0}, {"date": "2024-10-15", "close": 21.32, "volume": 1817785.0}, {"date": "2024-10-16", "close": 22.2, "volume": 5520497.0}, {"date": "2024-10-17", "close": 22.2, "volume": 4177805.0}, {"date": "2024-10-18", "close": 22.57, "volume": 2549113.0}, {"date": "2024-10-21", "close": 22.57, "volume": 2398786.0}, {"date": "2024-10-22", "close": 22.54, "volume": 2467937.0}, {"date": "2024-10-23", "close": 22.64, "volume": 2404945.0}, {"date": "2024-10-24", "close": 22.37, "volume": 2845320.0}, {"date": "2024-10-25", "close": 22.54, "volume": 4768505.0}, {"date": "2024-10-28", "close": 23.03, "volume": 2945159.0}, {"date": "2024-10-29", "close": 22.8, "volume": 2140360.0}, {"date": "2024-10-30", "close": 23.06, "volume": 2171523.0}, {"date": "2024-10-31", "close": 22.74, "volume": 4037454.0}, {"date": "2024-11-01", "close": 23.15, "volume": 2188131.0}, {"date": "2024-11-04", "close": 22.84, "volume": 1841127.0}, {"date": "2024-11-05", "close": 23.34, "volume": 2410560.0}, {"date": "2024-11-06", "close": 24.51, "volume": 6115654.0}, {"date": "2024-11-07", "close": 24.15, "volume": 3575360.0}, {"date": "2024-11-08", "close": 24.45, "volume": 1311480.0}, {"date": "2024-11-11", "close": 25.01, "volume": 2910576.0}, {"date": "2024-11-12", "close": 24.72, "volume": 2316246.0}, {"date": "2024-11-13", "close": 24.39, "volume": 1910840.0}, {"date": "2024-11-14", "close": 24.57, "volume": 2707444.0}, {"date": "2024-11-15", "close": 24.49, "volume": 2290261.0}, {"date": "2024-11-18", "close": 23.99, "volume": 2971848.0}, {"date": "2024-11-19", "close": 23.92, "volume": 4032276.0}, {"date": "2024-11-20", "close": 23.94, "volume": 2571744.0}, {"date": "2024-11-21", "close": 23.97, "volume": 1986215.0}, {"date": "2024-11-22", "close": 24.18, "volume": 2520855.0}, {"date": "2024-11-25", "close": 24.66, "volume": 1859475.0}, {"date": "2024-11-26", "close": 24.39, "volume": 1253456.0}, {"date": "2024-11-27", "close": 24.49, "volume": 979503.0}, {"date": "2024-11-29", "close": 24.55, "volume": 611195.0}, {"date": "2024-12-02", "close": 24.68, "volume": 1098446.0}, {"date": "2024-12-03", "close": 24.41, "volume": 908397.0}, {"date": "2024-12-04", "close": 25.0, "volume": 1941416.0}, {"date": "2024-12-05", "close": 25.74, "volume": 4638963.0}, {"date": "2024-12-06", "close": 25.52, "volume": 1664974.0}, {"date": "2024-12-09", "close": 25.21, "volume": 2438675.0}, {"date": "2024-12-10", "close": 25.47, "volume": 1159119.0}, {"date": "2024-12-11", "close": 25.93, "volume": 1667755.0}, {"date": "2024-12-12", "close": 25.52, "volume": 1257588.0}, {"date": "2024-12-13", "close": 25.27, "volume": 914935.0}, {"date": "2024-12-16", "close": 25.15, "volume": 969359.0}, {"date": "2024-12-17", "close": 25.05, "volume": 1265109.0}, {"date": "2024-12-18", "close": 24.37, "volume": 1257257.0}, {"date": "2024-12-19", "close": 24.82, "volume": 981668.0}, {"date": "2024-12-20", "close": 25.14, "volume": 1382756.0}, {"date": "2024-12-23", "close": 25.55, "volume": 2345040.0}, {"date": "2024-12-24", "close": 25.81, "volume": 826455.0}, {"date": "2024-12-26", "close": 25.83, "volume": 709217.0}, {"date": "2024-12-27", "close": 25.58, "volume": 1728908.0}, {"date": "2024-12-30", "close": 25.44, "volume": 1167915.0}, {"date": "2024-12-31", "close": 25.35, "volume": 699736.0}, {"date": "2025-01-02", "close": 25.1, "volume": 1940352.0}, {"date": "2025-01-03", "close": 25.13, "volume": 2136715.0}, {"date": "2025-01-06", "close": 25.58, "volume": 1303509.0}, {"date": "2025-01-07", "close": 25.77, "volume": 1847419.0}, {"date": "2025-01-08", "close": 25.77, "volume": 1041078.0}, {"date": "2025-01-10", "close": 26.22, "volume": 5185449.0}, {"date": "2025-01-13", "close": 25.63, "volume": 1675173.0}, {"date": "2025-01-14", "close": 26.15, "volume": 1690622.0}, {"date": "2025-01-15", "close": 26.03, "volume": 1980282.0}, {"date": "2025-01-16", "close": 26.01, "volume": 769915.0}, {"date": "2025-01-17", "close": 26.19, "volume": 1980597.0}, {"date": "2025-01-21", "close": 26.81, "volume": 3883242.0}, {"date": "2025-01-22", "close": 26.48, "volume": 2937503.0}, {"date": "2025-01-23", "close": 26.27, "volume": 2076844.0}, {"date": "2025-01-24", "close": 26.25, "volume": 2542062.0}, {"date": "2025-01-27", "close": 26.48, "volume": 1767398.0}, {"date": "2025-01-28", "close": 26.02, "volume": 1893026.0}, {"date": "2025-01-29", "close": 26.18, "volume": 1078561.0}, {"date": "2025-01-30", "close": 26.37, "volume": 850150.0}, {"date": "2025-01-31", "close": 26.03, "volume": 1549984.0}, {"date": "2025-02-03", "close": 25.66, "volume": 2090041.0}, {"date": "2025-02-04", "close": 26.07, "volume": 1442326.0}, {"date": "2025-02-05", "close": 25.88, "volume": 750255.0}, {"date": "2025-02-06", "close": 26.02, "volume": 855324.0}, {"date": "2025-02-07", "close": 26.42, "volume": 1401883.0}, {"date": "2025-02-10", "close": 26.1, "volume": 1251836.0}, {"date": "2025-02-11", "close": 25.7, "volume": 1865007.0}, {"date": "2025-02-12", "close": 25.85, "volume": 740236.0}, {"date": "2025-02-13", "close": 25.47, "volume": 2373595.0}, {"date": "2025-02-14", "close": 25.81, "volume": 1077136.0}, {"date": "2025-02-18", "close": 25.92, "volume": 2165552.0}, {"date": "2025-02-19", "close": 25.86, "volume": 889322.0}, {"date": "2025-02-20", "close": 25.67, "volume": 1801222.0}, {"date": "2025-02-21", "close": 24.65, "volume": 8567607.0}, {"date": "2025-02-24", "close": 24.89, "volume": 2049787.0}, {"date": "2025-02-25", "close": 24.69, "volume": 3687903.0}, {"date": "2025-02-26", "close": 24.78, "volume": 2115446.0}, {"date": "2025-02-27", "close": 24.24, "volume": 2120224.0}, {"date": "2025-02-28", "close": 24.44, "volume": 2668403.0}, {"date": "2025-03-03", "close": 23.93, "volume": 2236334.0}, {"date": "2025-03-04", "close": 23.12, "volume": 3608965.0}, {"date": "2025-03-05", "close": 23.97, "volume": 2532386.0}, {"date": "2025-03-06", "close": 23.26, "volume": 2462100.0}, {"date": "2025-03-07", "close": 23.03, "volume": 5203171.0}, {"date": "2025-03-10", "close": 21.95, "volume": 6727153.0}, {"date": "2025-03-11", "close": 21.58, "volume": 5078049.0}, {"date": "2025-03-12", "close": 21.19, "volume": 3136692.0}, {"date": "2025-03-13", "close": 21.0, "volume": 2358850.0}, {"date": "2025-03-14", "close": 21.65, "volume": 2325874.0}, {"date": "2025-03-17", "close": 22.05, "volume": 3979152.0}, {"date": "2025-03-18", "close": 21.65, "volume": 1584455.0}, {"date": "2025-03-19", "close": 22.24, "volume": 2599822.0}, {"date": "2025-03-20", "close": 22.01, "volume": 1748261.0}, {"date": "2025-03-21", "close": 21.98, "volume": 2015134.0}, {"date": "2025-03-24", "close": 22.72, "volume": 2633906.0}, {"date": "2025-03-25", "close": 22.49, "volume": 2706985.0}, {"date": "2025-03-26", "close": 22.32, "volume": 1999676.0}, {"date": "2025-03-27", "close": 21.79, "volume": 1452125.0}, {"date": "2025-03-28", "close": 21.13, "volume": 1981970.0}, {"date": "2025-03-31", "close": 20.77, "volume": 3183112.0}, {"date": "2025-04-01", "close": 20.44, "volume": 2328081.0}, {"date": "2025-04-02", "close": 20.94, "volume": 4183354.0}, {"date": "2025-04-03", "close": 19.12, "volume": 5561421.0}, {"date": "2025-04-04", "close": 18.06, "volume": 5309088.0}, {"date": "2025-04-07", "close": 18.02, "volume": 3243550.0}, {"date": "2025-04-08", "close": 17.37, "volume": 4547284.0}, {"date": "2025-04-09", "close": 20.36, "volume": 7096256.0}, {"date": "2025-04-10", "close": 18.59, "volume": 3087515.0}, {"date": "2025-04-11", "close": 19.09, "volume": 2981274.0}, {"date": "2025-04-14", "close": 18.87, "volume": 1763316.0}, {"date": "2025-04-15", "close": 19.06, "volume": 2890687.0}, {"date": "2025-04-16", "close": 18.84, "volume": 1598433.0}, {"date": "2025-04-17", "close": 18.88, "volume": 1843568.0}, {"date": "2025-04-21", "close": 18.4, "volume": 1694388.0}, {"date": "2025-04-22", "close": 18.83, "volume": 2082867.0}, {"date": "2025-04-23", "close": 19.21, "volume": 2275570.0}, {"date": "2025-04-24", "close": 19.56, "volume": 1815754.0}, {"date": "2025-04-25", "close": 19.51, "volume": 1275282.0}, {"date": "2025-04-28", "close": 19.7, "volume": 1600224.0}, {"date": "2025-04-29", "close": 19.75, "volume": 995960.0}, {"date": "2025-04-30", "close": 19.82, "volume": 1678323.0}, {"date": "2025-05-01", "close": 19.94, "volume": 1190934.0}, {"date": "2025-05-02", "close": 20.88, "volume": 2562411.0}, {"date": "2025-05-05", "close": 21.04, "volume": 2459147.0}, {"date": "2025-05-06", "close": 20.81, "volume": 1127464.0}, {"date": "2025-05-07", "close": 21.12, "volume": 1354089.0}, {"date": "2025-05-08", "close": 21.82, "volume": 3270257.0}, {"date": "2025-05-09", "close": 21.84, "volume": 2115583.0}, {"date": "2025-05-12", "close": 22.55, "volume": 3096417.0}, {"date": "2025-05-13", "close": 23.11, "volume": 3370310.0}, {"date": "2025-05-14", "close": 22.62, "volume": 3687504.0}, {"date": "2025-05-15", "close": 22.5, "volume": 2173196.0}, {"date": "2025-05-16", "close": 22.74, "volume": 2965628.0}, {"date": "2025-05-19", "close": 22.77, "volume": 1255538.0}, {"date": "2025-05-20", "close": 22.57, "volume": 1518097.0}, {"date": "2025-05-21", "close": 21.88, "volume": 3194953.0}, {"date": "2025-05-22", "close": 22.1, "volume": 2757328.0}, {"date": "2025-05-23", "close": 21.92, "volume": 1263942.0}, {"date": "2025-05-27", "close": 22.78, "volume": 2692786.0}, {"date": "2025-05-28", "close": 22.65, "volume": 2549641.0}, {"date": "2025-05-29", "close": 22.74, "volume": 4042966.0}, {"date": "2025-05-30", "close": 22.72, "volume": 4733300.0}, {"date": "2025-06-02", "close": 22.81, "volume": 2567071.0}, {"date": "2025-06-03", "close": 22.84, "volume": 5909329.0}, {"date": "2025-06-04", "close": 22.78, "volume": 1618582.0}, {"date": "2025-06-05", "close": 22.59, "volume": 2146759.0}, {"date": "2025-06-06", "close": 23.25, "volume": 1953709.0}, {"date": "2025-06-09", "close": 23.32, "volume": 1286297.0}, {"date": "2025-06-10", "close": 23.44, "volume": 2558957.0}, {"date": "2025-06-11", "close": 22.67, "volume": 5592119.0}, {"date": "2025-06-12", "close": 22.42, "volume": 3673106.0}, {"date": "2025-06-13", "close": 21.64, "volume": 5655810.0}, {"date": "2025-06-16", "close": 22.34, "volume": 4997687.0}, {"date": "2025-06-17", "close": 21.66, "volume": 5266159.0}, {"date": "2025-06-18", "close": 21.63, "volume": 3603321.0}, {"date": "2025-06-20", "close": 21.57, "volume": 2597662.0}, {"date": "2025-06-23", "close": 21.99, "volume": 12155120.0}, {"date": "2025-06-24", "close": 22.66, "volume": 5447459.0}, {"date": "2025-06-25", "close": 22.3, "volume": 3102237.0}, {"date": "2025-06-26", "close": 22.63, "volume": 3525290.0}, {"date": "2025-06-27", "close": 22.91, "volume": 4085866.0}, {"date": "2025-06-30", "close": 22.97, "volume": 1280014.0}, {"date": "2025-07-01", "close": 23.43, "volume": 6149036.0}, {"date": "2025-07-02", "close": 23.79, "volume": 3736215.0}, {"date": "2025-07-03", "close": 24.12, "volume": 2087806.0}, {"date": "2025-07-07", "close": 23.81, "volume": 2427069.0}, {"date": "2025-07-08", "close": 23.94, "volume": 2441001.0}, {"date": "2025-07-09", "close": 23.87, "volume": 2732175.0}, {"date": "2025-07-10", "close": 25.61, "volume": 9042360.0}, {"date": "2025-07-11", "close": 25.03, "volume": 3128661.0}, {"date": "2025-07-14", "close": 25.28, "volume": 2887205.0}, {"date": "2025-07-15", "close": 24.77, "volume": 2177384.0}, {"date": "2025-07-16", "close": 24.91, "volume": 4078723.0}, {"date": "2025-07-17", "close": 25.1, "volume": 5941660.0}, {"date": "2025-07-18", "close": 24.99, "volume": 1758022.0}, {"date": "2025-07-21", "close": 25.02, "volume": 1599545.0}, {"date": "2025-07-22", "close": 25.15, "volume": 1667487.0}, {"date": "2025-07-23", "close": 25.55, "volume": 3987755.0}, {"date": "2025-07-24", "close": 24.42, "volume": 6579329.0}, {"date": "2025-07-25", "close": 24.58, "volume": 3132271.0}, {"date": "2025-07-28", "close": 24.68, "volume": 3513697.0}, {"date": "2025-07-29", "close": 24.25, "volume": 4237460.0}, {"date": "2025-07-30", "close": 24.05, "volume": 3699376.0}, {"date": "2025-07-31", "close": 23.95, "volume": 2233661.0}, {"date": "2025-08-01", "close": 23.12, "volume": 3832051.0}, {"date": "2025-08-04", "close": 23.6, "volume": 1603873.0}, {"date": "2025-08-05", "close": 23.58, "volume": 2003800.0}, {"date": "2025-08-06", "close": 23.82, "volume": 2042291.0}, {"date": "2025-08-07", "close": 23.59, "volume": 4502081.0}, {"date": "2025-08-08", "close": 23.68, "volume": 3236241.0}, {"date": "2025-08-11", "close": 23.51, "volume": 3533060.0}, {"date": "2025-08-12", "close": 25.23, "volume": 7044411.0}, {"date": "2025-08-13", "close": 25.71, "volume": 4141116.0}, {"date": "2025-08-14", "close": 25.4, "volume": 2994076.0}, {"date": "2025-08-15", "close": 25.66, "volume": 4451009.0}, {"date": "2025-08-18", "close": 25.71, "volume": 3390128.0}, {"date": "2025-08-19", "close": 25.73, "volume": 3643707.0}, {"date": "2025-08-20", "close": 25.22, "volume": 3826834.0}, {"date": "2025-08-21", "close": 24.94, "volume": 1986749.0}, {"date": "2025-08-22", "close": 26.22, "volume": 4895356.0}, {"date": "2025-08-25", "close": 25.78, "volume": 1826639.0}, {"date": "2025-08-26", "close": 26.24, "volume": 3586485.0}, {"date": "2025-08-27", "close": 26.13, "volume": 2002222.0}, {"date": "2025-08-28", "close": 26.31, "volume": 2347906.0}, {"date": "2025-08-29", "close": 26.31, "volume": 1369918.0}, {"date": "2025-09-02", "close": 26.27, "volume": 3035731.0}, {"date": "2025-09-03", "close": 26.44, "volume": 3398415.0}, {"date": "2025-09-04", "close": 25.97, "volume": 4007839.0}, {"date": "2025-09-05", "close": 26.13, "volume": 3795726.0}, {"date": "2025-09-08", "close": 26.13, "volume": 2637626.0}, {"date": "2025-09-09", "close": 25.77, "volume": 3702879.0}, {"date": "2025-09-10", "close": 25.94, "volume": 2913613.0}, {"date": "2025-09-11", "close": 26.32, "volume": 6980173.0}, {"date": "2025-09-12", "close": 25.99, "volume": 2974904.0}, {"date": "2025-09-15", "close": 25.74, "volume": 3981454.0}, {"date": "2025-09-16", "close": 25.7, "volume": 1598744.0}, {"date": "2025-09-17", "close": 25.85, "volume": 4417014.0}, {"date": "2025-09-18", "close": 25.91, "volume": 2020451.0}, {"date": "2025-09-19", "close": 25.8, "volume": 1582107.0}, {"date": "2025-09-22", "close": 25.72, "volume": 3618416.0}, {"date": "2025-09-23", "close": 25.67, "volume": 2263585.0}, {"date": "2025-09-24", "close": 25.32, "volume": 1693908.0}, {"date": "2025-09-25", "close": 24.76, "volume": 2506231.0}, {"date": "2025-09-26", "close": 24.92, "volume": 1953928.0}, {"date": "2025-09-29", "close": 25.05, "volume": 1778587.0}, {"date": "2025-09-30", "close": 24.65, "volume": 2807400.0}, {"date": "2025-10-01", "close": 24.53, "volume": 2668829.0}, {"date": "2025-10-02", "close": 24.76, "volume": 2633687.0}, {"date": "2025-10-03", "close": 24.97, "volume": 2371971.0}, {"date": "2025-10-06", "close": 25.13, "volume": 1825643.0}, {"date": "2025-10-07", "close": 24.76, "volume": 3547246.0}, {"date": "2025-10-08", "close": 24.91, "volume": 5552294.0}, {"date": "2025-10-09", "close": 24.83, "volume": 4336781.0}, {"date": "2025-10-10", "close": 24.21, "volume": 3016965.0}, {"date": "2025-10-13", "close": 24.63, "volume": 2346705.0}, {"date": "2025-10-14", "close": 25.41, "volume": 3802010.0}, {"date": "2025-10-15", "close": 25.53, "volume": 2284250.0}, {"date": "2025-10-16", "close": 24.94, "volume": 6871656.0}, {"date": "2025-10-17", "close": 24.86, "volume": 3456548.0}, {"date": "2025-10-20", "close": 25.49, "volume": 3704184.0}, {"date": "2025-10-21", "close": 25.61, "volume": 1928404.0}, {"date": "2025-10-22", "close": 25.19, "volume": 2832281.0}, {"date": "2025-10-23", "close": 24.94, "volume": 3651410.0}, {"date": "2025-10-24", "close": 25.54, "volume": 3362150.0}, {"date": "2025-10-27", "close": 25.48, "volume": 3264199.0}, {"date": "2025-10-28", "close": 24.68, "volume": 3811604.0}, {"date": "2025-10-29", "close": 24.53, "volume": 3991715.0}, {"date": "2025-10-30", "close": 24.24, "volume": 4040819.0}, {"date": "2025-10-31", "close": 24.63, "volume": 3901231.0}, {"date": "2025-11-03", "close": 24.81, "volume": 3025742.0}, {"date": "2025-11-04", "close": 23.99, "volume": 4571032.0}, {"date": "2025-11-05", "close": 25.07, "volume": 3806882.0}, {"date": "2025-11-06", "close": 24.7, "volume": 4167881.0}, {"date": "2025-11-07", "close": 25.24, "volume": 8115661.0}, {"date": "2025-11-10", "close": 25.14, "volume": 3540120.0}, {"date": "2025-11-11", "close": 24.92, "volume": 2282965.0}, {"date": "2025-11-12", "close": 25.69, "volume": 5322482.0}, {"date": "2025-11-13", "close": 25.18, "volume": 3957984.0}, {"date": "2025-11-14", "close": 24.87, "volume": 3285650.0}, {"date": "2025-11-17", "close": 23.99, "volume": 5342206.0}, {"date": "2025-11-18", "close": 24.16, "volume": 2555201.0}, {"date": "2025-11-19", "close": 24.05, "volume": 2518085.0}, {"date": "2025-11-20", "close": 23.68, "volume": 3354087.0}, {"date": "2025-11-21", "close": 24.51, "volume": 3226629.0}, {"date": "2025-11-24", "close": 25.01, "volume": 3313805.0}, {"date": "2025-11-25", "close": 25.71, "volume": 3851063.0}, {"date": "2025-11-26", "close": 26.26, "volume": 2626141.0}, {"date": "2025-11-28", "close": 26.31, "volume": 1708727.0}, {"date": "2025-12-01", "close": 26.2, "volume": 3102563.0}, {"date": "2025-12-02", "close": 26.65, "volume": 2427979.0}, {"date": "2025-12-03", "close": 27.12, "volume": 2731983.0}, {"date": "2025-12-04", "close": 26.91, "volume": 1898953.0}, {"date": "2025-12-05", "close": 27.43, "volume": 2618925.0}, {"date": "2025-12-08", "close": 27.43, "volume": 3139932.0}, {"date": "2025-12-09", "close": 27.48, "volume": 3548053.0}, {"date": "2025-12-10", "close": 28.04, "volume": 3508382.0}, {"date": "2025-12-11", "close": 28.25, "volume": 3928703.0}, {"date": "2025-12-12", "close": 28.28, "volume": 4216124.0}, {"date": "2025-12-15", "close": 28.51, "volume": 2157666.0}, {"date": "2025-12-16", "close": 28.75, "volume": 3286440.0}, {"date": "2025-12-17", "close": 28.31, "volume": 4338851.0}, {"date": "2025-12-18", "close": 28.54, "volume": 4961635.0}, {"date": "2025-12-19", "close": 28.74, "volume": 4595826.0}, {"date": "2025-12-22", "close": 29.2, "volume": 2409908.0}, {"date": "2025-12-23", "close": 28.68, "volume": 3202621.0}, {"date": "2025-12-24", "close": 28.54, "volume": 1945816.0}, {"date": "2025-12-26", "close": 28.41, "volume": 2313275.0}, {"date": "2025-12-29", "close": 28.05, "volume": 4239417.0}, {"date": "2025-12-30", "close": 28.09, "volume": 2132733.0}, {"date": "2025-12-31", "close": 28.07, "volume": 2345972.0}, {"date": "2026-01-02", "close": 28.29, "volume": 3495683.0}, {"date": "2026-01-05", "close": 29.01, "volume": 3941972.0}, {"date": "2026-01-06", "close": 29.15, "volume": 2630683.0}, {"date": "2026-01-07", "close": 29.03, "volume": 2975172.0}, {"date": "2026-01-08", "close": 29.0, "volume": 2724511.0}, {"date": "2026-01-09", "close": 29.47, "volume": 2860466.0}, {"date": "2026-01-12", "close": 29.25, "volume": 3991443.0}, {"date": "2026-01-13", "close": 28.76, "volume": 7485392.0}, {"date": "2026-01-14", "close": 28.4, "volume": 8075234.0}, {"date": "2026-01-15", "close": 29.05, "volume": 7340990.0}, {"date": "2026-01-16", "close": 29.01, "volume": 5591747.0}, {"date": "2026-01-20", "close": 28.28, "volume": 6123718.0}, {"date": "2026-01-21", "close": 28.95, "volume": 5429797.0}, {"date": "2026-01-22", "close": 28.88, "volume": 3641849.0}, {"date": "2026-01-23", "close": 28.56, "volume": 4159413.0}, {"date": "2026-01-26", "close": 28.32, "volume": 4014210.0}, {"date": "2026-01-27", "close": 27.86, "volume": 9540018.0}, {"date": "2026-01-28", "close": 27.69, "volume": 3658862.0}, {"date": "2026-01-29", "close": 28.42, "volume": 4673941.0}, {"date": "2026-01-30", "close": 27.95, "volume": 3667837.0}, {"date": "2026-02-02", "close": 28.93, "volume": 6716196.0}, {"date": "2026-02-03", "close": 29.35, "volume": 7817626.0}, {"date": "2026-02-04", "close": 29.81, "volume": 6283931.0}, {"date": "2026-02-05", "close": 29.47, "volume": 3710734.0}, {"date": "2026-02-06", "close": 31.16, "volume": 4504379.0}, {"date": "2026-02-09", "close": 30.99, "volume": 2048683.0}, {"date": "2026-02-10", "close": 30.88, "volume": 1581947.0}, {"date": "2026-02-11", "close": 29.87, "volume": 5494913.0}, {"date": "2026-02-12", "close": 29.33, "volume": 4939297.0}, {"date": "2026-02-13", "close": 29.36, "volume": 1933266.0}, {"date": "2026-02-17", "close": 30.17, "volume": 3169097.0}, {"date": "2026-02-18", "close": 30.3, "volume": 3824853.0}, {"date": "2026-02-19", "close": 29.1, "volume": 3653810.0}, {"date": "2026-02-20", "close": 29.47, "volume": 3955323.0}, {"date": "2026-02-23", "close": 28.51, "volume": 2938974.0}, {"date": "2026-02-24", "close": 28.82, "volume": 2366558.0}, {"date": "2026-02-25", "close": 28.91, "volume": 1634279.0}, {"date": "2026-02-26", "close": 29.63, "volume": 2485151.0}, {"date": "2026-02-27", "close": 28.45, "volume": 3654506.0}, {"date": "2026-03-02", "close": 27.7, "volume": 5358004.0}, {"date": "2026-03-03", "close": 27.43, "volume": 5398623.0}, {"date": "2026-03-04", "close": 27.32, "volume": 3922737.0}, {"date": "2026-03-05", "close": 26.08, "volume": 8884028.0}, {"date": "2026-03-06", "close": 25.35, "volume": 8477612.0}, {"date": "2026-03-09", "close": 25.77, "volume": 13099530.0}, {"date": "2026-03-10", "close": 25.35, "volume": 12532590.0}, {"date": "2026-03-11", "close": 25.22, "volume": 5168759.0}, {"date": "2026-03-12", "close": 24.22, "volume": 8614880.0}, {"date": "2026-03-13", "close": 24.05, "volume": 8250086.0}, {"date": "2026-03-16", "close": 24.58, "volume": 7117768.0}, {"date": "2026-03-17", "close": 25.07, "volume": 8882566.0}, {"date": "2026-03-18", "close": 24.59, "volume": 7104695.0}, {"date": "2026-03-19", "close": 24.69, "volume": 6170407.0}, {"date": "2026-03-20", "close": 24.09, "volume": 5677095.0}, {"date": "2026-03-23", "close": 24.93, "volume": 6498906.0}, {"date": "2026-03-24", "close": 24.83, "volume": 4492523.0}, {"date": "2026-03-25", "close": 25.3, "volume": 5184725.0}, {"date": "2026-03-26", "close": 25.01, "volume": 2873741.0}, {"date": "2026-03-27", "close": 24.13, "volume": 2708134.0}, {"date": "2026-03-30", "close": 23.64, "volume": 3769236.0}, {"date": "2026-03-31", "close": 24.63, "volume": 3072421.0}, {"date": "2026-04-01", "close": 25.27, "volume": 4066717.0}, {"date": "2026-04-02", "close": 24.93, "volume": 3150630.0}, {"date": "2026-04-06", "close": 24.99, "volume": 1774540.0}, {"date": "2026-04-07", "close": 24.79, "volume": 4506306.0}, {"date": "2026-04-08", "close": 26.19, "volume": 7150696.0}, {"date": "2026-04-09", "close": 26.11, "volume": 3705727.0}, {"date": "2026-04-10", "close": 25.89, "volume": 2053034.0}, {"date": "2026-04-13", "close": 25.81, "volume": 3436972.0}, {"date": "2026-04-14", "close": 26.95, "volume": 4519523.0}, {"date": "2026-04-15", "close": 27.02, "volume": 3680205.0}, {"date": "2026-04-16", "close": 26.63, "volume": 3267536.0}, {"date": "2026-04-17", "close": 27.92, "volume": 8124134.0}, {"date": "2026-04-20", "close": 27.55, "volume": 3338129.0}, {"date": "2026-04-21", "close": 26.75, "volume": 6248509.0}, {"date": "2026-04-22", "close": 25.88, "volume": 4860203.0}, {"date": "2026-04-23", "close": 25.72, "volume": 3972384.0}, {"date": "2026-04-24", "close": 26.0, "volume": 5458459.0}, {"date": "2026-04-27", "close": 25.53, "volume": 4964358.0}, {"date": "2026-04-28", "close": 25.28, "volume": 3097600.0}, {"date": "2026-04-29", "close": 24.93, "volume": 5548255.0}, {"date": "2026-04-30", "close": 25.42, "volume": 3282514.0}, {"date": "2026-05-01", "close": 25.76, "volume": 5200404.0}, {"date": "2026-05-04", "close": 25.42, "volume": 3869061.0}, {"date": "2026-05-05", "close": 26.06, "volume": 3716331.0}, {"date": "2026-05-06", "close": 27.24, "volume": 5901381.0}, {"date": "2026-05-07", "close": 27.59, "volume": 5766651.0}, {"date": "2026-05-08", "close": 27.48, "volume": 3555702.0}, {"date": "2026-05-11", "close": 26.61, "volume": 4140932.0}, {"date": "2026-05-12", "close": 26.27, "volume": 3198098.0}, {"date": "2026-05-13", "close": 26.13, "volume": 2744503.0}, {"date": "2026-05-14", "close": 26.22, "volume": 4878991.0}, {"date": "2026-05-15", "close": 25.56, "volume": 3361413.0}, {"date": "2026-05-18", "close": 25.55, "volume": 5050300.0}, {"date": "2026-05-19", "close": 24.81, "volume": 3091805.0}, {"date": "2026-05-20", "close": 26.44, "volume": 7651121.0}, {"date": "2026-05-21", "close": 27.0, "volume": 4756155.0}, {"date": "2026-05-22", "close": 27.13, "volume": 2891444.0}, {"date": "2026-05-26", "close": 28.26, "volume": 3277816.0}, {"date": "2026-05-27", "close": 29.08, "volume": 4811284.0}, {"date": "2026-05-28", "close": 29.14, "volume": 3744235.0}, {"date": "2026-05-29", "close": 29.32, "volume": 3473442.0}, {"date": "2026-06-01", "close": 28.93, "volume": 3095266.0}, {"date": "2026-06-02", "close": 28.5, "volume": 2378588.0}, {"date": "2026-06-03", "close": 27.83, "volume": 2049974.0}, {"date": "2026-06-04", "close": 28.0, "volume": 1870536.0}, {"date": "2026-06-05", "close": 27.94, "volume": 3152867.0}, {"date": "2026-06-08", "close": 27.7, "volume": 1651368.0}, {"date": "2026-06-09", "close": 28.56, "volume": 4821742.0}, {"date": "2026-06-10", "close": 27.25, "volume": 2794956.0}, {"date": "2026-06-11", "close": 28.97, "volume": 4735689.0}, {"date": "2026-06-12", "close": 29.53, "volume": 4250314.0}, {"date": "2026-06-15", "close": 30.46, "volume": 3368262.0}, {"date": "2026-06-16", "close": 30.63, "volume": 3179026.0}, {"date": "2026-06-17", "close": 30.25, "volume": 3173906.0}, {"date": "2026-06-18", "close": 31.0, "volume": 3948479.0}, {"date": "2026-06-22", "close": 30.98, "volume": 2954122.0}, {"date": "2026-06-23", "close": 31.18, "volume": 2113908.0}, {"date": "2026-06-24", "close": 32.48, "volume": 3819907.0}, {"date": "2026-06-25", "close": 32.98, "volume": 3075608.0}, {"date": "2026-06-26", "close": 33.28, "volume": 2115333.0}, {"date": "2026-06-29", "close": 33.08, "volume": 2113909.0}, {"date": "2026-06-30", "close": 33.22, "volume": 1556419.0}, {"date": "2026-07-01", "close": 33.23, "volume": 1544626.0}, {"date": "2026-07-02", "close": 33.2, "volume": 1940716.0}, {"date": "2026-07-06", "close": 33.34, "volume": 1766815.0}, {"date": "2026-07-07", "close": 32.51, "volume": 4060245.0}, {"date": "2026-07-08", "close": 31.79, "volume": 5578272.0}, {"date": "2026-07-09", "close": 32.41, "volume": 2378587.0}, {"date": "2026-07-10", "close": 32.09, "volume": 2757747.0}, {"date": "2026-07-13", "close": 31.22, "volume": 4129337.0}, {"date": "2026-07-14", "close": 30.85, "volume": 2445444.0}, {"date": "2026-07-15", "close": 31.25, "volume": 2064656.0}, {"date": "2026-07-16", "close": 31.25, "volume": 2732782.0}, {"date": "2026-07-17", "close": 30.46, "volume": 3256210.0}, {"date": "2026-07-20", "close": 30.58, "volume": 2283536.0}, {"date": "2026-07-21", "close": 30.51, "volume": 1158900.0}, {"date": "2026-07-22", "close": 30.1, "volume": 1553710.0}, {"date": "2026-07-23", "close": 29.32, "volume": 3574366.0}, {"date": "2026-07-24", "close": 30.1, "volume": 2497796.0}, {"date": "2026-07-27", "close": 30.97, "volume": 3193381.0}, {"date": "2026-07-28", "close": 31.86, "volume": 2619244.0}, {"date": "2026-07-29", "close": 30.97, "volume": 3043036.0}, {"date": "2026-07-30", "close": 31.68, "volume": 1459532.0}, {"date": "2026-07-31", "close": 31.28, "volume": 5311707.0}, {"date": "2026-08-03", "close": 32.67, "volume": 4942236.0}, {"date": "2026-08-04", "close": 33.4, "volume": 2382314.0}, {"date": "2026-08-05", "close": 33.53, "volume": 3831517.0}, {"date": "2026-08-06", "close": 32.64, "volume": 1970998.0}, {"date": "2026-08-07", "close": 32.54, "volume": 1933448.0}], "refreshing": true}