{"ticker": "MFC", "overview": {"cik": "1086888", "ticker": "MFC", "name": "MANULIFE FINANCIAL CORP", "industry": "Life Insurance", "country": "Canada", "sic": "6311", "announcements": [{"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0001573679-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000084", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345987", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001086888-26-000081", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001086888-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002779", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001086888-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001086888-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001086888-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001086888-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001145443-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000061", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-224299", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-05-14", "title": "Form 13F-NT", "accession": "0001573679-26-000026", "price_sensitive": false}]}, "description": "MANULIFE FINANCIAL CORP trades as MFC on the NYSE and is registered in Canada, classified under Life Insurance (SIC 6311). Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 29 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MFC", "has_prices": true, "as_of": "2026-08-07", "last": 44.32, "prev_close": 44.58, "change": -0.259999999999998, "change_pct": -0.0058322117541497985, "session_volume": 2077496.0, "vwap_5": 44.51776044121352, "vwap_20": 43.8043461299508, "vwap_60": 40.584040412463615, "vwap_250": 36.08729674927723, "high_52w": 44.77, "low_52w": 32.85, "avg_volume_20": 1927475.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002779", "src": "13DG", "ticker": "MFC", "cik": "1086888", "company": "MANULIFE FINANCIAL CORP", "company_raw": "MANULIFE FINANCIAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in MFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002779-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "HOUSE-2025-20030338-T69", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "Select UMA Account # 1\nJT Manulife Financial Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824563}, {"id": "HOUSE-2024-20026154-T24", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "Select UMA Account # 1\nJT Manulife Financial Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078003}, {"id": "HOUSE-2024-20026154-T23", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "Select UMA Account # 1\nJT Manulife Financial Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-04", "timestamp": "2024-10-04", "mins": 1093843}, {"id": "HOUSE-2024-20025419-T65", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "Select UMA Account # 1\nJT Manulife Financial Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245043}, {"id": "HOUSE-2022-20021351-T17", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "an Stanley - Select UMA Account # 1\nJT Manulife Financial Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-28", "timestamp": "2022-06-28", "mins": 2287603}, {"id": "HOUSE-2022-20021315-T10", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "06/15/2022$1,001 - $15,000\nF S: New\nJT Manulife Financial Corporation", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads MFC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf", "trade_date": "2022-06-22", "timestamp": "2022-06-22", "mins": 2296243}, {"id": "HOUSE-2022-20020780-T0", "src": "CONGRESS", "ticker": "MFC", "cik": "", "company": "MANULIFE FINANCIAL CORP", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nManulife Financial Corporation", "who": "Hon. Joe Courtney", "who_key": "Hon. Joe Courtney", "role": "House \u00b7 CT02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Joe Courtney dumps MFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020780.pdf", "trade_date": "2022-04-05", "timestamp": "2022-04-05", "mins": 2408563}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002779", "src": "13DG", "ticker": "MFC", "cik": "1086888", "company": "MANULIFE FINANCIAL CORP", "company_raw": "MANULIFE FINANCIAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in MFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002779-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Manulife Financial Corporation Common Stock", "new_value": "MANULIFE FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001086888", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001086888", "applied": 1, "detected_at": "2026-10-26T02:16:36.946687"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Joe Courtney", "who_key": "Hon. Joe Courtney", "role": "House \u00b7 CT02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020780.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020780.pdf"}}], "activity": [], "announcements": [{"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0001573679-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000084", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345987", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001086888-26-000081", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001086888-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002779", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001086888-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001086888-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001086888-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001086888-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001145443-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000061", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-224299", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-05-14", "title": "Form 13F-NT", "accession": "0001573679-26-000026", "price_sensitive": false}], "performance": {"ticker": "MFC", "has_prices": true, "summary": {"n": 2, "avg": 0.9993309299167967, "win_rate": 1.0, "best": 1.5369204350314827, "worst": 0.46174142480211083, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-15", "score": 0.0, "ref_price": 30.32, "return": 0.46174142480211083}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 17.47, "return": 1.5369204350314827}]}, "price_series": [{"date": "2016-08-08", "close": 13.23, "volume": 2076301.0}, {"date": "2016-08-09", "close": 13.31, "volume": 1514019.0}, {"date": "2016-08-10", "close": 13.27, "volume": 1738327.0}, {"date": "2016-08-11", "close": 13.37, "volume": 1971583.0}, {"date": "2016-08-12", "close": 13.12, "volume": 1992068.0}, {"date": "2016-08-15", "close": 13.3, "volume": 1689277.0}, {"date": "2016-08-16", "close": 13.3, "volume": 2019357.0}, {"date": "2016-08-17", "close": 13.31, "volume": 1657389.0}, {"date": "2016-08-18", "close": 13.32, "volume": 1089234.0}, {"date": "2016-08-19", "close": 13.5, "volume": 2916946.0}, {"date": "2016-08-22", "close": 13.4, "volume": 1890322.0}, {"date": "2016-08-23", "close": 13.44, "volume": 1298871.0}, {"date": "2016-08-24", "close": 13.51, "volume": 1680799.0}, {"date": "2016-08-25", "close": 13.67, "volume": 1666772.0}, {"date": "2016-08-26", "close": 13.71, "volume": 2870183.0}, {"date": "2016-08-29", "close": 13.76, "volume": 1434184.0}, {"date": "2016-08-30", "close": 13.98, "volume": 2109093.0}, {"date": "2016-08-31", "close": 13.65, "volume": 3112447.0}, {"date": "2016-09-01", "close": 13.66, "volume": 2176235.0}, {"date": "2016-09-02", "close": 13.71, "volume": 2520984.0}, {"date": "2016-09-06", "close": 13.84, "volume": 2976733.0}, {"date": "2016-09-07", "close": 13.74, "volume": 2033744.0}, {"date": "2016-09-08", "close": 13.88, "volume": 2295137.0}, {"date": "2016-09-09", "close": 13.92, "volume": 3221741.0}, {"date": "2016-09-12", "close": 13.81, "volume": 2982041.0}, {"date": "2016-09-13", "close": 13.5, "volume": 2987944.0}, {"date": "2016-09-14", "close": 13.46, "volume": 2566471.0}, {"date": "2016-09-15", "close": 13.81, "volume": 2628455.0}, {"date": "2016-09-16", "close": 13.65, "volume": 3287808.0}, {"date": "2016-09-19", "close": 13.79, "volume": 3049753.0}, {"date": "2016-09-20", "close": 13.9, "volume": 2553754.0}, {"date": "2016-09-21", "close": 14.13, "volume": 2458558.0}, {"date": "2016-09-22", "close": 14.35, "volume": 2290247.0}, {"date": "2016-09-23", "close": 14.02, "volume": 2189125.0}, {"date": "2016-09-26", "close": 13.77, "volume": 1484019.0}, {"date": "2016-09-27", "close": 13.76, "volume": 2443817.0}, {"date": "2016-09-28", "close": 14.07, "volume": 2113089.0}, {"date": "2016-09-29", "close": 13.95, "volume": 2553701.0}, {"date": "2016-09-30", "close": 14.11, "volume": 2347038.0}, {"date": "2016-10-03", "close": 14.08, "volume": 1544240.0}, {"date": "2016-10-04", "close": 14.1, "volume": 2348489.0}, {"date": "2016-10-05", "close": 14.52, "volume": 2630686.0}, {"date": "2016-10-06", "close": 14.54, "volume": 2637923.0}, {"date": "2016-10-07", "close": 14.41, "volume": 2761172.0}, {"date": "2016-10-10", "close": 14.56, "volume": 888647.0}, {"date": "2016-10-11", "close": 14.52, "volume": 2998167.0}, {"date": "2016-10-12", "close": 14.54, "volume": 1601464.0}, {"date": "2016-10-13", "close": 14.49, "volume": 2265055.0}, {"date": "2016-10-14", "close": 14.57, "volume": 1914712.0}, {"date": "2016-10-17", "close": 14.52, "volume": 1558984.0}, {"date": "2016-10-18", "close": 14.68, "volume": 1656173.0}, {"date": "2016-10-19", "close": 14.75, "volume": 2043993.0}, {"date": "2016-10-20", "close": 14.67, "volume": 1479336.0}, {"date": "2016-10-21", "close": 14.62, "volume": 1468962.0}, {"date": "2016-10-24", "close": 14.65, "volume": 2837846.0}, {"date": "2016-10-25", "close": 14.52, "volume": 1611381.0}, {"date": "2016-10-26", "close": 14.57, "volume": 2102062.0}, {"date": "2016-10-27", "close": 14.67, "volume": 2207258.0}, {"date": "2016-10-28", "close": 14.47, "volume": 2931090.0}, {"date": "2016-10-31", "close": 14.48, "volume": 1795819.0}, {"date": "2016-11-01", "close": 14.33, "volume": 2400699.0}, {"date": "2016-11-02", "close": 14.2, "volume": 2796070.0}, {"date": "2016-11-03", "close": 14.31, "volume": 2467823.0}, {"date": "2016-11-04", "close": 14.26, "volume": 1760293.0}, {"date": "2016-11-07", "close": 14.61, "volume": 1569732.0}, {"date": "2016-11-08", "close": 14.65, "volume": 2106054.0}, {"date": "2016-11-09", "close": 15.03, "volume": 4464224.0}, {"date": "2016-11-10", "close": 16.25, "volume": 7516996.0}, {"date": "2016-11-11", "close": 16.56, "volume": 5157255.0}, {"date": "2016-11-14", "close": 17.08, "volume": 5918902.0}, {"date": "2016-11-15", "close": 17.14, "volume": 4533975.0}, {"date": "2016-11-16", "close": 17.0, "volume": 3722422.0}, {"date": "2016-11-17", "close": 16.98, "volume": 2699699.0}, {"date": "2016-11-18", "close": 16.99, "volume": 2271863.0}, {"date": "2016-11-21", "close": 17.23, "volume": 1749953.0}, {"date": "2016-11-22", "close": 17.51, "volume": 2959541.0}, {"date": "2016-11-23", "close": 17.58, "volume": 2705962.0}, {"date": "2016-11-25", "close": 17.5, "volume": 1457703.0}, {"date": "2016-11-28", "close": 17.1, "volume": 2917086.0}, {"date": "2016-11-29", "close": 17.18, "volume": 2703301.0}, {"date": "2016-11-30", "close": 17.44, "volume": 2631974.0}, {"date": "2016-12-01", "close": 17.61, "volume": 3021965.0}, {"date": "2016-12-02", "close": 17.49, "volume": 2476416.0}, {"date": "2016-12-05", "close": 17.37, "volume": 2792727.0}, {"date": "2016-12-06", "close": 17.61, "volume": 1704039.0}, {"date": "2016-12-07", "close": 17.88, "volume": 2145508.0}, {"date": "2016-12-08", "close": 18.48, "volume": 4264937.0}, {"date": "2016-12-09", "close": 18.57, "volume": 2834103.0}, {"date": "2016-12-12", "close": 18.51, "volume": 2958288.0}, {"date": "2016-12-13", "close": 18.57, "volume": 2921771.0}, {"date": "2016-12-14", "close": 18.36, "volume": 3071149.0}, {"date": "2016-12-15", "close": 18.73, "volume": 4523246.0}, {"date": "2016-12-16", "close": 18.42, "volume": 2929742.0}, {"date": "2016-12-19", "close": 18.24, "volume": 2807284.0}, {"date": "2016-12-20", "close": 18.48, "volume": 1775395.0}, {"date": "2016-12-21", "close": 18.36, "volume": 1858661.0}, {"date": "2016-12-22", "close": 18.11, "volume": 2032250.0}, {"date": "2016-12-23", "close": 18.06, "volume": 2208318.0}, {"date": "2016-12-27", "close": 18.03, "volume": 902948.0}, {"date": "2016-12-28", "close": 17.82, "volume": 2678821.0}, {"date": "2016-12-29", "close": 17.77, "volume": 1734029.0}, {"date": "2016-12-30", "close": 17.82, "volume": 1563669.0}, {"date": "2017-01-03", "close": 17.93, "volume": 2271265.0}, {"date": "2017-01-04", "close": 18.3, "volume": 1764642.0}, {"date": "2017-01-05", "close": 18.35, "volume": 1835082.0}, {"date": "2017-01-06", "close": 18.39, "volume": 1382835.0}, {"date": "2017-01-09", "close": 18.32, "volume": 1500752.0}, {"date": "2017-01-10", "close": 18.57, "volume": 2117995.0}, {"date": "2017-01-11", "close": 18.88, "volume": 2527554.0}, {"date": "2017-01-12", "close": 18.62, "volume": 2097939.0}, {"date": "2017-01-13", "close": 18.68, "volume": 2019635.0}, {"date": "2017-01-17", "close": 18.44, "volume": 2208280.0}, {"date": "2017-01-18", "close": 18.35, "volume": 2110050.0}, {"date": "2017-01-19", "close": 18.41, "volume": 1544062.0}, {"date": "2017-01-20", "close": 18.66, "volume": 2224867.0}, {"date": "2017-01-23", "close": 18.65, "volume": 1904190.0}, {"date": "2017-01-24", "close": 19.01, "volume": 2345292.0}, {"date": "2017-01-25", "close": 19.41, "volume": 1892280.0}, {"date": "2017-01-26", "close": 19.46, "volume": 1652374.0}, {"date": "2017-01-27", "close": 19.16, "volume": 1738142.0}, {"date": "2017-01-30", "close": 18.98, "volume": 2241337.0}, {"date": "2017-01-31", "close": 19.16, "volume": 2245824.0}, {"date": "2017-02-01", "close": 19.15, "volume": 2145112.0}, {"date": "2017-02-02", "close": 18.92, "volume": 2509954.0}, {"date": "2017-02-03", "close": 19.06, "volume": 2172286.0}, {"date": "2017-02-06", "close": 18.84, "volume": 2117080.0}, {"date": "2017-02-07", "close": 18.79, "volume": 1473744.0}, {"date": "2017-02-08", "close": 18.68, "volume": 2738203.0}, {"date": "2017-02-09", "close": 18.62, "volume": 5931976.0}, {"date": "2017-02-10", "close": 18.65, "volume": 5056740.0}, {"date": "2017-02-13", "close": 18.8, "volume": 2758311.0}, {"date": "2017-02-14", "close": 19.09, "volume": 1977962.0}, {"date": "2017-02-15", "close": 19.13, "volume": 2668094.0}, {"date": "2017-02-16", "close": 19.05, "volume": 4231600.0}, {"date": "2017-02-17", "close": 18.95, "volume": 3853368.0}, {"date": "2017-02-21", "close": 18.98, "volume": 2402062.0}, {"date": "2017-02-22", "close": 18.86, "volume": 2608443.0}, {"date": "2017-02-23", "close": 18.56, "volume": 3457164.0}, {"date": "2017-02-24", "close": 18.2, "volume": 3859294.0}, {"date": "2017-02-27", "close": 18.29, "volume": 3336595.0}, {"date": "2017-02-28", "close": 17.92, "volume": 3172442.0}, {"date": "2017-03-01", "close": 18.24, "volume": 4432522.0}, {"date": "2017-03-02", "close": 18.08, "volume": 2287338.0}, {"date": "2017-03-03", "close": 18.28, "volume": 2153182.0}, {"date": "2017-03-06", "close": 18.34, "volume": 2384990.0}, {"date": "2017-03-07", "close": 18.24, "volume": 1535339.0}, {"date": "2017-03-08", "close": 18.12, "volume": 1751362.0}, {"date": "2017-03-09", "close": 17.96, "volume": 2360437.0}, {"date": "2017-03-10", "close": 17.98, "volume": 2492995.0}, {"date": "2017-03-13", "close": 18.17, "volume": 2104770.0}, {"date": "2017-03-14", "close": 18.04, "volume": 1735908.0}, {"date": "2017-03-15", "close": 18.4, "volume": 3099408.0}, {"date": "2017-03-16", "close": 18.36, "volume": 1369184.0}, {"date": "2017-03-17", "close": 18.11, "volume": 1324291.0}, {"date": "2017-03-20", "close": 17.97, "volume": 2188263.0}, {"date": "2017-03-21", "close": 17.24, "volume": 4024939.0}, {"date": "2017-03-22", "close": 17.08, "volume": 5907095.0}, {"date": "2017-03-23", "close": 17.4, "volume": 3987891.0}, {"date": "2017-03-24", "close": 17.49, "volume": 4658705.0}, {"date": "2017-03-27", "close": 17.49, "volume": 3889679.0}, {"date": "2017-03-28", "close": 17.68, "volume": 2411386.0}, {"date": "2017-03-29", "close": 17.82, "volume": 2737453.0}, {"date": "2017-03-30", "close": 17.8, "volume": 2099403.0}, {"date": "2017-03-31", "close": 17.74, "volume": 1625863.0}, {"date": "2017-04-03", "close": 17.63, "volume": 2016119.0}, {"date": "2017-04-04", "close": 17.6, "volume": 1531350.0}, {"date": "2017-04-05", "close": 17.35, "volume": 3175031.0}, {"date": "2017-04-06", "close": 17.43, "volume": 5634851.0}, {"date": "2017-04-07", "close": 17.36, "volume": 3571342.0}, {"date": "2017-04-10", "close": 17.52, "volume": 1839299.0}, {"date": "2017-04-11", "close": 17.38, "volume": 2220071.0}, {"date": "2017-04-12", "close": 17.23, "volume": 2444026.0}, {"date": "2017-04-13", "close": 17.02, "volume": 1993896.0}, {"date": "2017-04-17", "close": 17.31, "volume": 2769435.0}, {"date": "2017-04-18", "close": 17.08, "volume": 3986725.0}, {"date": "2017-04-19", "close": 16.96, "volume": 1698224.0}, {"date": "2017-04-20", "close": 17.25, "volume": 2481910.0}, {"date": "2017-04-21", "close": 17.13, "volume": 1411511.0}, {"date": "2017-04-24", "close": 17.65, "volume": 2509809.0}, {"date": "2017-04-25", "close": 17.72, "volume": 2323591.0}, {"date": "2017-04-26", "close": 17.7, "volume": 2493707.0}, {"date": "2017-04-27", "close": 17.49, "volume": 3208090.0}, {"date": "2017-04-28", "close": 17.55, "volume": 2033377.0}, {"date": "2017-05-01", "close": 17.61, "volume": 1862065.0}, {"date": "2017-05-02", "close": 17.56, "volume": 1832237.0}, {"date": "2017-05-03", "close": 17.6, "volume": 2329941.0}, {"date": "2017-05-04", "close": 17.76, "volume": 2933681.0}, {"date": "2017-05-05", "close": 17.97, "volume": 2368483.0}, {"date": "2017-05-08", "close": 18.0, "volume": 5502642.0}, {"date": "2017-05-09", "close": 17.85, "volume": 3300260.0}, {"date": "2017-05-10", "close": 17.85, "volume": 2192123.0}, {"date": "2017-05-11", "close": 17.46, "volume": 2937664.0}, {"date": "2017-05-12", "close": 17.21, "volume": 2101610.0}, {"date": "2017-05-15", "close": 17.44, "volume": 2762883.0}, {"date": "2017-05-16", "close": 17.48, "volume": 1726972.0}, {"date": "2017-05-17", "close": 16.67, "volume": 3349354.0}, {"date": "2017-05-18", "close": 16.99, "volume": 3539494.0}, {"date": "2017-05-19", "close": 17.41, "volume": 3006262.0}, {"date": "2017-05-22", "close": 17.3, "volume": 1294747.0}, {"date": "2017-05-23", "close": 17.45, "volume": 2790327.0}, {"date": "2017-05-24", "close": 17.55, "volume": 4700551.0}, {"date": "2017-05-25", "close": 17.57, "volume": 2200160.0}, {"date": "2017-05-26", "close": 17.61, "volume": 1711608.0}, {"date": "2017-05-30", "close": 17.44, "volume": 1474591.0}, {"date": "2017-05-31", "close": 17.23, "volume": 3168614.0}, {"date": "2017-06-01", "close": 17.6, "volume": 1719637.0}, {"date": "2017-06-02", "close": 17.48, "volume": 1956301.0}, {"date": "2017-06-05", "close": 17.43, "volume": 1863203.0}, {"date": "2017-06-06", "close": 17.23, "volume": 2008599.0}, {"date": "2017-06-07", "close": 17.17, "volume": 2722024.0}, {"date": "2017-06-08", "close": 17.49, "volume": 2331718.0}, {"date": "2017-06-09", "close": 17.9, "volume": 2306410.0}, {"date": "2017-06-12", "close": 18.09, "volume": 2712161.0}, {"date": "2017-06-13", "close": 18.27, "volume": 2521149.0}, {"date": "2017-06-14", "close": 18.13, "volume": 2490164.0}, {"date": "2017-06-15", "close": 18.14, "volume": 2261924.0}, {"date": "2017-06-16", "close": 18.25, "volume": 1739899.0}, {"date": "2017-06-19", "close": 18.49, "volume": 2909687.0}, {"date": "2017-06-20", "close": 18.26, "volume": 1683785.0}, {"date": "2017-06-21", "close": 17.84, "volume": 2760100.0}, {"date": "2017-06-22", "close": 17.8, "volume": 2021913.0}, {"date": "2017-06-23", "close": 17.81, "volume": 1626127.0}, {"date": "2017-06-26", "close": 17.76, "volume": 2645622.0}, {"date": "2017-06-27", "close": 18.0, "volume": 2953735.0}, {"date": "2017-06-28", "close": 18.48, "volume": 2528077.0}, {"date": "2017-06-29", "close": 18.83, "volume": 4151370.0}, {"date": "2017-06-30", "close": 18.76, "volume": 2878108.0}, {"date": "2017-07-03", "close": 18.86, "volume": 734627.0}, {"date": "2017-07-05", "close": 18.92, "volume": 1989712.0}, {"date": "2017-07-06", "close": 19.14, "volume": 4220158.0}, {"date": "2017-07-07", "close": 19.39, "volume": 3323109.0}, {"date": "2017-07-10", "close": 19.34, "volume": 2588551.0}, {"date": "2017-07-11", "close": 19.2, "volume": 2837516.0}, {"date": "2017-07-12", "close": 19.44, "volume": 2704925.0}, {"date": "2017-07-13", "close": 19.83, "volume": 6084047.0}, {"date": "2017-07-14", "close": 19.93, "volume": 2981006.0}, {"date": "2017-07-17", "close": 19.8, "volume": 2045098.0}, {"date": "2017-07-18", "close": 19.76, "volume": 2168033.0}, {"date": "2017-07-19", "close": 20.11, "volume": 2379265.0}, {"date": "2017-07-20", "close": 20.11, "volume": 1410405.0}, {"date": "2017-07-21", "close": 20.14, "volume": 1982164.0}, {"date": "2017-07-24", "close": 20.36, "volume": 1981765.0}, {"date": "2017-07-25", "close": 20.64, "volume": 2962686.0}, {"date": "2017-07-26", "close": 20.37, "volume": 2269379.0}, {"date": "2017-07-27", "close": 20.33, "volume": 2346542.0}, {"date": "2017-07-28", "close": 20.45, "volume": 1408956.0}, {"date": "2017-07-31", "close": 20.62, "volume": 2224615.0}, {"date": "2017-08-01", "close": 20.53, "volume": 1912052.0}, {"date": "2017-08-02", "close": 20.62, "volume": 1768857.0}, {"date": "2017-08-03", "close": 20.45, "volume": 1738110.0}, {"date": "2017-08-04", "close": 20.47, "volume": 1854645.0}, {"date": "2017-08-07", "close": 20.48, "volume": 1141223.0}, {"date": "2017-08-08", "close": 20.48, "volume": 2685121.0}, {"date": "2017-08-09", "close": 20.18, "volume": 2049661.0}, {"date": "2017-08-10", "close": 19.17, "volume": 3621482.0}, {"date": "2017-08-11", "close": 19.62, "volume": 3083062.0}, {"date": "2017-08-14", "close": 19.72, "volume": 2074938.0}, {"date": "2017-08-15", "close": 19.73, "volume": 1409826.0}, {"date": "2017-08-16", "close": 20.14, "volume": 3366623.0}, {"date": "2017-08-17", "close": 19.94, "volume": 2921014.0}, {"date": "2017-08-18", "close": 19.47, "volume": 2501875.0}, {"date": "2017-08-21", "close": 19.47, "volume": 1702260.0}, {"date": "2017-08-22", "close": 19.5, "volume": 1323131.0}, {"date": "2017-08-23", "close": 19.58, "volume": 1913347.0}, {"date": "2017-08-24", "close": 19.86, "volume": 2032586.0}, {"date": "2017-08-25", "close": 19.86, "volume": 1543192.0}, {"date": "2017-08-28", "close": 19.68, "volume": 1366077.0}, {"date": "2017-08-29", "close": 19.62, "volume": 2375453.0}, {"date": "2017-08-30", "close": 19.51, "volume": 1632398.0}, {"date": "2017-08-31", "close": 19.64, "volume": 1597446.0}, {"date": "2017-09-01", "close": 19.93, "volume": 1587485.0}, {"date": "2017-09-05", "close": 19.39, "volume": 2758533.0}, {"date": "2017-09-06", "close": 19.55, "volume": 2119515.0}, {"date": "2017-09-07", "close": 19.41, "volume": 1929212.0}, {"date": "2017-09-08", "close": 19.46, "volume": 2463002.0}, {"date": "2017-09-11", "close": 19.76, "volume": 2249802.0}, {"date": "2017-09-12", "close": 19.96, "volume": 3153126.0}, {"date": "2017-09-13", "close": 19.96, "volume": 2570399.0}, {"date": "2017-09-14", "close": 20.03, "volume": 2360005.0}, {"date": "2017-09-15", "close": 19.91, "volume": 1771109.0}, {"date": "2017-09-18", "close": 19.65, "volume": 2421025.0}, {"date": "2017-09-19", "close": 19.79, "volume": 3563815.0}, {"date": "2017-09-20", "close": 19.83, "volume": 2349871.0}, {"date": "2017-09-21", "close": 19.93, "volume": 3220035.0}, {"date": "2017-09-22", "close": 20.03, "volume": 1498074.0}, {"date": "2017-09-25", "close": 20.08, "volume": 2451134.0}, {"date": "2017-09-26", "close": 20.05, "volume": 2030128.0}, {"date": "2017-09-27", "close": 20.31, "volume": 2990550.0}, {"date": "2017-09-28", "close": 20.28, "volume": 1529577.0}, {"date": "2017-09-29", "close": 20.29, "volume": 1493382.0}, {"date": "2017-10-02", "close": 20.25, "volume": 1823995.0}, {"date": "2017-10-03", "close": 20.24, "volume": 2324645.0}, {"date": "2017-10-04", "close": 20.31, "volume": 2487126.0}, {"date": "2017-10-05", "close": 20.25, "volume": 1663207.0}, {"date": "2017-10-06", "close": 20.27, "volume": 1290627.0}, {"date": "2017-10-09", "close": 20.18, "volume": 799347.0}, {"date": "2017-10-10", "close": 20.72, "volume": 2358377.0}, {"date": "2017-10-11", "close": 20.8, "volume": 2299937.0}, {"date": "2017-10-12", "close": 20.64, "volume": 1622899.0}, {"date": "2017-10-13", "close": 20.72, "volume": 1578848.0}, {"date": "2017-10-16", "close": 20.77, "volume": 1219018.0}, {"date": "2017-10-17", "close": 20.7, "volume": 1807251.0}, {"date": "2017-10-18", "close": 20.77, "volume": 1245150.0}, {"date": "2017-10-19", "close": 20.81, "volume": 1297975.0}, {"date": "2017-10-20", "close": 20.61, "volume": 1975284.0}, {"date": "2017-10-23", "close": 20.54, "volume": 1494333.0}, {"date": "2017-10-24", "close": 20.51, "volume": 1821982.0}, {"date": "2017-10-25", "close": 20.28, "volume": 1898992.0}, {"date": "2017-10-26", "close": 20.24, "volume": 1283961.0}, {"date": "2017-10-27", "close": 20.23, "volume": 1775389.0}, {"date": "2017-10-30", "close": 20.22, "volume": 1553387.0}, {"date": "2017-10-31", "close": 20.1, "volume": 1871786.0}, {"date": "2017-11-01", "close": 20.42, "volume": 2779835.0}, {"date": "2017-11-02", "close": 20.7, "volume": 1954853.0}, {"date": "2017-11-03", "close": 20.83, "volume": 2470575.0}, {"date": "2017-11-06", "close": 20.84, "volume": 1209584.0}, {"date": "2017-11-07", "close": 20.76, "volume": 1633413.0}, {"date": "2017-11-08", "close": 20.67, "volume": 1975813.0}, {"date": "2017-11-09", "close": 21.67, "volume": 4174563.0}, {"date": "2017-11-10", "close": 21.22, "volume": 2171918.0}, {"date": "2017-11-13", "close": 21.07, "volume": 1695021.0}, {"date": "2017-11-14", "close": 20.95, "volume": 1486939.0}, {"date": "2017-11-15", "close": 21.02, "volume": 2293901.0}, {"date": "2017-11-16", "close": 21.05, "volume": 1322728.0}, {"date": "2017-11-17", "close": 21.1, "volume": 1519022.0}, {"date": "2017-11-20", "close": 20.9, "volume": 1672568.0}, {"date": "2017-11-21", "close": 21.11, "volume": 2744496.0}, {"date": "2017-11-22", "close": 21.13, "volume": 2223714.0}, {"date": "2017-11-24", "close": 21.23, "volume": 814062.0}, {"date": "2017-11-27", "close": 21.07, "volume": 1627604.0}, {"date": "2017-11-28", "close": 21.1, "volume": 1901951.0}, {"date": "2017-11-29", "close": 21.07, "volume": 3469965.0}, {"date": "2017-11-30", "close": 21.04, "volume": 2084676.0}, {"date": "2017-12-01", "close": 21.27, "volume": 3155474.0}, {"date": "2017-12-04", "close": 21.16, "volume": 2775444.0}, {"date": "2017-12-05", "close": 21.02, "volume": 1738119.0}, {"date": "2017-12-06", "close": 20.86, "volume": 1539049.0}, {"date": "2017-12-07", "close": 20.91, "volume": 1150063.0}, {"date": "2017-12-08", "close": 20.89, "volume": 1156129.0}, {"date": "2017-12-11", "close": 20.78, "volume": 1337516.0}, {"date": "2017-12-12", "close": 20.87, "volume": 1499797.0}, {"date": "2017-12-13", "close": 20.81, "volume": 1569830.0}, {"date": "2017-12-14", "close": 20.68, "volume": 1041607.0}, {"date": "2017-12-15", "close": 20.73, "volume": 2097987.0}, {"date": "2017-12-18", "close": 20.73, "volume": 1747088.0}, {"date": "2017-12-19", "close": 20.83, "volume": 2225071.0}, {"date": "2017-12-20", "close": 20.87, "volume": 1884792.0}, {"date": "2017-12-21", "close": 21.11, "volume": 1358304.0}, {"date": "2017-12-22", "close": 21.0, "volume": 1036619.0}, {"date": "2017-12-26", "close": 20.95, "volume": 586505.0}, {"date": "2017-12-27", "close": 20.83, "volume": 1577476.0}, {"date": "2017-12-28", "close": 21.0, "volume": 1903935.0}, {"date": "2017-12-29", "close": 20.86, "volume": 2080990.0}, {"date": "2018-01-02", "close": 20.85, "volume": 2252540.0}, {"date": "2018-01-03", "close": 20.87, "volume": 2035685.0}, {"date": "2018-01-04", "close": 21.4, "volume": 2664216.0}, {"date": "2018-01-05", "close": 21.49, "volume": 1563637.0}, {"date": "2018-01-08", "close": 21.33, "volume": 1392971.0}, {"date": "2018-01-09", "close": 21.39, "volume": 2200250.0}, {"date": "2018-01-10", "close": 21.39, "volume": 3155840.0}, {"date": "2018-01-11", "close": 21.68, "volume": 2943673.0}, {"date": "2018-01-12", "close": 21.81, "volume": 2532620.0}, {"date": "2018-01-16", "close": 21.81, "volume": 3471471.0}, {"date": "2018-01-17", "close": 21.87, "volume": 3029355.0}, {"date": "2018-01-18", "close": 21.92, "volume": 1956358.0}, {"date": "2018-01-19", "close": 21.99, "volume": 2243694.0}, {"date": "2018-01-22", "close": 21.93, "volume": 2074368.0}, {"date": "2018-01-23", "close": 21.76, "volume": 2332344.0}, {"date": "2018-01-24", "close": 21.8, "volume": 3268974.0}, {"date": "2018-01-25", "close": 21.63, "volume": 1848301.0}, {"date": "2018-01-26", "close": 21.79, "volume": 1611089.0}, {"date": "2018-01-29", "close": 21.66, "volume": 1700089.0}, {"date": "2018-01-30", "close": 21.52, "volume": 2164913.0}, {"date": "2018-01-31", "close": 21.23, "volume": 2411486.0}, {"date": "2018-02-01", "close": 21.1, "volume": 3014890.0}, {"date": "2018-02-02", "close": 20.33, "volume": 4027808.0}, {"date": "2018-02-05", "close": 19.8, "volume": 4801478.0}, {"date": "2018-02-06", "close": 20.07, "volume": 7225164.0}, {"date": "2018-02-07", "close": 19.99, "volume": 4167373.0}, {"date": "2018-02-08", "close": 19.86, "volume": 5197615.0}, {"date": "2018-02-09", "close": 19.92, "volume": 6300801.0}, {"date": "2018-02-12", "close": 19.71, "volume": 5071462.0}, {"date": "2018-02-13", "close": 19.6, "volume": 2701607.0}, {"date": "2018-02-14", "close": 19.9, "volume": 2997069.0}, {"date": "2018-02-15", "close": 19.97, "volume": 2505191.0}, {"date": "2018-02-16", "close": 19.85, "volume": 3186859.0}, {"date": "2018-02-20", "close": 19.51, "volume": 2725356.0}, {"date": "2018-02-21", "close": 19.52, "volume": 2675953.0}, {"date": "2018-02-22", "close": 19.27, "volume": 2715271.0}, {"date": "2018-02-23", "close": 19.26, "volume": 2063171.0}, {"date": "2018-02-26", "close": 19.46, "volume": 2304202.0}, {"date": "2018-02-27", "close": 19.34, "volume": 3497588.0}, {"date": "2018-02-28", "close": 19.04, "volume": 2744165.0}, {"date": "2018-03-01", "close": 18.85, "volume": 4999733.0}, {"date": "2018-03-02", "close": 18.57, "volume": 3323708.0}, {"date": "2018-03-05", "close": 18.66, "volume": 2150383.0}, {"date": "2018-03-06", "close": 18.78, "volume": 2433427.0}, {"date": "2018-03-07", "close": 18.68, "volume": 3188102.0}, {"date": "2018-03-08", "close": 18.58, "volume": 2727207.0}, {"date": "2018-03-09", "close": 18.88, "volume": 2949735.0}, {"date": "2018-03-12", "close": 18.79, "volume": 1977336.0}, {"date": "2018-03-13", "close": 18.61, "volume": 1919268.0}, {"date": "2018-03-14", "close": 18.66, "volume": 2110212.0}, {"date": "2018-03-15", "close": 18.67, "volume": 2000326.0}, {"date": "2018-03-16", "close": 18.67, "volume": 2404419.0}, {"date": "2018-03-19", "close": 18.55, "volume": 2613588.0}, {"date": "2018-03-20", "close": 18.92, "volume": 2641161.0}, {"date": "2018-03-21", "close": 19.11, "volume": 3255569.0}, {"date": "2018-03-22", "close": 18.72, "volume": 3052971.0}, {"date": "2018-03-23", "close": 18.57, "volume": 3637017.0}, {"date": "2018-03-26", "close": 18.68, "volume": 2532789.0}, {"date": "2018-03-27", "close": 18.35, "volume": 3647220.0}, {"date": "2018-03-28", "close": 18.31, "volume": 2756643.0}, {"date": "2018-03-29", "close": 18.58, "volume": 1962047.0}, {"date": "2018-04-02", "close": 18.38, "volume": 2892838.0}, {"date": "2018-04-03", "close": 18.47, "volume": 3024106.0}, {"date": "2018-04-04", "close": 18.49, "volume": 2919230.0}, {"date": "2018-04-05", "close": 18.61, "volume": 2558918.0}, {"date": "2018-04-06", "close": 18.21, "volume": 2305490.0}, {"date": "2018-04-09", "close": 18.26, "volume": 2480447.0}, {"date": "2018-04-10", "close": 18.49, "volume": 2687507.0}, {"date": "2018-04-11", "close": 18.41, "volume": 1781619.0}, {"date": "2018-04-12", "close": 18.53, "volume": 2480690.0}, {"date": "2018-04-13", "close": 18.4, "volume": 1293590.0}, {"date": "2018-04-16", "close": 18.67, "volume": 2225745.0}, {"date": "2018-04-17", "close": 18.66, "volume": 1685917.0}, {"date": "2018-04-18", "close": 18.73, "volume": 2762247.0}, {"date": "2018-04-19", "close": 18.77, "volume": 2039887.0}, {"date": "2018-04-20", "close": 18.82, "volume": 1955664.0}, {"date": "2018-04-23", "close": 18.87, "volume": 1740551.0}, {"date": "2018-04-24", "close": 19.05, "volume": 2507931.0}, {"date": "2018-04-25", "close": 18.94, "volume": 2035380.0}, {"date": "2018-04-26", "close": 19.0, "volume": 1332198.0}, {"date": "2018-04-27", "close": 19.02, "volume": 1397961.0}, {"date": "2018-04-30", "close": 18.87, "volume": 2200603.0}, {"date": "2018-05-01", "close": 18.83, "volume": 1641839.0}, {"date": "2018-05-02", "close": 18.18, "volume": 2981758.0}, {"date": "2018-05-03", "close": 18.52, "volume": 3660357.0}, {"date": "2018-05-04", "close": 18.73, "volume": 2829786.0}, {"date": "2018-05-07", "close": 19.0, "volume": 2152210.0}, {"date": "2018-05-08", "close": 18.87, "volume": 2387892.0}, {"date": "2018-05-09", "close": 19.22, "volume": 3046637.0}, {"date": "2018-05-10", "close": 19.4, "volume": 2298923.0}, {"date": "2018-05-11", "close": 19.43, "volume": 1750947.0}, {"date": "2018-05-14", "close": 19.37, "volume": 1797409.0}, {"date": "2018-05-15", "close": 19.34, "volume": 2368752.0}, {"date": "2018-05-16", "close": 19.49, "volume": 2040673.0}, {"date": "2018-05-17", "close": 19.46, "volume": 1772907.0}, {"date": "2018-05-18", "close": 19.28, "volume": 1522528.0}, {"date": "2018-05-21", "close": 19.39, "volume": 655810.0}, {"date": "2018-05-22", "close": 19.57, "volume": 2147662.0}, {"date": "2018-05-23", "close": 19.49, "volume": 1977491.0}, {"date": "2018-05-24", "close": 19.35, "volume": 1317337.0}, {"date": "2018-05-25", "close": 19.2, "volume": 1182800.0}, {"date": "2018-05-29", "close": 18.56, "volume": 2448739.0}, {"date": "2018-05-30", "close": 18.91, "volume": 1404666.0}, {"date": "2018-05-31", "close": 18.83, "volume": 1578824.0}, {"date": "2018-06-01", "close": 19.04, "volume": 1054272.0}, {"date": "2018-06-04", "close": 19.13, "volume": 1234098.0}, {"date": "2018-06-05", "close": 18.96, "volume": 1228318.0}, {"date": "2018-06-06", "close": 19.05, "volume": 1346745.0}, {"date": "2018-06-07", "close": 19.07, "volume": 1264723.0}, {"date": "2018-06-08", "close": 19.11, "volume": 806978.0}, {"date": "2018-06-11", "close": 19.12, "volume": 1097415.0}, {"date": "2018-06-12", "close": 19.07, "volume": 1370039.0}, {"date": "2018-06-13", "close": 19.19, "volume": 1230421.0}, {"date": "2018-06-14", "close": 18.98, "volume": 1130534.0}, {"date": "2018-06-15", "close": 18.92, "volume": 1464109.0}, {"date": "2018-06-18", "close": 18.9, "volume": 1092033.0}, {"date": "2018-06-19", "close": 18.71, "volume": 1560325.0}, {"date": "2018-06-20", "close": 18.68, "volume": 1268430.0}, {"date": "2018-06-21", "close": 18.72, "volume": 1082674.0}, {"date": "2018-06-22", "close": 18.94, "volume": 1717705.0}, {"date": "2018-06-25", "close": 18.32, "volume": 1757514.0}, {"date": "2018-06-26", "close": 18.29, "volume": 2384046.0}, {"date": "2018-06-27", "close": 17.97, "volume": 2569176.0}, {"date": "2018-06-28", "close": 17.8, "volume": 1874563.0}, {"date": "2018-06-29", "close": 17.97, "volume": 1673138.0}, {"date": "2018-07-02", "close": 17.84, "volume": 815537.0}, {"date": "2018-07-03", "close": 17.88, "volume": 1141719.0}, {"date": "2018-07-05", "close": 17.92, "volume": 1355539.0}, {"date": "2018-07-06", "close": 17.9, "volume": 1653310.0}, {"date": "2018-07-09", "close": 18.07, "volume": 3396676.0}, {"date": "2018-07-10", "close": 18.19, "volume": 2071267.0}, {"date": "2018-07-11", "close": 17.77, "volume": 1610911.0}, {"date": "2018-07-12", "close": 17.89, "volume": 1471339.0}, {"date": "2018-07-13", "close": 17.99, "volume": 924517.0}, {"date": "2018-07-16", "close": 18.06, "volume": 1016053.0}, {"date": "2018-07-17", "close": 18.08, "volume": 1364029.0}, {"date": "2018-07-18", "close": 18.24, "volume": 1170711.0}, {"date": "2018-07-19", "close": 17.99, "volume": 1560987.0}, {"date": "2018-07-20", "close": 17.97, "volume": 1068114.0}, {"date": "2018-07-23", "close": 18.14, "volume": 1534138.0}, {"date": "2018-07-24", "close": 18.29, "volume": 1923438.0}, {"date": "2018-07-25", "close": 18.33, "volume": 1555490.0}, {"date": "2018-07-26", "close": 18.45, "volume": 1947772.0}, {"date": "2018-07-27", "close": 18.33, "volume": 1306927.0}, {"date": "2018-07-30", "close": 18.33, "volume": 1711521.0}, {"date": "2018-07-31", "close": 18.56, "volume": 1968984.0}, {"date": "2018-08-01", "close": 18.51, "volume": 1482992.0}, {"date": "2018-08-02", "close": 18.26, "volume": 1968898.0}, {"date": "2018-08-03", "close": 18.15, "volume": 4410766.0}, {"date": "2018-08-06", "close": 17.89, "volume": 2579089.0}, {"date": "2018-08-07", "close": 17.88, "volume": 2856895.0}, {"date": "2018-08-08", "close": 18.06, "volume": 1525496.0}, {"date": "2018-08-09", "close": 18.4, "volume": 2718464.0}, {"date": "2018-08-10", "close": 18.22, "volume": 1847145.0}, {"date": "2018-08-13", "close": 18.22, "volume": 1906618.0}, {"date": "2018-08-14", "close": 18.74, "volume": 2182546.0}, {"date": "2018-08-15", "close": 18.52, "volume": 1854704.0}, {"date": "2018-08-16", "close": 18.64, "volume": 1454098.0}, {"date": "2018-08-17", "close": 18.78, "volume": 1213883.0}, {"date": "2018-08-20", "close": 18.56, "volume": 2101153.0}, {"date": "2018-08-21", "close": 18.53, "volume": 1317379.0}, {"date": "2018-08-22", "close": 18.49, "volume": 888324.0}, {"date": "2018-08-23", "close": 18.31, "volume": 1828367.0}, {"date": "2018-08-24", "close": 18.44, "volume": 996787.0}, {"date": "2018-08-27", "close": 18.72, "volume": 1137098.0}, {"date": "2018-08-28", "close": 18.68, "volume": 1765696.0}, {"date": "2018-08-29", "close": 18.77, "volume": 885137.0}, {"date": "2018-08-30", "close": 18.65, "volume": 966562.0}, {"date": "2018-08-31", "close": 18.3, "volume": 1411206.0}, {"date": "2018-09-04", "close": 17.93, "volume": 1820243.0}, {"date": "2018-09-05", "close": 17.89, "volume": 2767403.0}, {"date": "2018-09-06", "close": 17.73, "volume": 1600410.0}, {"date": "2018-09-07", "close": 17.66, "volume": 1510518.0}, {"date": "2018-09-10", "close": 17.72, "volume": 1508897.0}, {"date": "2018-09-11", "close": 17.75, "volume": 975475.0}, {"date": "2018-09-12", "close": 17.46, "volume": 2181386.0}, {"date": "2018-09-13", "close": 17.57, "volume": 1730835.0}, {"date": "2018-09-14", "close": 17.7, "volume": 1337685.0}, {"date": "2018-09-17", "close": 17.67, "volume": 1387303.0}, {"date": "2018-09-18", "close": 17.84, "volume": 1103088.0}, {"date": "2018-09-19", "close": 18.47, "volume": 2218164.0}, {"date": "2018-09-20", "close": 18.59, "volume": 4208170.0}, {"date": "2018-09-21", "close": 18.54, "volume": 1508620.0}, {"date": "2018-09-24", "close": 18.32, "volume": 1025528.0}, {"date": "2018-09-25", "close": 18.13, "volume": 1681271.0}, {"date": "2018-09-26", "close": 18.17, "volume": 1358510.0}, {"date": "2018-09-27", "close": 18.01, "volume": 1288210.0}, {"date": "2018-09-28", "close": 17.88, "volume": 1605020.0}, {"date": "2018-10-01", "close": 18.01, "volume": 2450156.0}, {"date": "2018-10-02", "close": 17.84, "volume": 3914291.0}, {"date": "2018-10-03", "close": 18.05, "volume": 4580117.0}, {"date": "2018-10-04", "close": 17.44, "volume": 23981800.0}, {"date": "2018-10-05", "close": 16.88, "volume": 9461052.0}, {"date": "2018-10-08", "close": 16.79, "volume": 2215431.0}, {"date": "2018-10-09", "close": 16.96, "volume": 4460408.0}, {"date": "2018-10-10", "close": 16.02, "volume": 4552154.0}, {"date": "2018-10-11", "close": 15.6, "volume": 4629817.0}, {"date": "2018-10-12", "close": 15.73, "volume": 3827848.0}, {"date": "2018-10-15", "close": 15.33, "volume": 2773712.0}, {"date": "2018-10-16", "close": 15.48, "volume": 2359484.0}, {"date": "2018-10-17", "close": 15.81, "volume": 4075801.0}, {"date": "2018-10-18", "close": 15.46, "volume": 3707260.0}, {"date": "2018-10-19", "close": 15.9, "volume": 5001223.0}, {"date": "2018-10-22", "close": 16.11, "volume": 6915564.0}, {"date": "2018-10-23", "close": 16.05, "volume": 2363437.0}, {"date": "2018-10-24", "close": 15.46, "volume": 2134856.0}, {"date": "2018-10-25", "close": 15.68, "volume": 2835403.0}, {"date": "2018-10-26", "close": 15.38, "volume": 2428200.0}, {"date": "2018-10-29", "close": 15.14, "volume": 2143668.0}, {"date": "2018-10-30", "close": 16.03, "volume": 3475194.0}, {"date": "2018-10-31", "close": 15.72, "volume": 3094879.0}, {"date": "2018-11-01", "close": 15.9, "volume": 3294809.0}, {"date": "2018-11-02", "close": 16.75, "volume": 3885188.0}, {"date": "2018-11-05", "close": 16.48, "volume": 9973618.0}, {"date": "2018-11-06", "close": 16.45, "volume": 2083069.0}, {"date": "2018-11-07", "close": 16.36, "volume": 1955271.0}, {"date": "2018-11-08", "close": 16.98, "volume": 3046417.0}, {"date": "2018-11-09", "close": 16.9, "volume": 2072946.0}, {"date": "2018-11-12", "close": 16.76, "volume": 1821082.0}, {"date": "2018-11-13", "close": 16.87, "volume": 1738527.0}, {"date": "2018-11-14", "close": 16.69, "volume": 1811164.0}, {"date": "2018-11-15", "close": 16.72, "volume": 2053504.0}, {"date": "2018-11-16", "close": 16.7, "volume": 2073926.0}, {"date": "2018-11-19", "close": 16.51, "volume": 1281789.0}, {"date": "2018-11-20", "close": 15.98, "volume": 1978272.0}, {"date": "2018-11-21", "close": 16.19, "volume": 2341939.0}, {"date": "2018-11-23", "close": 16.23, "volume": 884956.0}, {"date": "2018-11-26", "close": 16.6, "volume": 1672305.0}, {"date": "2018-11-27", "close": 16.38, "volume": 2545910.0}, {"date": "2018-11-28", "close": 16.62, "volume": 1611132.0}, {"date": "2018-11-29", "close": 16.38, "volume": 2142800.0}, {"date": "2018-11-30", "close": 16.51, "volume": 1587833.0}, {"date": "2018-12-03", "close": 16.66, "volume": 1738500.0}, {"date": "2018-12-04", "close": 16.14, "volume": 2471064.0}, {"date": "2018-12-06", "close": 15.5, "volume": 3118337.0}, {"date": "2018-12-07", "close": 15.2, "volume": 3074684.0}, {"date": "2018-12-10", "close": 14.93, "volume": 1873549.0}, {"date": "2018-12-11", "close": 14.83, "volume": 2627014.0}, {"date": "2018-12-12", "close": 14.96, "volume": 2205499.0}, {"date": "2018-12-13", "close": 14.85, "volume": 2341053.0}, {"date": "2018-12-14", "close": 14.73, "volume": 2254745.0}, {"date": "2018-12-17", "close": 14.34, "volume": 2937998.0}, {"date": "2018-12-18", "close": 14.52, "volume": 2738380.0}, {"date": "2018-12-19", "close": 14.47, "volume": 2918410.0}, {"date": "2018-12-20", "close": 14.4, "volume": 2337321.0}, {"date": "2018-12-21", "close": 13.67, "volume": 4064123.0}, {"date": "2018-12-24", "close": 13.59, "volume": 1424346.0}, {"date": "2018-12-26", "close": 13.99, "volume": 1530970.0}, {"date": "2018-12-27", "close": 14.05, "volume": 3834151.0}, {"date": "2018-12-28", "close": 13.98, "volume": 2487351.0}, {"date": "2018-12-31", "close": 14.19, "volume": 2615256.0}, {"date": "2019-01-02", "close": 14.32, "volume": 1829585.0}, {"date": "2019-01-03", "close": 14.28, "volume": 1906764.0}, {"date": "2019-01-04", "close": 14.83, "volume": 2002296.0}, {"date": "2019-01-07", "close": 14.93, "volume": 1972321.0}, {"date": "2019-01-08", "close": 15.21, "volume": 2484099.0}, {"date": "2019-01-09", "close": 15.62, "volume": 2560943.0}, {"date": "2019-01-10", "close": 15.55, "volume": 1962675.0}, {"date": "2019-01-11", "close": 15.54, "volume": 1858263.0}, {"date": "2019-01-14", "close": 15.51, "volume": 1971794.0}, {"date": "2019-01-15", "close": 15.71, "volume": 1494041.0}, {"date": "2019-01-16", "close": 15.81, "volume": 1444897.0}, {"date": "2019-01-17", "close": 15.85, "volume": 1813101.0}, {"date": "2019-01-18", "close": 16.1, "volume": 1886441.0}, {"date": "2019-01-22", "close": 15.75, "volume": 1795432.0}, {"date": "2019-01-23", "close": 15.79, "volume": 1115129.0}, {"date": "2019-01-24", "close": 15.63, "volume": 1856051.0}, {"date": "2019-01-25", "close": 15.75, "volume": 1408911.0}, {"date": "2019-01-28", "close": 15.8, "volume": 2207383.0}, {"date": "2019-01-29", "close": 15.85, "volume": 1414886.0}, {"date": "2019-01-30", "close": 15.98, "volume": 1807128.0}, {"date": "2019-01-31", "close": 16.08, "volume": 1514786.0}, {"date": "2019-02-01", "close": 16.02, "volume": 2008003.0}, {"date": "2019-02-04", "close": 15.79, "volume": 1778069.0}, {"date": "2019-02-05", "close": 15.84, "volume": 1817368.0}, {"date": "2019-02-06", "close": 15.9, "volume": 2123737.0}, {"date": "2019-02-07", "close": 15.85, "volume": 2248065.0}, {"date": "2019-02-08", "close": 15.68, "volume": 1691494.0}, {"date": "2019-02-11", "close": 15.63, "volume": 1584074.0}, {"date": "2019-02-12", "close": 15.96, "volume": 1965314.0}, {"date": "2019-02-13", "close": 15.8, "volume": 2557516.0}, {"date": "2019-02-14", "close": 16.04, "volume": 3673835.0}, {"date": "2019-02-15", "close": 16.23, "volume": 2958912.0}, {"date": "2019-02-19", "close": 16.53, "volume": 1844869.0}, {"date": "2019-02-20", "close": 16.88, "volume": 2152510.0}, {"date": "2019-02-21", "close": 16.8, "volume": 1762976.0}, {"date": "2019-02-22", "close": 16.98, "volume": 1489201.0}, {"date": "2019-02-25", "close": 17.28, "volume": 2362594.0}, {"date": "2019-02-26", "close": 17.1, "volume": 1686062.0}, {"date": "2019-02-27", "close": 17.09, "volume": 1845723.0}, {"date": "2019-02-28", "close": 16.88, "volume": 2725089.0}, {"date": "2019-03-01", "close": 16.93, "volume": 2006514.0}, {"date": "2019-03-04", "close": 17.0, "volume": 2353415.0}, {"date": "2019-03-05", "close": 17.03, "volume": 1868884.0}, {"date": "2019-03-06", "close": 16.74, "volume": 2383292.0}, {"date": "2019-03-07", "close": 16.53, "volume": 2781596.0}, {"date": "2019-03-08", "close": 16.54, "volume": 1409992.0}, {"date": "2019-03-11", "close": 16.84, "volume": 2500580.0}, {"date": "2019-03-12", "close": 16.84, "volume": 1232511.0}, {"date": "2019-03-13", "close": 17.07, "volume": 1558445.0}, {"date": "2019-03-14", "close": 16.85, "volume": 2054031.0}, {"date": "2019-03-15", "close": 16.95, "volume": 2810313.0}, {"date": "2019-03-18", "close": 17.47, "volume": 4204540.0}, {"date": "2019-03-19", "close": 17.72, "volume": 3964212.0}, {"date": "2019-03-20", "close": 17.48, "volume": 5060406.0}, {"date": "2019-03-21", "close": 17.14, "volume": 2593310.0}, {"date": "2019-03-22", "close": 16.65, "volume": 2136156.0}, {"date": "2019-03-25", "close": 16.54, "volume": 2124372.0}, {"date": "2019-03-26", "close": 16.75, "volume": 1907324.0}, {"date": "2019-03-27", "close": 16.89, "volume": 2249536.0}, {"date": "2019-03-28", "close": 16.88, "volume": 1868862.0}, {"date": "2019-03-29", "close": 16.91, "volume": 1889027.0}, {"date": "2019-04-01", "close": 17.44, "volume": 3234336.0}, {"date": "2019-04-02", "close": 17.42, "volume": 1949721.0}, {"date": "2019-04-03", "close": 17.55, "volume": 2177336.0}, {"date": "2019-04-04", "close": 17.56, "volume": 2121248.0}, {"date": "2019-04-05", "close": 17.62, "volume": 1036063.0}, {"date": "2019-04-08", "close": 17.75, "volume": 1104487.0}, {"date": "2019-04-09", "close": 17.67, "volume": 2035045.0}, {"date": "2019-04-10", "close": 17.78, "volume": 1294419.0}, {"date": "2019-04-11", "close": 17.96, "volume": 2663128.0}, {"date": "2019-04-12", "close": 18.14, "volume": 1926574.0}, {"date": "2019-04-15", "close": 18.18, "volume": 1174768.0}, {"date": "2019-04-16", "close": 18.38, "volume": 1432668.0}, {"date": "2019-04-17", "close": 18.53, "volume": 2256547.0}, {"date": "2019-04-18", "close": 18.41, "volume": 2900465.0}, {"date": "2019-04-22", "close": 18.29, "volume": 4159490.0}, {"date": "2019-04-23", "close": 18.36, "volume": 1762174.0}, {"date": "2019-04-24", "close": 18.07, "volume": 1980483.0}, {"date": "2019-04-25", "close": 18.12, "volume": 1701744.0}, {"date": "2019-04-26", "close": 18.2, "volume": 1668757.0}, {"date": "2019-04-29", "close": 18.18, "volume": 2085630.0}, {"date": "2019-04-30", "close": 18.41, "volume": 1814693.0}, {"date": "2019-05-01", "close": 18.31, "volume": 3495740.0}, {"date": "2019-05-02", "close": 18.29, "volume": 1959070.0}, {"date": "2019-05-03", "close": 18.6, "volume": 6145540.0}, {"date": "2019-05-06", "close": 18.33, "volume": 2490448.0}, {"date": "2019-05-07", "close": 17.96, "volume": 2121280.0}, {"date": "2019-05-08", "close": 18.16, "volume": 2666424.0}, {"date": "2019-05-09", "close": 18.03, "volume": 2644633.0}, {"date": "2019-05-10", "close": 17.76, "volume": 3954454.0}, {"date": "2019-05-13", "close": 17.18, "volume": 5535114.0}, {"date": "2019-05-14", "close": 17.56, "volume": 2329958.0}, {"date": "2019-05-15", "close": 17.49, "volume": 1593384.0}, {"date": "2019-05-16", "close": 17.56, "volume": 2289075.0}, {"date": "2019-05-17", "close": 17.29, "volume": 2030722.0}, {"date": "2019-05-20", "close": 17.23, "volume": 1499309.0}, {"date": "2019-05-21", "close": 17.74, "volume": 2216529.0}, {"date": "2019-05-22", "close": 17.55, "volume": 1655025.0}, {"date": "2019-05-23", "close": 17.15, "volume": 2030218.0}, {"date": "2019-05-24", "close": 17.34, "volume": 2272792.0}, {"date": "2019-05-28", "close": 17.15, "volume": 1612588.0}, {"date": "2019-05-29", "close": 17.12, "volume": 1941280.0}, {"date": "2019-05-30", "close": 17.14, "volume": 1457495.0}, {"date": "2019-05-31", "close": 16.79, "volume": 2050820.0}, {"date": "2019-06-03", "close": 16.95, "volume": 2273844.0}, {"date": "2019-06-04", "close": 17.56, "volume": 2445926.0}, {"date": "2019-06-05", "close": 17.62, "volume": 1759407.0}, {"date": "2019-06-06", "close": 17.73, "volume": 1337317.0}, {"date": "2019-06-07", "close": 17.85, "volume": 1069272.0}, {"date": "2019-06-10", "close": 17.78, "volume": 1469428.0}, {"date": "2019-06-11", "close": 17.73, "volume": 1356098.0}, {"date": "2019-06-12", "close": 17.38, "volume": 1064408.0}, {"date": "2019-06-13", "close": 17.37, "volume": 1160291.0}, {"date": "2019-06-14", "close": 17.39, "volume": 1521862.0}, {"date": "2019-06-17", "close": 17.34, "volume": 1231540.0}, {"date": "2019-06-18", "close": 17.72, "volume": 1485926.0}, {"date": "2019-06-19", "close": 17.83, "volume": 1996488.0}, {"date": "2019-06-20", "close": 18.14, "volume": 1295787.0}, {"date": "2019-06-21", "close": 18.04, "volume": 1633605.0}, {"date": "2019-06-24", "close": 18.07, "volume": 1671512.0}, {"date": "2019-06-25", "close": 18.08, "volume": 1462998.0}, {"date": "2019-06-26", "close": 18.14, "volume": 1705222.0}, {"date": "2019-06-27", "close": 18.15, "volume": 2026043.0}, {"date": "2019-06-28", "close": 18.18, "volume": 1997307.0}, {"date": "2019-07-01", "close": 18.34, "volume": 1034696.0}, {"date": "2019-07-02", "close": 18.53, "volume": 2502137.0}, {"date": "2019-07-03", "close": 18.5, "volume": 1207364.0}, {"date": "2019-07-05", "close": 18.58, "volume": 1023282.0}, {"date": "2019-07-08", "close": 18.54, "volume": 1547975.0}, {"date": "2019-07-09", "close": 18.76, "volume": 1758135.0}, {"date": "2019-07-10", "close": 18.42, "volume": 2256201.0}, {"date": "2019-07-11", "close": 18.41, "volume": 2624121.0}, {"date": "2019-07-12", "close": 18.43, "volume": 1568929.0}, {"date": "2019-07-15", "close": 18.45, "volume": 1062568.0}, {"date": "2019-07-16", "close": 18.48, "volume": 1622811.0}, {"date": "2019-07-17", "close": 18.41, "volume": 1294734.0}, {"date": "2019-07-18", "close": 18.54, "volume": 1456863.0}, {"date": "2019-07-19", "close": 18.62, "volume": 1303655.0}, {"date": "2019-07-22", "close": 18.64, "volume": 1812526.0}, {"date": "2019-07-23", "close": 18.62, "volume": 1162631.0}, {"date": "2019-07-24", "close": 18.63, "volume": 1614143.0}, {"date": "2019-07-25", "close": 18.4, "volume": 1795555.0}, {"date": "2019-07-26", "close": 18.49, "volume": 785625.0}, {"date": "2019-07-29", "close": 18.39, "volume": 1355965.0}, {"date": "2019-07-30", "close": 18.18, "volume": 1742687.0}, {"date": "2019-07-31", "close": 18.08, "volume": 2563282.0}, {"date": "2019-08-01", "close": 17.48, "volume": 2046100.0}, {"date": "2019-08-02", "close": 17.09, "volume": 1860871.0}, {"date": "2019-08-05", "close": 16.53, "volume": 3313592.0}, {"date": "2019-08-06", "close": 16.62, "volume": 3651464.0}, {"date": "2019-08-07", "close": 16.48, "volume": 2447667.0}, {"date": "2019-08-08", "close": 16.86, "volume": 2046757.0}, {"date": "2019-08-09", "close": 16.77, "volume": 1527050.0}, {"date": "2019-08-12", "close": 16.6, "volume": 1593905.0}, {"date": "2019-08-13", "close": 16.9, "volume": 4715776.0}, {"date": "2019-08-14", "close": 16.49, "volume": 1710160.0}, {"date": "2019-08-15", "close": 16.46, "volume": 1616625.0}, {"date": "2019-08-16", "close": 16.74, "volume": 1019423.0}, {"date": "2019-08-19", "close": 16.6, "volume": 1295222.0}, {"date": "2019-08-20", "close": 16.39, "volume": 1188455.0}, {"date": "2019-08-21", "close": 16.7, "volume": 1793620.0}, {"date": "2019-08-22", "close": 16.63, "volume": 933919.0}, {"date": "2019-08-23", "close": 16.31, "volume": 1120872.0}, {"date": "2019-08-26", "close": 16.46, "volume": 957296.0}, {"date": "2019-08-27", "close": 16.17, "volume": 1563197.0}, {"date": "2019-08-28", "close": 16.24, "volume": 1041234.0}, {"date": "2019-08-29", "close": 16.52, "volume": 1224149.0}, {"date": "2019-08-30", "close": 16.61, "volume": 1019604.0}, {"date": "2019-09-03", "close": 16.34, "volume": 5262921.0}, {"date": "2019-09-04", "close": 16.58, "volume": 2850758.0}, {"date": "2019-09-05", "close": 17.1, "volume": 2142715.0}, {"date": "2019-09-06", "close": 17.21, "volume": 2070283.0}, {"date": "2019-09-09", "close": 17.58, "volume": 1413984.0}, {"date": "2019-09-10", "close": 17.85, "volume": 1485313.0}, {"date": "2019-09-11", "close": 18.0, "volume": 1536175.0}, {"date": "2019-09-12", "close": 18.1, "volume": 1522178.0}, {"date": "2019-09-13", "close": 18.21, "volume": 1467949.0}, {"date": "2019-09-16", "close": 18.23, "volume": 1479625.0}, {"date": "2019-09-17", "close": 18.31, "volume": 1470370.0}, {"date": "2019-09-18", "close": 18.22, "volume": 1275918.0}, {"date": "2019-09-19", "close": 18.44, "volume": 1453798.0}, {"date": "2019-09-20", "close": 18.44, "volume": 1760491.0}, {"date": "2019-09-23", "close": 18.41, "volume": 1061297.0}, {"date": "2019-09-24", "close": 18.26, "volume": 1165882.0}, {"date": "2019-09-25", "close": 18.24, "volume": 1004816.0}, {"date": "2019-09-26", "close": 18.1, "volume": 1094089.0}, {"date": "2019-09-27", "close": 18.24, "volume": 898024.0}, {"date": "2019-09-30", "close": 18.36, "volume": 1239316.0}, {"date": "2019-10-01", "close": 18.02, "volume": 1004666.0}, {"date": "2019-10-02", "close": 17.28, "volume": 2467127.0}, {"date": "2019-10-03", "close": 17.39, "volume": 1751508.0}, {"date": "2019-10-04", "close": 17.64, "volume": 1016256.0}, {"date": "2019-10-07", "close": 17.58, "volume": 2430099.0}, {"date": "2019-10-08", "close": 17.28, "volume": 1342379.0}, {"date": "2019-10-09", "close": 17.45, "volume": 1236407.0}, {"date": "2019-10-10", "close": 17.65, "volume": 1146605.0}, {"date": "2019-10-11", "close": 18.16, "volume": 1424865.0}, {"date": "2019-10-14", "close": 18.11, "volume": 477681.0}, {"date": "2019-10-15", "close": 18.31, "volume": 1314139.0}, {"date": "2019-10-16", "close": 18.33, "volume": 1339278.0}, {"date": "2019-10-17", "close": 18.37, "volume": 1085772.0}, {"date": "2019-10-18", "close": 18.54, "volume": 950796.0}, {"date": "2019-10-21", "close": 18.74, "volume": 1057255.0}, {"date": "2019-10-22", "close": 18.77, "volume": 1064687.0}, {"date": "2019-10-23", "close": 18.76, "volume": 1071518.0}, {"date": "2019-10-24", "close": 18.62, "volume": 1119731.0}, {"date": "2019-10-25", "close": 18.75, "volume": 810777.0}, {"date": "2019-10-28", "close": 18.96, "volume": 1409960.0}, {"date": "2019-10-29", "close": 18.83, "volume": 2128551.0}, {"date": "2019-10-30", "close": 18.76, "volume": 994736.0}, {"date": "2019-10-31", "close": 18.62, "volume": 1129207.0}, {"date": "2019-11-01", "close": 18.88, "volume": 941181.0}, {"date": "2019-11-04", "close": 19.08, "volume": 4612417.0}, {"date": "2019-11-05", "close": 19.18, "volume": 1805708.0}, {"date": "2019-11-06", "close": 19.31, "volume": 3642679.0}, {"date": "2019-11-07", "close": 19.55, "volume": 3658177.0}, {"date": "2019-11-08", "close": 19.74, "volume": 1795714.0}, {"date": "2019-11-11", "close": 19.72, "volume": 1172175.0}, {"date": "2019-11-12", "close": 19.92, "volume": 2063333.0}, {"date": "2019-11-13", "close": 19.8, "volume": 1194005.0}, {"date": "2019-11-14", "close": 19.81, "volume": 1471012.0}, {"date": "2019-11-15", "close": 19.87, "volume": 1431249.0}, {"date": "2019-11-18", "close": 19.64, "volume": 1719706.0}, {"date": "2019-11-19", "close": 19.64, "volume": 1413735.0}, {"date": "2019-11-20", "close": 19.42, "volume": 1950110.0}, {"date": "2019-11-21", "close": 19.41, "volume": 1764265.0}, {"date": "2019-11-22", "close": 19.4, "volume": 1198712.0}, {"date": "2019-11-25", "close": 19.59, "volume": 957600.0}, {"date": "2019-11-26", "close": 19.55, "volume": 1703307.0}, {"date": "2019-11-27", "close": 19.59, "volume": 1085518.0}, {"date": "2019-11-29", "close": 19.68, "volume": 599321.0}, {"date": "2019-12-02", "close": 19.61, "volume": 1958191.0}, {"date": "2019-12-03", "close": 19.12, "volume": 2170053.0}, {"date": "2019-12-04", "close": 19.13, "volume": 1783051.0}, {"date": "2019-12-05", "close": 19.04, "volume": 1507584.0}, {"date": "2019-12-06", "close": 19.21, "volume": 1213018.0}, {"date": "2019-12-09", "close": 19.21, "volume": 1616436.0}, {"date": "2019-12-10", "close": 19.27, "volume": 969738.0}, {"date": "2019-12-11", "close": 19.33, "volume": 707911.0}, {"date": "2019-12-12", "close": 19.52, "volume": 1867052.0}, {"date": "2019-12-13", "close": 19.29, "volume": 3713221.0}, {"date": "2019-12-16", "close": 19.56, "volume": 2187695.0}, {"date": "2019-12-17", "close": 19.72, "volume": 1423944.0}, {"date": "2019-12-18", "close": 19.94, "volume": 2197457.0}, {"date": "2019-12-19", "close": 19.82, "volume": 1853195.0}, {"date": "2019-12-20", "close": 20.08, "volume": 3406893.0}, {"date": "2019-12-23", "close": 20.02, "volume": 1707686.0}, {"date": "2019-12-24", "close": 20.01, "volume": 598923.0}, {"date": "2019-12-26", "close": 20.13, "volume": 743431.0}, {"date": "2019-12-27", "close": 20.13, "volume": 1202571.0}, {"date": "2019-12-30", "close": 20.18, "volume": 1171930.0}, {"date": "2019-12-31", "close": 20.29, "volume": 1262973.0}, {"date": "2020-01-02", "close": 20.56, "volume": 1554648.0}, {"date": "2020-01-03", "close": 20.38, "volume": 1286851.0}, {"date": "2020-01-06", "close": 20.49, "volume": 1173203.0}, {"date": "2020-01-07", "close": 20.64, "volume": 1602678.0}, {"date": "2020-01-08", "close": 20.85, "volume": 1732354.0}, {"date": "2020-01-09", "close": 21.02, "volume": 1367637.0}, {"date": "2020-01-10", "close": 21.14, "volume": 2083467.0}, {"date": "2020-01-13", "close": 21.08, "volume": 1597330.0}, {"date": "2020-01-14", "close": 21.04, "volume": 1126337.0}, {"date": "2020-01-15", "close": 20.76, "volume": 1749055.0}, {"date": "2020-01-16", "close": 20.88, "volume": 1386572.0}, {"date": "2020-01-17", "close": 21.13, "volume": 1323908.0}, {"date": "2020-01-21", "close": 20.62, "volume": 2139511.0}, {"date": "2020-01-22", "close": 20.76, "volume": 1446410.0}, {"date": "2020-01-23", "close": 20.8, "volume": 1348955.0}, {"date": "2020-01-24", "close": 20.65, "volume": 3224286.0}, {"date": "2020-01-27", "close": 20.03, "volume": 2160187.0}, {"date": "2020-01-28", "close": 20.27, "volume": 1512278.0}, {"date": "2020-01-29", "close": 20.08, "volume": 1416021.0}, {"date": "2020-01-30", "close": 20.04, "volume": 1871807.0}, {"date": "2020-01-31", "close": 19.47, "volume": 2349416.0}, {"date": "2020-02-03", "close": 19.41, "volume": 1944549.0}, {"date": "2020-02-04", "close": 19.64, "volume": 1531650.0}, {"date": "2020-02-05", "close": 20.0, "volume": 1089853.0}, {"date": "2020-02-06", "close": 20.16, "volume": 1305219.0}, {"date": "2020-02-07", "close": 19.95, "volume": 1058401.0}, {"date": "2020-02-10", "close": 19.91, "volume": 1327055.0}, {"date": "2020-02-11", "close": 20.21, "volume": 1403162.0}, {"date": "2020-02-12", "close": 20.11, "volume": 2327116.0}, {"date": "2020-02-13", "close": 19.72, "volume": 2395537.0}, {"date": "2020-02-14", "close": 19.71, "volume": 2017743.0}, {"date": "2020-02-18", "close": 19.58, "volume": 1722833.0}, {"date": "2020-02-19", "close": 19.9, "volume": 2071842.0}, {"date": "2020-02-20", "close": 20.03, "volume": 1742694.0}, {"date": "2020-02-21", "close": 19.51, "volume": 7016588.0}, {"date": "2020-02-24", "close": 17.98, "volume": 4337458.0}, {"date": "2020-02-25", "close": 17.64, "volume": 4243288.0}, {"date": "2020-02-26", "close": 17.55, "volume": 2770075.0}, {"date": "2020-02-27", "close": 16.86, "volume": 4422214.0}, {"date": "2020-02-28", "close": 16.84, "volume": 6235706.0}, {"date": "2020-03-02", "close": 17.2, "volume": 6864233.0}, {"date": "2020-03-03", "close": 16.7, "volume": 5466932.0}, {"date": "2020-03-04", "close": 16.9, "volume": 3792833.0}, {"date": "2020-03-05", "close": 16.65, "volume": 4737539.0}, {"date": "2020-03-06", "close": 16.06, "volume": 4267598.0}, {"date": "2020-03-09", "close": 14.23, "volume": 4272263.0}, {"date": "2020-03-10", "close": 14.92, "volume": 7819023.0}, {"date": "2020-03-11", "close": 14.07, "volume": 4909430.0}, {"date": "2020-03-12", "close": 11.62, "volume": 4379415.0}, {"date": "2020-03-13", "close": 12.96, "volume": 4180483.0}, {"date": "2020-03-16", "close": 10.48, "volume": 3255593.0}, {"date": "2020-03-17", "close": 10.08, "volume": 5434805.0}, {"date": "2020-03-18", "close": 9.26, "volume": 4241101.0}, {"date": "2020-03-19", "close": 9.93, "volume": 4711176.0}, {"date": "2020-03-20", "close": 9.39, "volume": 4588075.0}, {"date": "2020-03-23", "close": 8.9, "volume": 4178178.0}, {"date": "2020-03-24", "close": 10.74, "volume": 3475368.0}, {"date": "2020-03-25", "close": 11.75, "volume": 4843000.0}, {"date": "2020-03-26", "close": 12.08, "volume": 4975656.0}, {"date": "2020-03-27", "close": 11.27, "volume": 3881606.0}, {"date": "2020-03-30", "close": 12.0, "volume": 3745739.0}, {"date": "2020-03-31", "close": 12.54, "volume": 4651598.0}, {"date": "2020-04-01", "close": 11.83, "volume": 3974177.0}, {"date": "2020-04-02", "close": 11.57, "volume": 3514306.0}, {"date": "2020-04-03", "close": 11.34, "volume": 2453295.0}, {"date": "2020-04-06", "close": 11.71, "volume": 4619632.0}, {"date": "2020-04-07", "close": 11.94, "volume": 4742955.0}, {"date": "2020-04-08", "close": 12.23, "volume": 2834208.0}, {"date": "2020-04-09", "close": 12.8, "volume": 4528284.0}, {"date": "2020-04-13", "close": 12.7, "volume": 2406060.0}, {"date": "2020-04-14", "close": 12.59, "volume": 2378089.0}, {"date": "2020-04-15", "close": 11.84, "volume": 2992484.0}, {"date": "2020-04-16", "close": 11.56, "volume": 2565819.0}, {"date": "2020-04-17", "close": 12.37, "volume": 3359072.0}, {"date": "2020-04-20", "close": 12.12, "volume": 3908639.0}, {"date": "2020-04-21", "close": 11.46, "volume": 3334837.0}, {"date": "2020-04-22", "close": 11.57, "volume": 2409737.0}, {"date": "2020-04-23", "close": 11.44, "volume": 3556119.0}, {"date": "2020-04-24", "close": 11.36, "volume": 5991651.0}, {"date": "2020-04-27", "close": 11.62, "volume": 5357757.0}, {"date": "2020-04-28", "close": 11.95, "volume": 4829278.0}, {"date": "2020-04-29", "close": 13.05, "volume": 5078138.0}, {"date": "2020-04-30", "close": 12.6, "volume": 3841424.0}, {"date": "2020-05-01", "close": 11.98, "volume": 3413499.0}, {"date": "2020-05-04", "close": 11.87, "volume": 3085044.0}, {"date": "2020-05-05", "close": 11.69, "volume": 2758331.0}, {"date": "2020-05-06", "close": 11.78, "volume": 3957290.0}, {"date": "2020-05-07", "close": 11.71, "volume": 4986181.0}, {"date": "2020-05-08", "close": 12.27, "volume": 4709683.0}, {"date": "2020-05-11", "close": 12.22, "volume": 8534076.0}, {"date": "2020-05-12", "close": 12.04, "volume": 4407270.0}, {"date": "2020-05-13", "close": 11.52, "volume": 4972118.0}, {"date": "2020-05-14", "close": 11.43, "volume": 5558241.0}, {"date": "2020-05-15", "close": 11.9, "volume": 4074653.0}, {"date": "2020-05-18", "close": 11.9, "volume": 3542026.0}, {"date": "2020-05-19", "close": 11.4, "volume": 4511658.0}, {"date": "2020-05-20", "close": 11.63, "volume": 3148567.0}, {"date": "2020-05-21", "close": 11.6, "volume": 2998744.0}, {"date": "2020-05-22", "close": 11.36, "volume": 2245391.0}, {"date": "2020-05-26", "close": 12.51, "volume": 4313566.0}, {"date": "2020-05-27", "close": 12.86, "volume": 3459121.0}, {"date": "2020-05-28", "close": 12.57, "volume": 2948114.0}, {"date": "2020-05-29", "close": 12.41, "volume": 4303893.0}, {"date": "2020-06-01", "close": 12.72, "volume": 2674110.0}, {"date": "2020-06-02", "close": 13.11, "volume": 3037839.0}, {"date": "2020-06-03", "close": 13.65, "volume": 6924711.0}, {"date": "2020-06-04", "close": 13.7, "volume": 2647761.0}, {"date": "2020-06-05", "close": 14.54, "volume": 4512977.0}, {"date": "2020-06-08", "close": 15.04, "volume": 3928790.0}, {"date": "2020-06-09", "close": 14.89, "volume": 3434621.0}, {"date": "2020-06-10", "close": 14.73, "volume": 5396945.0}, {"date": "2020-06-11", "close": 13.74, "volume": 9124328.0}, {"date": "2020-06-12", "close": 13.82, "volume": 4549520.0}, {"date": "2020-06-15", "close": 13.71, "volume": 3671659.0}, {"date": "2020-06-16", "close": 13.95, "volume": 4376602.0}, {"date": "2020-06-17", "close": 13.71, "volume": 2305420.0}, {"date": "2020-06-18", "close": 13.69, "volume": 1944567.0}, {"date": "2020-06-19", "close": 13.73, "volume": 3874367.0}, {"date": "2020-06-22", "close": 13.71, "volume": 2262598.0}, {"date": "2020-06-23", "close": 13.83, "volume": 2080333.0}, {"date": "2020-06-24", "close": 13.33, "volume": 3230099.0}, {"date": "2020-06-25", "close": 13.59, "volume": 3502179.0}, {"date": "2020-06-26", "close": 13.06, "volume": 2135241.0}, {"date": "2020-06-29", "close": 13.3, "volume": 2057800.0}, {"date": "2020-06-30", "close": 13.62, "volume": 2575283.0}, {"date": "2020-07-01", "close": 13.32, "volume": 1207411.0}, {"date": "2020-07-02", "close": 13.53, "volume": 2643585.0}, {"date": "2020-07-06", "close": 13.91, "volume": 2484887.0}, {"date": "2020-07-07", "close": 13.49, "volume": 1580252.0}, {"date": "2020-07-08", "close": 13.5, "volume": 1772784.0}, {"date": "2020-07-09", "close": 13.2, "volume": 2087614.0}, {"date": "2020-07-10", "close": 13.49, "volume": 1956187.0}, {"date": "2020-07-13", "close": 13.72, "volume": 2047929.0}, {"date": "2020-07-14", "close": 13.78, "volume": 2480099.0}, {"date": "2020-07-15", "close": 14.04, "volume": 2517015.0}, {"date": "2020-07-16", "close": 14.13, "volume": 1912529.0}, {"date": "2020-07-17", "close": 14.1, "volume": 1857104.0}, {"date": "2020-07-20", "close": 14.07, "volume": 1767325.0}, {"date": "2020-07-21", "close": 14.22, "volume": 2534025.0}, {"date": "2020-07-22", "close": 14.2, "volume": 2094953.0}, {"date": "2020-07-23", "close": 14.1, "volume": 1960478.0}, {"date": "2020-07-24", "close": 13.98, "volume": 1546071.0}, {"date": "2020-07-27", "close": 13.98, "volume": 1786632.0}, {"date": "2020-07-28", "close": 13.86, "volume": 1745487.0}, {"date": "2020-07-29", "close": 13.92, "volume": 2060672.0}, {"date": "2020-07-30", "close": 13.69, "volume": 1833016.0}, {"date": "2020-07-31", "close": 13.42, "volume": 2334046.0}, {"date": "2020-08-03", "close": 13.52, "volume": 5129416.0}, {"date": "2020-08-04", "close": 13.5, "volume": 2178004.0}, {"date": "2020-08-05", "close": 14.14, "volume": 2588144.0}, {"date": "2020-08-06", "close": 14.59, "volume": 4103655.0}, {"date": "2020-08-07", "close": 14.65, "volume": 1929149.0}, {"date": "2020-08-10", "close": 14.91, "volume": 1717164.0}, {"date": "2020-08-11", "close": 15.35, "volume": 2428968.0}, {"date": "2020-08-12", "close": 15.49, "volume": 1989442.0}, {"date": "2020-08-13", "close": 15.4, "volume": 1923932.0}, {"date": "2020-08-14", "close": 15.06, "volume": 1502547.0}, {"date": "2020-08-17", "close": 14.99, "volume": 1297891.0}, {"date": "2020-08-18", "close": 14.94, "volume": 1670841.0}, {"date": "2020-08-19", "close": 14.96, "volume": 1187772.0}, {"date": "2020-08-20", "close": 14.85, "volume": 1447650.0}, {"date": "2020-08-21", "close": 14.79, "volume": 1262947.0}, {"date": "2020-08-24", "close": 15.12, "volume": 1609232.0}, {"date": "2020-08-25", "close": 15.1, "volume": 1565351.0}, {"date": "2020-08-26", "close": 15.18, "volume": 1608530.0}, {"date": "2020-08-27", "close": 15.23, "volume": 1840168.0}, {"date": "2020-08-28", "close": 15.21, "volume": 1193229.0}, {"date": "2020-08-31", "close": 14.75, "volume": 2058621.0}, {"date": "2020-09-01", "close": 14.89, "volume": 1722815.0}, {"date": "2020-09-02", "close": 15.05, "volume": 1698285.0}, {"date": "2020-09-03", "close": 14.64, "volume": 2457315.0}, {"date": "2020-09-04", "close": 14.67, "volume": 2505656.0}, {"date": "2020-09-08", "close": 14.4, "volume": 2223468.0}, {"date": "2020-09-09", "close": 14.8, "volume": 1897965.0}, {"date": "2020-09-10", "close": 14.32, "volume": 2286562.0}, {"date": "2020-09-11", "close": 14.47, "volume": 1603530.0}, {"date": "2020-09-14", "close": 14.67, "volume": 1229354.0}, {"date": "2020-09-15", "close": 14.6, "volume": 1486999.0}, {"date": "2020-09-16", "close": 14.63, "volume": 3608264.0}, {"date": "2020-09-17", "close": 14.61, "volume": 1794871.0}, {"date": "2020-09-18", "close": 14.48, "volume": 1630905.0}, {"date": "2020-09-21", "close": 13.91, "volume": 6272251.0}, {"date": "2020-09-22", "close": 13.87, "volume": 2133759.0}, {"date": "2020-09-23", "close": 13.58, "volume": 2603661.0}, {"date": "2020-09-24", "close": 13.7, "volume": 1819270.0}, {"date": "2020-09-25", "close": 13.76, "volume": 1179437.0}, {"date": "2020-09-28", "close": 14.16, "volume": 1760317.0}, {"date": "2020-09-29", "close": 13.9, "volume": 1581657.0}, {"date": "2020-09-30", "close": 13.91, "volume": 2306292.0}, {"date": "2020-10-01", "close": 13.92, "volume": 1480656.0}, {"date": "2020-10-02", "close": 14.19, "volume": 1606340.0}, {"date": "2020-10-05", "close": 14.43, "volume": 1283005.0}, {"date": "2020-10-06", "close": 14.4, "volume": 1932169.0}, {"date": "2020-10-07", "close": 14.66, "volume": 1152321.0}, {"date": "2020-10-08", "close": 14.68, "volume": 1453902.0}, {"date": "2020-10-09", "close": 14.69, "volume": 1825573.0}, {"date": "2020-10-12", "close": 14.75, "volume": 624924.0}, {"date": "2020-10-13", "close": 14.37, "volume": 1922948.0}, {"date": "2020-10-14", "close": 14.19, "volume": 1257609.0}, {"date": "2020-10-15", "close": 14.16, "volume": 1528816.0}, {"date": "2020-10-16", "close": 14.23, "volume": 1321473.0}, {"date": "2020-10-19", "close": 14.02, "volume": 1397155.0}, {"date": "2020-10-20", "close": 14.06, "volume": 1858081.0}, {"date": "2020-10-21", "close": 14.1, "volume": 6392366.0}, {"date": "2020-10-22", "close": 14.34, "volume": 2092204.0}, {"date": "2020-10-23", "close": 14.62, "volume": 1517719.0}, {"date": "2020-10-26", "close": 14.17, "volume": 2413449.0}, {"date": "2020-10-27", "close": 13.84, "volume": 2409966.0}, {"date": "2020-10-28", "close": 13.34, "volume": 2727975.0}, {"date": "2020-10-29", "close": 13.64, "volume": 2125143.0}, {"date": "2020-10-30", "close": 13.58, "volume": 2636909.0}, {"date": "2020-11-02", "close": 13.73, "volume": 2292163.0}, {"date": "2020-11-03", "close": 14.48, "volume": 2408439.0}, {"date": "2020-11-04", "close": 14.13, "volume": 2677898.0}, {"date": "2020-11-05", "close": 14.45, "volume": 2399862.0}, {"date": "2020-11-06", "close": 14.44, "volume": 2052686.0}, {"date": "2020-11-09", "close": 16.04, "volume": 5938431.0}, {"date": "2020-11-10", "close": 16.86, "volume": 4885766.0}, {"date": "2020-11-11", "close": 16.41, "volume": 4065518.0}, {"date": "2020-11-12", "close": 15.76, "volume": 2581841.0}, {"date": "2020-11-13", "close": 15.81, "volume": 2368558.0}, {"date": "2020-11-16", "close": 16.67, "volume": 3434744.0}, {"date": "2020-11-17", "close": 16.67, "volume": 3229508.0}, {"date": "2020-11-18", "close": 16.65, "volume": 2457009.0}, {"date": "2020-11-19", "close": 16.66, "volume": 9659404.0}, {"date": "2020-11-20", "close": 16.44, "volume": 8979130.0}, {"date": "2020-11-23", "close": 16.6, "volume": 2586311.0}, {"date": "2020-11-24", "close": 17.38, "volume": 3897604.0}, {"date": "2020-11-25", "close": 17.12, "volume": 2296262.0}, {"date": "2020-11-27", "close": 17.3, "volume": 1352671.0}, {"date": "2020-11-30", "close": 17.06, "volume": 4167161.0}, {"date": "2020-12-01", "close": 17.21, "volume": 2113822.0}, {"date": "2020-12-02", "close": 17.39, "volume": 3181171.0}, {"date": "2020-12-03", "close": 17.59, "volume": 2903917.0}, {"date": "2020-12-04", "close": 18.23, "volume": 3673008.0}, {"date": "2020-12-07", "close": 18.01, "volume": 2155742.0}, {"date": "2020-12-08", "close": 18.05, "volume": 1908786.0}, {"date": "2020-12-09", "close": 18.06, "volume": 2535534.0}, {"date": "2020-12-10", "close": 18.06, "volume": 1933560.0}, {"date": "2020-12-11", "close": 17.87, "volume": 1708652.0}, {"date": "2020-12-14", "close": 17.56, "volume": 3351413.0}, {"date": "2020-12-15", "close": 17.68, "volume": 2266600.0}, {"date": "2020-12-16", "close": 17.65, "volume": 2246180.0}, {"date": "2020-12-17", "close": 17.66, "volume": 1502108.0}, {"date": "2020-12-18", "close": 17.36, "volume": 1979329.0}, {"date": "2020-12-21", "close": 17.3, "volume": 2547342.0}, {"date": "2020-12-22", "close": 17.2, "volume": 1417135.0}, {"date": "2020-12-23", "close": 17.48, "volume": 1389762.0}, {"date": "2020-12-24", "close": 17.52, "volume": 516547.0}, {"date": "2020-12-28", "close": 17.6, "volume": 868074.0}, {"date": "2020-12-29", "close": 17.65, "volume": 1763317.0}, {"date": "2020-12-30", "close": 17.64, "volume": 1179477.0}, {"date": "2020-12-31", "close": 17.82, "volume": 1613755.0}, {"date": "2021-01-04", "close": 17.55, "volume": 2265367.0}, {"date": "2021-01-05", "close": 17.93, "volume": 1905046.0}, {"date": "2021-01-06", "close": 18.57, "volume": 5681005.0}, {"date": "2021-01-07", "close": 18.92, "volume": 2758916.0}, {"date": "2021-01-08", "close": 18.88, "volume": 2665849.0}, {"date": "2021-01-11", "close": 18.75, "volume": 1778121.0}, {"date": "2021-01-12", "close": 18.98, "volume": 2344675.0}, {"date": "2021-01-13", "close": 19.18, "volume": 3959370.0}, {"date": "2021-01-14", "close": 19.44, "volume": 2378544.0}, {"date": "2021-01-15", "close": 19.03, "volume": 2609503.0}, {"date": "2021-01-19", "close": 19.31, "volume": 1982777.0}, {"date": "2021-01-20", "close": 19.39, "volume": 1442472.0}, {"date": "2021-01-21", "close": 19.28, "volume": 1456418.0}, {"date": "2021-01-22", "close": 18.96, "volume": 1785729.0}, {"date": "2021-01-25", "close": 18.78, "volume": 2216218.0}, {"date": "2021-01-26", "close": 18.8, "volume": 1740410.0}, {"date": "2021-01-27", "close": 18.15, "volume": 3488117.0}, {"date": "2021-01-28", "close": 18.41, "volume": 3071582.0}, {"date": "2021-01-29", "close": 18.08, "volume": 2849734.0}, {"date": "2021-02-01", "close": 18.22, "volume": 2186609.0}, {"date": "2021-02-02", "close": 18.5, "volume": 2095135.0}, {"date": "2021-02-03", "close": 18.57, "volume": 1481943.0}, {"date": "2021-02-04", "close": 18.73, "volume": 2131787.0}, {"date": "2021-02-05", "close": 18.9, "volume": 1589908.0}, {"date": "2021-02-08", "close": 19.2, "volume": 3313121.0}, {"date": "2021-02-09", "close": 19.44, "volume": 3184457.0}, {"date": "2021-02-10", "close": 19.34, "volume": 2564395.0}, {"date": "2021-02-11", "close": 19.6, "volume": 3577551.0}, {"date": "2021-02-12", "close": 19.57, "volume": 2270162.0}, {"date": "2021-02-16", "close": 19.51, "volume": 3368602.0}, {"date": "2021-02-17", "close": 19.76, "volume": 3685788.0}, {"date": "2021-02-18", "close": 19.68, "volume": 2831464.0}, {"date": "2021-02-19", "close": 19.7, "volume": 9885986.0}, {"date": "2021-02-22", "close": 19.53, "volume": 3625139.0}, {"date": "2021-02-23", "close": 19.42, "volume": 3772067.0}, {"date": "2021-02-24", "close": 20.46, "volume": 6675107.0}, {"date": "2021-02-25", "close": 20.43, "volume": 11395840.0}, {"date": "2021-02-26", "close": 19.92, "volume": 5137879.0}, {"date": "2021-03-01", "close": 20.57, "volume": 4658818.0}, {"date": "2021-03-02", "close": 20.58, "volume": 6659275.0}, {"date": "2021-03-03", "close": 20.65, "volume": 4242477.0}, {"date": "2021-03-04", "close": 20.33, "volume": 5928431.0}, {"date": "2021-03-05", "close": 21.16, "volume": 7526827.0}, {"date": "2021-03-08", "close": 21.45, "volume": 5942109.0}, {"date": "2021-03-09", "close": 21.21, "volume": 3404145.0}, {"date": "2021-03-10", "close": 21.47, "volume": 3679409.0}, {"date": "2021-03-11", "close": 21.66, "volume": 8834249.0}, {"date": "2021-03-12", "close": 21.79, "volume": 2516931.0}, {"date": "2021-03-15", "close": 21.55, "volume": 2203251.0}, {"date": "2021-03-16", "close": 21.46, "volume": 2284723.0}, {"date": "2021-03-17", "close": 21.74, "volume": 2978975.0}, {"date": "2021-03-18", "close": 21.84, "volume": 3621151.0}, {"date": "2021-03-19", "close": 21.72, "volume": 3228291.0}, {"date": "2021-03-22", "close": 21.52, "volume": 2255876.0}, {"date": "2021-03-23", "close": 21.1, "volume": 2460993.0}, {"date": "2021-03-24", "close": 21.21, "volume": 2580569.0}, {"date": "2021-03-25", "close": 21.37, "volume": 2775942.0}, {"date": "2021-03-26", "close": 21.56, "volume": 1782285.0}, {"date": "2021-03-29", "close": 21.41, "volume": 2876543.0}, {"date": "2021-03-30", "close": 21.58, "volume": 2151916.0}, {"date": "2021-03-31", "close": 21.5, "volume": 2356997.0}, {"date": "2021-04-01", "close": 21.74, "volume": 1802914.0}, {"date": "2021-04-05", "close": 21.87, "volume": 1853063.0}, {"date": "2021-04-06", "close": 21.79, "volume": 1606207.0}, {"date": "2021-04-07", "close": 21.67, "volume": 1846929.0}, {"date": "2021-04-08", "close": 21.55, "volume": 2809538.0}, {"date": "2021-04-09", "close": 21.57, "volume": 1302314.0}, {"date": "2021-04-12", "close": 21.87, "volume": 2956796.0}, {"date": "2021-04-13", "close": 21.54, "volume": 3221265.0}, {"date": "2021-04-14", "close": 21.59, "volume": 4129079.0}, {"date": "2021-04-15", "close": 21.35, "volume": 3231317.0}, {"date": "2021-04-16", "close": 21.57, "volume": 3202084.0}, {"date": "2021-04-19", "close": 21.59, "volume": 2083954.0}, {"date": "2021-04-20", "close": 20.99, "volume": 3642491.0}, {"date": "2021-04-21", "close": 21.22, "volume": 6182934.0}, {"date": "2021-04-22", "close": 21.0, "volume": 3044093.0}, {"date": "2021-04-23", "close": 21.3, "volume": 3368074.0}, {"date": "2021-04-26", "close": 21.6, "volume": 2756653.0}, {"date": "2021-04-27", "close": 21.62, "volume": 1237352.0}, {"date": "2021-04-28", "close": 21.74, "volume": 3610214.0}, {"date": "2021-04-29", "close": 21.99, "volume": 2762236.0}, {"date": "2021-04-30", "close": 21.85, "volume": 2399125.0}, {"date": "2021-05-03", "close": 22.0, "volume": 2080676.0}, {"date": "2021-05-04", "close": 21.77, "volume": 2541347.0}, {"date": "2021-05-05", "close": 22.16, "volume": 2244337.0}, {"date": "2021-05-06", "close": 21.59, "volume": 6132113.0}, {"date": "2021-05-07", "close": 21.28, "volume": 4451151.0}, {"date": "2021-05-10", "close": 21.52, "volume": 3356558.0}, {"date": "2021-05-11", "close": 21.16, "volume": 6824036.0}, {"date": "2021-05-12", "close": 21.06, "volume": 3988116.0}, {"date": "2021-05-13", "close": 21.27, "volume": 3557164.0}, {"date": "2021-05-14", "close": 21.64, "volume": 3217493.0}, {"date": "2021-05-17", "close": 21.27, "volume": 4478638.0}, {"date": "2021-05-18", "close": 21.06, "volume": 3236197.0}, {"date": "2021-05-19", "close": 20.55, "volume": 4968728.0}, {"date": "2021-05-20", "close": 20.66, "volume": 3942136.0}, {"date": "2021-05-21", "close": 20.59, "volume": 13587910.0}, {"date": "2021-05-24", "close": 20.72, "volume": 1262457.0}, {"date": "2021-05-25", "close": 20.57, "volume": 2987231.0}, {"date": "2021-05-26", "close": 20.64, "volume": 2095026.0}, {"date": "2021-05-27", "close": 20.89, "volume": 3012293.0}, {"date": "2021-05-28", "close": 20.9, "volume": 4087635.0}, {"date": "2021-06-01", "close": 21.06, "volume": 4176029.0}, {"date": "2021-06-02", "close": 20.89, "volume": 2229164.0}, {"date": "2021-06-03", "close": 20.89, "volume": 1944389.0}, {"date": "2021-06-04", "close": 20.91, "volume": 1669676.0}, {"date": "2021-06-07", "close": 20.81, "volume": 1825164.0}, {"date": "2021-06-08", "close": 20.79, "volume": 3009358.0}, {"date": "2021-06-09", "close": 20.63, "volume": 2687191.0}, {"date": "2021-06-10", "close": 20.39, "volume": 3693467.0}, {"date": "2021-06-11", "close": 20.35, "volume": 2746055.0}, {"date": "2021-06-14", "close": 20.31, "volume": 2371834.0}, {"date": "2021-06-15", "close": 20.29, "volume": 3523579.0}, {"date": "2021-06-16", "close": 20.08, "volume": 3536351.0}, {"date": "2021-06-17", "close": 19.64, "volume": 4856009.0}, {"date": "2021-06-18", "close": 19.36, "volume": 4922565.0}, {"date": "2021-06-21", "close": 19.52, "volume": 4126284.0}, {"date": "2021-06-22", "close": 19.44, "volume": 3259775.0}, {"date": "2021-06-23", "close": 19.35, "volume": 1884897.0}, {"date": "2021-06-24", "close": 19.62, "volume": 3830603.0}, {"date": "2021-06-25", "close": 20.02, "volume": 4425214.0}, {"date": "2021-06-28", "close": 19.67, "volume": 4213974.0}, {"date": "2021-06-29", "close": 19.58, "volume": 2314755.0}, {"date": "2021-06-30", "close": 19.7, "volume": 2478287.0}, {"date": "2021-07-01", "close": 19.83, "volume": 1671636.0}, {"date": "2021-07-02", "close": 19.8, "volume": 1825912.0}, {"date": "2021-07-06", "close": 19.49, "volume": 3630076.0}, {"date": "2021-07-07", "close": 19.3, "volume": 3640895.0}, {"date": "2021-07-08", "close": 18.91, "volume": 3500135.0}, {"date": "2021-07-09", "close": 19.25, "volume": 3437303.0}, {"date": "2021-07-12", "close": 19.46, "volume": 5188724.0}, {"date": "2021-07-13", "close": 19.24, "volume": 3574423.0}, {"date": "2021-07-14", "close": 19.22, "volume": 2416284.0}, {"date": "2021-07-15", "close": 19.16, "volume": 2889228.0}, {"date": "2021-07-16", "close": 18.99, "volume": 3142874.0}, {"date": "2021-07-19", "close": 18.46, "volume": 7307280.0}, {"date": "2021-07-20", "close": 18.72, "volume": 3703953.0}, {"date": "2021-07-21", "close": 19.29, "volume": 4510656.0}, {"date": "2021-07-22", "close": 19.08, "volume": 3318785.0}, {"date": "2021-07-23", "close": 19.04, "volume": 1763390.0}, {"date": "2021-07-26", "close": 19.15, "volume": 1687764.0}, {"date": "2021-07-27", "close": 18.98, "volume": 2860053.0}, {"date": "2021-07-28", "close": 19.13, "volume": 3529867.0}, {"date": "2021-07-29", "close": 19.43, "volume": 2251477.0}, {"date": "2021-07-30", "close": 19.33, "volume": 2403757.0}, {"date": "2021-08-02", "close": 19.25, "volume": 1519492.0}, {"date": "2021-08-03", "close": 19.16, "volume": 3520157.0}, {"date": "2021-08-04", "close": 19.19, "volume": 2623765.0}, {"date": "2021-08-05", "close": 19.65, "volume": 3595053.0}, {"date": "2021-08-06", "close": 20.07, "volume": 3595587.0}, {"date": "2021-08-09", "close": 20.08, "volume": 3685288.0}, {"date": "2021-08-10", "close": 20.07, "volume": 2925682.0}, {"date": "2021-08-11", "close": 20.4, "volume": 6102978.0}, {"date": "2021-08-12", "close": 20.45, "volume": 4155535.0}, {"date": "2021-08-13", "close": 20.35, "volume": 6635226.0}, {"date": "2021-08-16", "close": 20.03, "volume": 8292192.0}, {"date": "2021-08-17", "close": 19.77, "volume": 4852230.0}, {"date": "2021-08-18", "close": 19.78, "volume": 3249576.0}, {"date": "2021-08-19", "close": 19.33, "volume": 3345506.0}, {"date": "2021-08-20", "close": 19.42, "volume": 2339548.0}, {"date": "2021-08-23", "close": 19.75, "volume": 2039649.0}, {"date": "2021-08-24", "close": 19.82, "volume": 3563703.0}, {"date": "2021-08-25", "close": 19.97, "volume": 2863010.0}, {"date": "2021-08-26", "close": 19.73, "volume": 3325613.0}, {"date": "2021-08-27", "close": 19.9, "volume": 2814416.0}, {"date": "2021-08-30", "close": 19.53, "volume": 3061919.0}, {"date": "2021-08-31", "close": 19.48, "volume": 4829299.0}, {"date": "2021-09-01", "close": 19.45, "volume": 2095485.0}, {"date": "2021-09-02", "close": 19.51, "volume": 1576557.0}, {"date": "2021-09-03", "close": 19.5, "volume": 2531083.0}, {"date": "2021-09-07", "close": 19.46, "volume": 2946845.0}, {"date": "2021-09-08", "close": 19.39, "volume": 2214714.0}, {"date": "2021-09-09", "close": 19.45, "volume": 2309455.0}, {"date": "2021-09-10", "close": 19.27, "volume": 1775800.0}, {"date": "2021-09-13", "close": 19.52, "volume": 1972118.0}, {"date": "2021-09-14", "close": 19.35, "volume": 2343478.0}, {"date": "2021-09-15", "close": 19.69, "volume": 3244442.0}, {"date": "2021-09-16", "close": 19.66, "volume": 2851547.0}, {"date": "2021-09-17", "close": 19.24, "volume": 5497736.0}, {"date": "2021-09-20", "close": 18.62, "volume": 7353150.0}, {"date": "2021-09-21", "close": 18.5, "volume": 2707513.0}, {"date": "2021-09-22", "close": 18.78, "volume": 2714751.0}, {"date": "2021-09-23", "close": 19.38, "volume": 3092713.0}, {"date": "2021-09-24", "close": 19.29, "volume": 1973721.0}, {"date": "2021-09-27", "close": 19.75, "volume": 2378844.0}, {"date": "2021-09-28", "close": 19.53, "volume": 3014658.0}, {"date": "2021-09-29", "close": 19.41, "volume": 2385865.0}, {"date": "2021-09-30", "close": 19.24, "volume": 3439705.0}, {"date": "2021-10-01", "close": 19.42, "volume": 3571717.0}, {"date": "2021-10-04", "close": 19.43, "volume": 3019280.0}, {"date": "2021-10-05", "close": 19.61, "volume": 3545973.0}, {"date": "2021-10-06", "close": 19.34, "volume": 4316431.0}, {"date": "2021-10-07", "close": 19.48, "volume": 5597277.0}, {"date": "2021-10-08", "close": 19.74, "volume": 5186166.0}, {"date": "2021-10-11", "close": 19.74, "volume": 3082464.0}, {"date": "2021-10-12", "close": 19.76, "volume": 5706192.0}, {"date": "2021-10-13", "close": 19.69, "volume": 4766761.0}, {"date": "2021-10-14", "close": 20.12, "volume": 7462363.0}, {"date": "2021-10-15", "close": 20.18, "volume": 3891195.0}, {"date": "2021-10-18", "close": 20.13, "volume": 4853125.0}, {"date": "2021-10-19", "close": 20.24, "volume": 3533853.0}, {"date": "2021-10-20", "close": 20.34, "volume": 3062132.0}, {"date": "2021-10-21", "close": 20.24, "volume": 2855231.0}, {"date": "2021-10-22", "close": 20.29, "volume": 2410124.0}, {"date": "2021-10-25", "close": 20.27, "volume": 1854938.0}, {"date": "2021-10-26", "close": 20.25, "volume": 2207033.0}, {"date": "2021-10-27", "close": 19.93, "volume": 2695885.0}, {"date": "2021-10-28", "close": 20.0, "volume": 1848347.0}, {"date": "2021-10-29", "close": 19.49, "volume": 4157301.0}, {"date": "2021-11-01", "close": 19.74, "volume": 2610891.0}, {"date": "2021-11-02", "close": 19.8, "volume": 2313849.0}, {"date": "2021-11-03", "close": 20.16, "volume": 3367883.0}, {"date": "2021-11-04", "close": 19.3, "volume": 7606675.0}, {"date": "2021-11-05", "close": 19.59, "volume": 3788958.0}, {"date": "2021-11-08", "close": 20.1, "volume": 3183333.0}, {"date": "2021-11-09", "close": 19.95, "volume": 2262430.0}, {"date": "2021-11-10", "close": 19.97, "volume": 2574888.0}, {"date": "2021-11-11", "close": 19.93, "volume": 1671560.0}, {"date": "2021-11-12", "close": 19.92, "volume": 1955215.0}, {"date": "2021-11-15", "close": 19.89, "volume": 1548619.0}, {"date": "2021-11-16", "close": 20.54, "volume": 7819025.0}, {"date": "2021-11-17", "close": 20.31, "volume": 2311802.0}, {"date": "2021-11-18", "close": 19.82, "volume": 4706430.0}, {"date": "2021-11-19", "close": 19.31, "volume": 3763113.0}, {"date": "2021-11-22", "close": 19.25, "volume": 3727823.0}, {"date": "2021-11-23", "close": 19.51, "volume": 2313817.0}, {"date": "2021-11-24", "close": 19.57, "volume": 9612221.0}, {"date": "2021-11-26", "close": 19.04, "volume": 4912683.0}, {"date": "2021-11-29", "close": 18.75, "volume": 4087410.0}, {"date": "2021-11-30", "close": 17.95, "volume": 9533214.0}, {"date": "2021-12-01", "close": 17.98, "volume": 3915254.0}, {"date": "2021-12-02", "close": 18.27, "volume": 3316571.0}, {"date": "2021-12-03", "close": 18.14, "volume": 3157384.0}, {"date": "2021-12-06", "close": 18.41, "volume": 2549152.0}, {"date": "2021-12-07", "close": 18.86, "volume": 3072651.0}, {"date": "2021-12-08", "close": 18.91, "volume": 2304476.0}, {"date": "2021-12-09", "close": 18.78, "volume": 1672374.0}, {"date": "2021-12-10", "close": 18.89, "volume": 1744245.0}, {"date": "2021-12-13", "close": 18.48, "volume": 2559251.0}, {"date": "2021-12-14", "close": 18.57, "volume": 2658235.0}, {"date": "2021-12-15", "close": 18.59, "volume": 2314007.0}, {"date": "2021-12-16", "close": 18.43, "volume": 4126032.0}, {"date": "2021-12-17", "close": 18.16, "volume": 3295364.0}, {"date": "2021-12-20", "close": 17.93, "volume": 6293348.0}, {"date": "2021-12-21", "close": 18.21, "volume": 4463864.0}, {"date": "2021-12-22", "close": 18.44, "volume": 1860558.0}, {"date": "2021-12-23", "close": 19.01, "volume": 2117973.0}, {"date": "2021-12-27", "close": 18.91, "volume": 854909.0}, {"date": "2021-12-28", "close": 19.01, "volume": 1314486.0}, {"date": "2021-12-29", "close": 18.93, "volume": 2437081.0}, {"date": "2021-12-30", "close": 19.1, "volume": 1753136.0}, {"date": "2021-12-31", "close": 19.07, "volume": 1508889.0}, {"date": "2022-01-03", "close": 19.41, "volume": 1569125.0}, {"date": "2022-01-04", "close": 19.61, "volume": 4187894.0}, {"date": "2022-01-05", "close": 19.52, "volume": 3276019.0}, {"date": "2022-01-06", "close": 19.88, "volume": 4200451.0}, {"date": "2022-01-07", "close": 20.21, "volume": 3573684.0}, {"date": "2022-01-10", "close": 20.23, "volume": 2734298.0}, {"date": "2022-01-11", "close": 20.58, "volume": 3189833.0}, {"date": "2022-01-12", "close": 20.63, "volume": 4293755.0}, {"date": "2022-01-13", "close": 20.68, "volume": 3368227.0}, {"date": "2022-01-14", "close": 20.7, "volume": 2368513.0}, {"date": "2022-01-18", "close": 20.81, "volume": 2910141.0}, {"date": "2022-01-19", "close": 20.48, "volume": 4659252.0}, {"date": "2022-01-20", "close": 20.47, "volume": 3987113.0}, {"date": "2022-01-21", "close": 20.06, "volume": 6049289.0}, {"date": "2022-01-24", "close": 19.8, "volume": 6203315.0}, {"date": "2022-01-25", "close": 20.03, "volume": 4418040.0}, {"date": "2022-01-26", "close": 20.33, "volume": 5727941.0}, {"date": "2022-01-27", "close": 20.43, "volume": 5688653.0}, {"date": "2022-01-28", "close": 20.47, "volume": 4424340.0}, {"date": "2022-01-31", "close": 20.82, "volume": 3101423.0}, {"date": "2022-02-01", "close": 21.01, "volume": 4303363.0}, {"date": "2022-02-02", "close": 21.01, "volume": 4135969.0}, {"date": "2022-02-03", "close": 20.77, "volume": 3739535.0}, {"date": "2022-02-04", "close": 20.72, "volume": 4039987.0}, {"date": "2022-02-07", "close": 20.96, "volume": 2904845.0}, {"date": "2022-02-08", "close": 21.13, "volume": 4833902.0}, {"date": "2022-02-09", "close": 21.25, "volume": 3096722.0}, {"date": "2022-02-10", "close": 21.91, "volume": 5052519.0}, {"date": "2022-02-11", "close": 21.51, "volume": 4677850.0}, {"date": "2022-02-14", "close": 21.24, "volume": 5275877.0}, {"date": "2022-02-15", "close": 21.74, "volume": 3567340.0}, {"date": "2022-02-16", "close": 21.68, "volume": 3028271.0}, {"date": "2022-02-17", "close": 21.23, "volume": 5590662.0}, {"date": "2022-02-18", "close": 21.09, "volume": 8735771.0}, {"date": "2022-02-22", "close": 20.57, "volume": 6105796.0}, {"date": "2022-02-23", "close": 20.39, "volume": 2785056.0}, {"date": "2022-02-24", "close": 19.85, "volume": 6237831.0}, {"date": "2022-02-25", "close": 20.39, "volume": 4348780.0}, {"date": "2022-02-28", "close": 20.26, "volume": 4282025.0}, {"date": "2022-03-01", "close": 19.49, "volume": 6473082.0}, {"date": "2022-03-02", "close": 20.01, "volume": 2879295.0}, {"date": "2022-03-03", "close": 20.09, "volume": 3417971.0}, {"date": "2022-03-04", "close": 19.75, "volume": 5942547.0}, {"date": "2022-03-07", "close": 19.34, "volume": 4816983.0}, {"date": "2022-03-08", "close": 19.29, "volume": 5192069.0}, {"date": "2022-03-09", "close": 19.63, "volume": 3902022.0}, {"date": "2022-03-10", "close": 19.59, "volume": 6139579.0}, {"date": "2022-03-11", "close": 19.83, "volume": 4001902.0}, {"date": "2022-03-14", "close": 19.82, "volume": 4749863.0}, {"date": "2022-03-15", "close": 19.2, "volume": 9536615.0}, {"date": "2022-03-16", "close": 20.1, "volume": 7656635.0}, {"date": "2022-03-17", "close": 20.41, "volume": 3603373.0}, {"date": "2022-03-18", "close": 20.28, "volume": 7463669.0}, {"date": "2022-03-21", "close": 20.56, "volume": 3526813.0}, {"date": "2022-03-22", "close": 20.95, "volume": 4523170.0}, {"date": "2022-03-23", "close": 20.8, "volume": 2888990.0}, {"date": "2022-03-24", "close": 20.85, "volume": 2860956.0}, {"date": "2022-03-25", "close": 21.13, "volume": 3368900.0}, {"date": "2022-03-28", "close": 21.24, "volume": 3520447.0}, {"date": "2022-03-29", "close": 21.41, "volume": 3705469.0}, {"date": "2022-03-30", "close": 21.56, "volume": 4536207.0}, {"date": "2022-03-31", "close": 21.35, "volume": 4347958.0}, {"date": "2022-04-01", "close": 21.37, "volume": 2719486.0}, {"date": "2022-04-04", "close": 21.42, "volume": 3802465.0}, {"date": "2022-04-05", "close": 21.47, "volume": 3141201.0}, {"date": "2022-04-06", "close": 21.28, "volume": 2916433.0}, {"date": "2022-04-07", "close": 21.07, "volume": 3700714.0}, {"date": "2022-04-08", "close": 21.41, "volume": 3501545.0}, {"date": "2022-04-11", "close": 21.33, "volume": 2403641.0}, {"date": "2022-04-12", "close": 21.17, "volume": 4101967.0}, {"date": "2022-04-13", "close": 21.36, "volume": 3611333.0}, {"date": "2022-04-14", "close": 21.36, "volume": 2598914.0}, {"date": "2022-04-18", "close": 21.31, "volume": 1756812.0}, {"date": "2022-04-19", "close": 21.31, "volume": 1947269.0}, {"date": "2022-04-20", "close": 21.44, "volume": 2403669.0}, {"date": "2022-04-21", "close": 21.24, "volume": 3766968.0}, {"date": "2022-04-22", "close": 20.46, "volume": 4653089.0}, {"date": "2022-04-25", "close": 20.25, "volume": 5661188.0}, {"date": "2022-04-26", "close": 19.61, "volume": 4214039.0}, {"date": "2022-04-27", "close": 19.43, "volume": 5558966.0}, {"date": "2022-04-28", "close": 19.76, "volume": 3266805.0}, {"date": "2022-04-29", "close": 19.56, "volume": 4041380.0}, {"date": "2022-05-02", "close": 19.44, "volume": 4242825.0}, {"date": "2022-05-03", "close": 19.57, "volume": 5283804.0}, {"date": "2022-05-04", "close": 20.0, "volume": 4477558.0}, {"date": "2022-05-05", "close": 19.39, "volume": 5415204.0}, {"date": "2022-05-06", "close": 19.37, "volume": 4581467.0}, {"date": "2022-05-09", "close": 18.85, "volume": 4681392.0}, {"date": "2022-05-10", "close": 18.96, "volume": 5075146.0}, {"date": "2022-05-11", "close": 18.72, "volume": 5471828.0}, {"date": "2022-05-12", "close": 16.76, "volume": 9753073.0}, {"date": "2022-05-13", "close": 17.44, "volume": 7217287.0}, {"date": "2022-05-16", "close": 17.52, "volume": 6220794.0}, {"date": "2022-05-17", "close": 17.99, "volume": 6745416.0}, {"date": "2022-05-18", "close": 17.64, "volume": 4718484.0}, {"date": "2022-05-19", "close": 17.7, "volume": 8024623.0}, {"date": "2022-05-20", "close": 17.52, "volume": 15275400.0}, {"date": "2022-05-23", "close": 17.95, "volume": 3802179.0}, {"date": "2022-05-24", "close": 17.55, "volume": 8215083.0}, {"date": "2022-05-25", "close": 17.72, "volume": 4479530.0}, {"date": "2022-05-26", "close": 18.09, "volume": 3788727.0}, {"date": "2022-05-27", "close": 18.22, "volume": 4148343.0}, {"date": "2022-05-31", "close": 18.53, "volume": 6536667.0}, {"date": "2022-06-01", "close": 18.46, "volume": 3778393.0}, {"date": "2022-06-02", "close": 18.73, "volume": 3317667.0}, {"date": "2022-06-03", "close": 18.49, "volume": 2431221.0}, {"date": "2022-06-06", "close": 18.74, "volume": 3408068.0}, {"date": "2022-06-07", "close": 18.88, "volume": 2643776.0}, {"date": "2022-06-08", "close": 18.77, "volume": 4189330.0}, {"date": "2022-06-09", "close": 18.36, "volume": 4065882.0}, {"date": "2022-06-10", "close": 17.84, "volume": 5682343.0}, {"date": "2022-06-13", "close": 17.09, "volume": 7195034.0}, {"date": "2022-06-14", "close": 16.93, "volume": 6699729.0}, {"date": "2022-06-15", "close": 17.29, "volume": 7659475.0}, {"date": "2022-06-16", "close": 16.65, "volume": 5008267.0}, {"date": "2022-06-17", "close": 16.49, "volume": 4538471.0}, {"date": "2022-06-21", "close": 17.14, "volume": 4041045.0}, {"date": "2022-06-22", "close": 16.75, "volume": 4237512.0}, {"date": "2022-06-23", "close": 16.52, "volume": 4677153.0}, {"date": "2022-06-24", "close": 17.01, "volume": 3898774.0}, {"date": "2022-06-27", "close": 17.17, "volume": 3049887.0}, {"date": "2022-06-28", "close": 17.47, "volume": 12136080.0}, {"date": "2022-06-29", "close": 17.29, "volume": 3770994.0}, {"date": "2022-06-30", "close": 17.33, "volume": 4498682.0}, {"date": "2022-07-01", "close": 17.52, "volume": 2086315.0}, {"date": "2022-07-05", "close": 17.08, "volume": 4209006.0}, {"date": "2022-07-06", "close": 16.91, "volume": 4516754.0}, {"date": "2022-07-07", "close": 17.5, "volume": 4068600.0}, {"date": "2022-07-08", "close": 17.57, "volume": 5557342.0}, {"date": "2022-07-11", "close": 17.31, "volume": 3390653.0}, {"date": "2022-07-12", "close": 17.3, "volume": 3930278.0}, {"date": "2022-07-13", "close": 17.27, "volume": 4095126.0}, {"date": "2022-07-14", "close": 16.72, "volume": 4625310.0}, {"date": "2022-07-15", "close": 16.93, "volume": 2300563.0}, {"date": "2022-07-18", "close": 17.28, "volume": 6891166.0}, {"date": "2022-07-19", "close": 17.58, "volume": 2854265.0}, {"date": "2022-07-20", "close": 17.55, "volume": 2425771.0}, {"date": "2022-07-21", "close": 17.57, "volume": 2307771.0}, {"date": "2022-07-22", "close": 17.41, "volume": 2806421.0}, {"date": "2022-07-25", "close": 17.66, "volume": 2237378.0}, {"date": "2022-07-26", "close": 17.51, "volume": 1908190.0}, {"date": "2022-07-27", "close": 17.94, "volume": 3366880.0}, {"date": "2022-07-28", "close": 18.06, "volume": 1962888.0}, {"date": "2022-07-29", "close": 18.32, "volume": 2464877.0}, {"date": "2022-08-01", "close": 18.21, "volume": 1466207.0}, {"date": "2022-08-02", "close": 18.06, "volume": 2653835.0}, {"date": "2022-08-03", "close": 18.26, "volume": 2109311.0}, {"date": "2022-08-04", "close": 18.2, "volume": 2462878.0}, {"date": "2022-08-05", "close": 18.24, "volume": 2052190.0}, {"date": "2022-08-08", "close": 18.38, "volume": 2111312.0}, {"date": "2022-08-09", "close": 18.33, "volume": 1532408.0}, {"date": "2022-08-10", "close": 18.96, "volume": 3362951.0}, {"date": "2022-08-11", "close": 18.7, "volume": 3067665.0}, {"date": "2022-08-12", "close": 19.12, "volume": 2283219.0}, {"date": "2022-08-15", "close": 18.9, "volume": 2089100.0}, {"date": "2022-08-16", "close": 19.04, "volume": 2356379.0}, {"date": "2022-08-17", "close": 18.82, "volume": 4802477.0}, {"date": "2022-08-18", "close": 18.82, "volume": 2018365.0}, {"date": "2022-08-19", "close": 18.58, "volume": 6569636.0}, {"date": "2022-08-22", "close": 17.74, "volume": 3520613.0}, {"date": "2022-08-23", "close": 17.96, "volume": 2428027.0}, {"date": "2022-08-24", "close": 17.89, "volume": 1956758.0}, {"date": "2022-08-25", "close": 18.22, "volume": 2755590.0}, {"date": "2022-08-26", "close": 17.83, "volume": 2775092.0}, {"date": "2022-08-29", "close": 17.78, "volume": 2217517.0}, {"date": "2022-08-30", "close": 17.44, "volume": 1823222.0}, {"date": "2022-08-31", "close": 17.29, "volume": 2301156.0}, {"date": "2022-09-01", "close": 17.0, "volume": 2737996.0}, {"date": "2022-09-02", "close": 17.18, "volume": 2573414.0}, {"date": "2022-09-06", "close": 16.96, "volume": 2749755.0}, {"date": "2022-09-07", "close": 17.17, "volume": 2041828.0}, {"date": "2022-09-08", "close": 17.37, "volume": 1883178.0}, {"date": "2022-09-09", "close": 17.78, "volume": 3674708.0}, {"date": "2022-09-12", "close": 18.03, "volume": 2370779.0}, {"date": "2022-09-13", "close": 17.47, "volume": 2395426.0}, {"date": "2022-09-14", "close": 17.37, "volume": 1932423.0}, {"date": "2022-09-15", "close": 17.28, "volume": 2598441.0}, {"date": "2022-09-16", "close": 17.16, "volume": 2114661.0}, {"date": "2022-09-19", "close": 17.44, "volume": 3316905.0}, {"date": "2022-09-20", "close": 16.96, "volume": 3185161.0}, {"date": "2022-09-21", "close": 16.74, "volume": 3114890.0}, {"date": "2022-09-22", "close": 16.39, "volume": 3560957.0}, {"date": "2022-09-23", "close": 15.82, "volume": 4074000.0}, {"date": "2022-09-26", "close": 15.71, "volume": 3606223.0}, {"date": "2022-09-27", "close": 15.64, "volume": 3580557.0}, {"date": "2022-09-28", "close": 16.05, "volume": 3095939.0}, {"date": "2022-09-29", "close": 15.73, "volume": 5414918.0}, {"date": "2022-09-30", "close": 15.67, "volume": 4609361.0}, {"date": "2022-10-03", "close": 16.13, "volume": 4718630.0}, {"date": "2022-10-04", "close": 16.88, "volume": 5277411.0}, {"date": "2022-10-05", "close": 16.46, "volume": 3870070.0}, {"date": "2022-10-06", "close": 16.22, "volume": 5120229.0}, {"date": "2022-10-07", "close": 15.92, "volume": 3805944.0}, {"date": "2022-10-10", "close": 15.78, "volume": 2071258.0}, {"date": "2022-10-11", "close": 15.41, "volume": 6730288.0}, {"date": "2022-10-12", "close": 15.36, "volume": 5022856.0}, {"date": "2022-10-13", "close": 15.9, "volume": 7164542.0}, {"date": "2022-10-14", "close": 15.64, "volume": 4517689.0}, {"date": "2022-10-17", "close": 16.03, "volume": 4062143.0}, {"date": "2022-10-18", "close": 16.08, "volume": 4144517.0}, {"date": "2022-10-19", "close": 15.94, "volume": 3472321.0}, {"date": "2022-10-20", "close": 15.74, "volume": 3327594.0}, {"date": "2022-10-21", "close": 16.18, "volume": 3732601.0}, {"date": "2022-10-24", "close": 16.1, "volume": 3196998.0}, {"date": "2022-10-25", "close": 16.38, "volume": 3426452.0}, {"date": "2022-10-26", "close": 16.33, "volume": 4331386.0}, {"date": "2022-10-27", "close": 16.42, "volume": 3975720.0}, {"date": "2022-10-28", "close": 16.65, "volume": 3062172.0}, {"date": "2022-10-31", "close": 16.55, "volume": 2632170.0}, {"date": "2022-11-01", "close": 16.64, "volume": 3485856.0}, {"date": "2022-11-02", "close": 16.4, "volume": 4103634.0}, {"date": "2022-11-03", "close": 16.06, "volume": 4317254.0}, {"date": "2022-11-04", "close": 16.77, "volume": 4343085.0}, {"date": "2022-11-07", "close": 16.63, "volume": 3124557.0}, {"date": "2022-11-08", "close": 16.75, "volume": 3641544.0}, {"date": "2022-11-09", "close": 16.45, "volume": 2612761.0}, {"date": "2022-11-10", "close": 17.28, "volume": 3902129.0}, {"date": "2022-11-11", "close": 17.73, "volume": 3368936.0}, {"date": "2022-11-14", "close": 17.56, "volume": 3062391.0}, {"date": "2022-11-15", "close": 17.66, "volume": 3388570.0}, {"date": "2022-11-16", "close": 17.48, "volume": 2661053.0}, {"date": "2022-11-17", "close": 17.56, "volume": 2588148.0}, {"date": "2022-11-18", "close": 17.61, "volume": 11051490.0}, {"date": "2022-11-21", "close": 17.29, "volume": 6185304.0}, {"date": "2022-11-22", "close": 17.68, "volume": 2446983.0}, {"date": "2022-11-23", "close": 17.81, "volume": 1884108.0}, {"date": "2022-11-25", "close": 17.95, "volume": 1157060.0}, {"date": "2022-11-28", "close": 17.48, "volume": 2671368.0}, {"date": "2022-11-29", "close": 17.61, "volume": 2378094.0}, {"date": "2022-11-30", "close": 18.03, "volume": 3842446.0}, {"date": "2022-12-01", "close": 18.12, "volume": 1972550.0}, {"date": "2022-12-02", "close": 18.13, "volume": 2211920.0}, {"date": "2022-12-05", "close": 17.81, "volume": 2905881.0}, {"date": "2022-12-06", "close": 17.69, "volume": 3284505.0}, {"date": "2022-12-07", "close": 17.7, "volume": 2791926.0}, {"date": "2022-12-08", "close": 17.72, "volume": 2531337.0}, {"date": "2022-12-09", "close": 17.73, "volume": 1869149.0}, {"date": "2022-12-12", "close": 17.85, "volume": 3023638.0}, {"date": "2022-12-13", "close": 18.01, "volume": 3232336.0}, {"date": "2022-12-14", "close": 17.84, "volume": 3149208.0}, {"date": "2022-12-15", "close": 17.51, "volume": 4350703.0}, {"date": "2022-12-16", "close": 17.49, "volume": 4669165.0}, {"date": "2022-12-19", "close": 17.51, "volume": 5591741.0}, {"date": "2022-12-20", "close": 17.59, "volume": 5456692.0}, {"date": "2022-12-21", "close": 17.96, "volume": 3474979.0}, {"date": "2022-12-22", "close": 17.72, "volume": 3579574.0}, {"date": "2022-12-23", "close": 17.95, "volume": 2408085.0}, {"date": "2022-12-27", "close": 17.95, "volume": 1951925.0}, {"date": "2022-12-28", "close": 17.6, "volume": 3127387.0}, {"date": "2022-12-29", "close": 17.96, "volume": 2233418.0}, {"date": "2022-12-30", "close": 17.84, "volume": 2084394.0}, {"date": "2023-01-03", "close": 17.82, "volume": 2900932.0}, {"date": "2023-01-04", "close": 18.27, "volume": 2726536.0}, {"date": "2023-01-05", "close": 17.98, "volume": 1893090.0}, {"date": "2023-01-06", "close": 18.34, "volume": 2150301.0}, {"date": "2023-01-09", "close": 18.38, "volume": 3083403.0}, {"date": "2023-01-10", "close": 18.43, "volume": 2052237.0}, {"date": "2023-01-11", "close": 18.74, "volume": 4330635.0}, {"date": "2023-01-12", "close": 18.94, "volume": 2422192.0}, {"date": "2023-01-13", "close": 18.95, "volume": 1740625.0}, {"date": "2023-01-17", "close": 19.02, "volume": 2073316.0}, {"date": "2023-01-18", "close": 18.69, "volume": 2295041.0}, {"date": "2023-01-19", "close": 18.66, "volume": 2318018.0}, {"date": "2023-01-20", "close": 19.06, "volume": 2521699.0}, {"date": "2023-01-23", "close": 19.12, "volume": 2229249.0}, {"date": "2023-01-24", "close": 19.24, "volume": 2059619.0}, {"date": "2023-01-25", "close": 19.45, "volume": 3890942.0}, {"date": "2023-01-26", "close": 19.93, "volume": 4392198.0}, {"date": "2023-01-27", "close": 19.65, "volume": 3971927.0}, {"date": "2023-01-30", "close": 19.51, "volume": 3732979.0}, {"date": "2023-01-31", "close": 19.8, "volume": 3793588.0}, {"date": "2023-02-01", "close": 20.04, "volume": 5295475.0}, {"date": "2023-02-02", "close": 19.7, "volume": 3962931.0}, {"date": "2023-02-03", "close": 19.57, "volume": 3493572.0}, {"date": "2023-02-06", "close": 19.22, "volume": 3450913.0}, {"date": "2023-02-07", "close": 19.39, "volume": 3582087.0}, {"date": "2023-02-08", "close": 19.4, "volume": 2893708.0}, {"date": "2023-02-09", "close": 19.43, "volume": 2955409.0}, {"date": "2023-02-10", "close": 19.55, "volume": 2916644.0}, {"date": "2023-02-13", "close": 19.66, "volume": 2760379.0}, {"date": "2023-02-14", "close": 19.54, "volume": 2584483.0}, {"date": "2023-02-15", "close": 19.5, "volume": 1944556.0}, {"date": "2023-02-16", "close": 20.16, "volume": 3719129.0}, {"date": "2023-02-17", "close": 20.1, "volume": 3093844.0}, {"date": "2023-02-21", "close": 19.73, "volume": 2904535.0}, {"date": "2023-02-22", "close": 19.87, "volume": 4733916.0}, {"date": "2023-02-23", "close": 19.73, "volume": 2625458.0}, {"date": "2023-02-24", "close": 19.65, "volume": 2392479.0}, {"date": "2023-02-27", "close": 19.58, "volume": 4656328.0}, {"date": "2023-02-28", "close": 19.76, "volume": 5271790.0}, {"date": "2023-03-01", "close": 20.0, "volume": 4434945.0}, {"date": "2023-03-02", "close": 19.97, "volume": 3859558.0}, {"date": "2023-03-03", "close": 20.17, "volume": 4235352.0}, {"date": "2023-03-06", "close": 20.05, "volume": 2486413.0}, {"date": "2023-03-07", "close": 19.7, "volume": 3284297.0}, {"date": "2023-03-08", "close": 19.64, "volume": 2098648.0}, {"date": "2023-03-09", "close": 19.12, "volume": 3687176.0}, {"date": "2023-03-10", "close": 18.75, "volume": 5056715.0}, {"date": "2023-03-13", "close": 18.45, "volume": 6580119.0}, {"date": "2023-03-14", "close": 18.8, "volume": 3785672.0}, {"date": "2023-03-15", "close": 18.08, "volume": 7036168.0}, {"date": "2023-03-16", "close": 18.01, "volume": 8920206.0}, {"date": "2023-03-17", "close": 17.53, "volume": 5626024.0}, {"date": "2023-03-20", "close": 17.87, "volume": 5144662.0}, {"date": "2023-03-21", "close": 18.0, "volume": 3985279.0}, {"date": "2023-03-22", "close": 17.81, "volume": 3275817.0}, {"date": "2023-03-23", "close": 17.75, "volume": 3625405.0}, {"date": "2023-03-24", "close": 17.72, "volume": 3948776.0}, {"date": "2023-03-27", "close": 17.82, "volume": 3532772.0}, {"date": "2023-03-28", "close": 17.82, "volume": 2793838.0}, {"date": "2023-03-29", "close": 17.97, "volume": 3291095.0}, {"date": "2023-03-30", "close": 18.17, "volume": 3086646.0}, {"date": "2023-03-31", "close": 18.36, "volume": 2170575.0}, {"date": "2023-04-03", "close": 18.58, "volume": 2452255.0}, {"date": "2023-04-04", "close": 18.44, "volume": 2350135.0}, {"date": "2023-04-05", "close": 18.56, "volume": 2534107.0}, {"date": "2023-04-06", "close": 18.59, "volume": 1788572.0}, {"date": "2023-04-10", "close": 18.7, "volume": 1758125.0}, {"date": "2023-04-11", "close": 18.87, "volume": 2203921.0}, {"date": "2023-04-12", "close": 18.93, "volume": 2219254.0}, {"date": "2023-04-13", "close": 19.13, "volume": 2301048.0}, {"date": "2023-04-14", "close": 19.17, "volume": 1982452.0}, {"date": "2023-04-17", "close": 19.29, "volume": 2149315.0}, {"date": "2023-04-18", "close": 19.56, "volume": 2610150.0}, {"date": "2023-04-19", "close": 19.48, "volume": 1805138.0}, {"date": "2023-04-20", "close": 19.43, "volume": 2201997.0}, {"date": "2023-04-21", "close": 19.35, "volume": 2469069.0}, {"date": "2023-04-24", "close": 19.38, "volume": 2158389.0}, {"date": "2023-04-25", "close": 18.95, "volume": 2424861.0}, {"date": "2023-04-26", "close": 18.97, "volume": 2802684.0}, {"date": "2023-04-27", "close": 19.44, "volume": 3054652.0}, {"date": "2023-04-28", "close": 19.75, "volume": 2720047.0}, {"date": "2023-05-01", "close": 19.82, "volume": 2816273.0}, {"date": "2023-05-02", "close": 19.61, "volume": 4251238.0}, {"date": "2023-05-03", "close": 19.55, "volume": 4344551.0}, {"date": "2023-05-04", "close": 19.28, "volume": 4798149.0}, {"date": "2023-05-05", "close": 19.79, "volume": 2174927.0}, {"date": "2023-05-08", "close": 19.98, "volume": 1916272.0}, {"date": "2023-05-09", "close": 19.9, "volume": 1734167.0}, {"date": "2023-05-10", "close": 19.62, "volume": 4113209.0}, {"date": "2023-05-11", "close": 19.42, "volume": 2860523.0}, {"date": "2023-05-12", "close": 18.88, "volume": 6609120.0}, {"date": "2023-05-15", "close": 19.32, "volume": 5460468.0}, {"date": "2023-05-16", "close": 19.12, "volume": 2650527.0}, {"date": "2023-05-17", "close": 19.37, "volume": 2561537.0}, {"date": "2023-05-18", "close": 19.3, "volume": 3929823.0}, {"date": "2023-05-19", "close": 19.34, "volume": 5212793.0}, {"date": "2023-05-22", "close": 19.34, "volume": 3281723.0}, {"date": "2023-05-23", "close": 18.92, "volume": 3555095.0}, {"date": "2023-05-24", "close": 18.4, "volume": 4053516.0}, {"date": "2023-05-25", "close": 18.5, "volume": 3988862.0}, {"date": "2023-05-26", "close": 18.74, "volume": 2427901.0}, {"date": "2023-05-30", "close": 18.79, "volume": 2135444.0}, {"date": "2023-05-31", "close": 18.52, "volume": 2916241.0}, {"date": "2023-06-01", "close": 18.77, "volume": 2441305.0}, {"date": "2023-06-02", "close": 19.29, "volume": 3337408.0}, {"date": "2023-06-05", "close": 19.11, "volume": 4309531.0}, {"date": "2023-06-06", "close": 19.27, "volume": 2464033.0}, {"date": "2023-06-07", "close": 19.38, "volume": 1862775.0}, {"date": "2023-06-08", "close": 19.25, "volume": 1971729.0}, {"date": "2023-06-09", "close": 19.25, "volume": 1401066.0}, {"date": "2023-06-12", "close": 19.28, "volume": 2570322.0}, {"date": "2023-06-13", "close": 19.37, "volume": 3340660.0}, {"date": "2023-06-14", "close": 19.24, "volume": 3109383.0}, {"date": "2023-06-15", "close": 19.3, "volume": 2670176.0}, {"date": "2023-06-16", "close": 18.99, "volume": 4603652.0}, {"date": "2023-06-20", "close": 18.72, "volume": 3618099.0}, {"date": "2023-06-21", "close": 18.7, "volume": 3979021.0}, {"date": "2023-06-22", "close": 18.48, "volume": 3504619.0}, {"date": "2023-06-23", "close": 18.19, "volume": 2750662.0}, {"date": "2023-06-26", "close": 18.31, "volume": 3154398.0}, {"date": "2023-06-27", "close": 18.6, "volume": 3084653.0}, {"date": "2023-06-28", "close": 18.64, "volume": 3312300.0}, {"date": "2023-06-29", "close": 18.67, "volume": 2353741.0}, {"date": "2023-06-30", "close": 18.91, "volume": 2768731.0}, {"date": "2023-07-03", "close": 18.93, "volume": 802182.0}, {"date": "2023-07-05", "close": 18.7, "volume": 5565880.0}, {"date": "2023-07-06", "close": 18.39, "volume": 3450143.0}, {"date": "2023-07-07", "close": 18.53, "volume": 5064382.0}, {"date": "2023-07-10", "close": 18.36, "volume": 2956606.0}, {"date": "2023-07-11", "close": 18.56, "volume": 3242881.0}, {"date": "2023-07-12", "close": 18.66, "volume": 3167254.0}, {"date": "2023-07-13", "close": 18.99, "volume": 2573191.0}, {"date": "2023-07-14", "close": 18.86, "volume": 2045037.0}, {"date": "2023-07-17", "close": 19.23, "volume": 3785489.0}, {"date": "2023-07-18", "close": 19.28, "volume": 2606738.0}, {"date": "2023-07-19", "close": 19.31, "volume": 2024889.0}, {"date": "2023-07-20", "close": 19.45, "volume": 2762035.0}, {"date": "2023-07-21", "close": 19.53, "volume": 2642771.0}, {"date": "2023-07-24", "close": 19.68, "volume": 2718823.0}, {"date": "2023-07-25", "close": 19.83, "volume": 2321583.0}, {"date": "2023-07-26", "close": 19.88, "volume": 3056051.0}, {"date": "2023-07-27", "close": 19.87, "volume": 3799817.0}, {"date": "2023-07-28", "close": 19.88, "volume": 3043271.0}, {"date": "2023-07-31", "close": 20.0, "volume": 3768698.0}, {"date": "2023-08-01", "close": 19.78, "volume": 4103061.0}, {"date": "2023-08-02", "close": 19.28, "volume": 5500497.0}, {"date": "2023-08-03", "close": 19.22, "volume": 5233118.0}, {"date": "2023-08-04", "close": 19.4, "volume": 5432307.0}, {"date": "2023-08-07", "close": 19.6, "volume": 997617.0}, {"date": "2023-08-08", "close": 19.45, "volume": 4995684.0}, {"date": "2023-08-09", "close": 19.26, "volume": 3042430.0}, {"date": "2023-08-10", "close": 19.52, "volume": 3370400.0}, {"date": "2023-08-11", "close": 19.46, "volume": 4590887.0}, {"date": "2023-08-14", "close": 19.28, "volume": 2551165.0}, {"date": "2023-08-15", "close": 18.78, "volume": 3345953.0}, {"date": "2023-08-16", "close": 18.68, "volume": 2519362.0}, {"date": "2023-08-17", "close": 18.58, "volume": 2606488.0}, {"date": "2023-08-18", "close": 18.04, "volume": 3947729.0}, {"date": "2023-08-21", "close": 17.9, "volume": 6283701.0}, {"date": "2023-08-22", "close": 17.57, "volume": 3962736.0}, {"date": "2023-08-23", "close": 17.83, "volume": 3298079.0}, {"date": "2023-08-24", "close": 17.93, "volume": 2826213.0}, {"date": "2023-08-25", "close": 17.88, "volume": 2807199.0}, {"date": "2023-08-28", "close": 17.97, "volume": 2742612.0}, {"date": "2023-08-29", "close": 18.38, "volume": 2948988.0}, {"date": "2023-08-30", "close": 18.44, "volume": 2470101.0}, {"date": "2023-08-31", "close": 18.48, "volume": 3396223.0}, {"date": "2023-09-01", "close": 18.63, "volume": 5229113.0}, {"date": "2023-09-05", "close": 18.54, "volume": 7510729.0}, {"date": "2023-09-06", "close": 18.5, "volume": 2766810.0}, {"date": "2023-09-07", "close": 18.48, "volume": 2902247.0}, {"date": "2023-09-08", "close": 18.43, "volume": 4128388.0}, {"date": "2023-09-11", "close": 18.8, "volume": 3543641.0}, {"date": "2023-09-12", "close": 18.89, "volume": 3696740.0}, {"date": "2023-09-13", "close": 18.85, "volume": 2276499.0}, {"date": "2023-09-14", "close": 19.23, "volume": 2884198.0}, {"date": "2023-09-15", "close": 19.38, "volume": 4328737.0}, {"date": "2023-09-18", "close": 19.35, "volume": 1808627.0}, {"date": "2023-09-19", "close": 19.6, "volume": 4201825.0}, {"date": "2023-09-20", "close": 19.42, "volume": 3249769.0}, {"date": "2023-09-21", "close": 18.95, "volume": 3587032.0}, {"date": "2023-09-22", "close": 18.94, "volume": 3384335.0}, {"date": "2023-09-25", "close": 18.82, "volume": 3391469.0}, {"date": "2023-09-26", "close": 18.51, "volume": 3101657.0}, {"date": "2023-09-27", "close": 18.23, "volume": 3318779.0}, {"date": "2023-09-28", "close": 18.47, "volume": 2775920.0}, {"date": "2023-09-29", "close": 18.28, "volume": 2099871.0}, {"date": "2023-10-02", "close": 17.89, "volume": 2405650.0}, {"date": "2023-10-03", "close": 17.64, "volume": 2760107.0}, {"date": "2023-10-04", "close": 17.69, "volume": 1831695.0}, {"date": "2023-10-05", "close": 17.96, "volume": 1776865.0}, {"date": "2023-10-06", "close": 18.22, "volume": 2152079.0}, {"date": "2023-10-09", "close": 18.26, "volume": 1074014.0}, {"date": "2023-10-10", "close": 18.5, "volume": 2339832.0}, {"date": "2023-10-11", "close": 18.79, "volume": 2598243.0}, {"date": "2023-10-12", "close": 18.46, "volume": 2787380.0}, {"date": "2023-10-13", "close": 18.34, "volume": 2204623.0}, {"date": "2023-10-16", "close": 18.53, "volume": 1897339.0}, {"date": "2023-10-17", "close": 18.56, "volume": 1560908.0}, {"date": "2023-10-18", "close": 18.13, "volume": 2641615.0}, {"date": "2023-10-19", "close": 17.81, "volume": 2700023.0}, {"date": "2023-10-20", "close": 17.42, "volume": 2176492.0}, {"date": "2023-10-23", "close": 17.51, "volume": 2038407.0}, {"date": "2023-10-24", "close": 17.41, "volume": 3326733.0}, {"date": "2023-10-25", "close": 17.3, "volume": 5033937.0}, {"date": "2023-10-26", "close": 17.42, "volume": 4682843.0}, {"date": "2023-10-27", "close": 17.14, "volume": 3854722.0}, {"date": "2023-10-30", "close": 17.48, "volume": 3719751.0}, {"date": "2023-10-31", "close": 17.42, "volume": 3598638.0}, {"date": "2023-11-01", "close": 17.69, "volume": 4028993.0}, {"date": "2023-11-02", "close": 18.33, "volume": 2950096.0}, {"date": "2023-11-03", "close": 18.65, "volume": 1836560.0}, {"date": "2023-11-06", "close": 18.53, "volume": 2077294.0}, {"date": "2023-11-07", "close": 18.29, "volume": 2356270.0}, {"date": "2023-11-08", "close": 18.05, "volume": 2619975.0}, {"date": "2023-11-09", "close": 18.59, "volume": 3975777.0}, {"date": "2023-11-10", "close": 18.7, "volume": 2123872.0}, {"date": "2023-11-13", "close": 18.63, "volume": 2285971.0}, {"date": "2023-11-14", "close": 18.95, "volume": 4133896.0}, {"date": "2023-11-15", "close": 18.99, "volume": 2663220.0}, {"date": "2023-11-16", "close": 18.81, "volume": 2844208.0}, {"date": "2023-11-17", "close": 19.18, "volume": 2239814.0}, {"date": "2023-11-20", "close": 19.29, "volume": 2191811.0}, {"date": "2023-11-21", "close": 19.08, "volume": 12664060.0}, {"date": "2023-11-22", "close": 19.05, "volume": 2179266.0}, {"date": "2023-11-24", "close": 19.39, "volume": 1223267.0}, {"date": "2023-11-27", "close": 19.29, "volume": 10671150.0}, {"date": "2023-11-28", "close": 19.3, "volume": 1958086.0}, {"date": "2023-11-29", "close": 19.3, "volume": 2184646.0}, {"date": "2023-11-30", "close": 19.59, "volume": 5949947.0}, {"date": "2023-12-01", "close": 19.72, "volume": 3513300.0}, {"date": "2023-12-04", "close": 19.84, "volume": 2871870.0}, {"date": "2023-12-05", "close": 19.8, "volume": 2117944.0}, {"date": "2023-12-06", "close": 19.73, "volume": 2192546.0}, {"date": "2023-12-07", "close": 19.85, "volume": 2617230.0}, {"date": "2023-12-08", "close": 19.94, "volume": 2160702.0}, {"date": "2023-12-11", "close": 20.59, "volume": 3773885.0}, {"date": "2023-12-12", "close": 20.91, "volume": 4825747.0}, {"date": "2023-12-13", "close": 21.02, "volume": 3193708.0}, {"date": "2023-12-14", "close": 21.36, "volume": 4296458.0}, {"date": "2023-12-15", "close": 21.12, "volume": 5227651.0}, {"date": "2023-12-18", "close": 21.07, "volume": 2203712.0}, {"date": "2023-12-19", "close": 21.7, "volume": 4230132.0}, {"date": "2023-12-20", "close": 21.61, "volume": 6174901.0}, {"date": "2023-12-21", "close": 21.8, "volume": 4001673.0}, {"date": "2023-12-22", "close": 21.9, "volume": 2300352.0}, {"date": "2023-12-26", "close": 22.12, "volume": 851762.0}, {"date": "2023-12-27", "close": 22.1, "volume": 1912658.0}, {"date": "2023-12-28", "close": 22.09, "volume": 2041030.0}, {"date": "2023-12-29", "close": 22.1, "volume": 1756220.0}, {"date": "2024-01-02", "close": 21.83, "volume": 2537500.0}, {"date": "2024-01-03", "close": 21.61, "volume": 2659938.0}, {"date": "2024-01-04", "close": 21.62, "volume": 4196779.0}, {"date": "2024-01-05", "close": 21.83, "volume": 3210328.0}, {"date": "2024-01-08", "close": 21.9, "volume": 1758706.0}, {"date": "2024-01-09", "close": 21.54, "volume": 2691178.0}, {"date": "2024-01-10", "close": 21.61, "volume": 2260984.0}, {"date": "2024-01-11", "close": 21.48, "volume": 2655525.0}, {"date": "2024-01-12", "close": 21.33, "volume": 2339284.0}, {"date": "2024-01-16", "close": 21.25, "volume": 2003152.0}, {"date": "2024-01-17", "close": 21.01, "volume": 2843663.0}, {"date": "2024-01-18", "close": 21.0, "volume": 4229622.0}, {"date": "2024-01-19", "close": 21.2, "volume": 2945995.0}, {"date": "2024-01-22", "close": 21.41, "volume": 2086980.0}, {"date": "2024-01-23", "close": 21.51, "volume": 2621543.0}, {"date": "2024-01-24", "close": 21.62, "volume": 2021962.0}, {"date": "2024-01-25", "close": 21.92, "volume": 8381776.0}, {"date": "2024-01-26", "close": 21.85, "volume": 2105483.0}, {"date": "2024-01-29", "close": 21.86, "volume": 1503312.0}, {"date": "2024-01-30", "close": 22.22, "volume": 2738035.0}, {"date": "2024-01-31", "close": 22.11, "volume": 2856704.0}, {"date": "2024-02-01", "close": 21.88, "volume": 3367869.0}, {"date": "2024-02-02", "close": 21.87, "volume": 2494107.0}, {"date": "2024-02-05", "close": 21.86, "volume": 6187055.0}, {"date": "2024-02-06", "close": 22.26, "volume": 4445179.0}, {"date": "2024-02-07", "close": 22.58, "volume": 4675941.0}, {"date": "2024-02-08", "close": 22.47, "volume": 4219095.0}, {"date": "2024-02-09", "close": 22.61, "volume": 2973698.0}, {"date": "2024-02-12", "close": 22.62, "volume": 1791780.0}, {"date": "2024-02-13", "close": 22.2, "volume": 3436581.0}, {"date": "2024-02-14", "close": 22.63, "volume": 3073094.0}, {"date": "2024-02-15", "close": 24.79, "volume": 6655728.0}, {"date": "2024-02-16", "close": 24.69, "volume": 4337292.0}, {"date": "2024-02-20", "close": 24.37, "volume": 3534918.0}, {"date": "2024-02-21", "close": 23.99, "volume": 3333971.0}, {"date": "2024-02-22", "close": 24.26, "volume": 2394747.0}, {"date": "2024-02-23", "close": 24.3, "volume": 7736381.0}, {"date": "2024-02-26", "close": 24.22, "volume": 8595862.0}, {"date": "2024-02-27", "close": 24.1, "volume": 3151684.0}, {"date": "2024-02-28", "close": 23.74, "volume": 2433209.0}, {"date": "2024-02-29", "close": 23.74, "volume": 4495919.0}, {"date": "2024-03-01", "close": 23.88, "volume": 2354478.0}, {"date": "2024-03-04", "close": 23.98, "volume": 5320334.0}, {"date": "2024-03-05", "close": 24.05, "volume": 4549963.0}, {"date": "2024-03-06", "close": 23.95, "volume": 5295904.0}, {"date": "2024-03-07", "close": 23.96, "volume": 3625346.0}, {"date": "2024-03-08", "close": 23.74, "volume": 2335181.0}, {"date": "2024-03-11", "close": 23.81, "volume": 2323039.0}, {"date": "2024-03-12", "close": 23.91, "volume": 1775360.0}, {"date": "2024-03-13", "close": 24.29, "volume": 2564519.0}, {"date": "2024-03-14", "close": 24.2, "volume": 3293735.0}, {"date": "2024-03-15", "close": 24.15, "volume": 2162873.0}, {"date": "2024-03-18", "close": 24.07, "volume": 1880070.0}, {"date": "2024-03-19", "close": 24.21, "volume": 2359703.0}, {"date": "2024-03-20", "close": 24.38, "volume": 2522803.0}, {"date": "2024-03-21", "close": 24.3, "volume": 3382780.0}, {"date": "2024-03-22", "close": 24.0, "volume": 2079125.0}, {"date": "2024-03-25", "close": 24.27, "volume": 10514980.0}, {"date": "2024-03-26", "close": 24.16, "volume": 2596670.0}, {"date": "2024-03-27", "close": 24.66, "volume": 2774516.0}, {"date": "2024-03-28", "close": 24.99, "volume": 3574083.0}, {"date": "2024-04-01", "close": 24.6, "volume": 2309418.0}, {"date": "2024-04-02", "close": 24.44, "volume": 1877141.0}, {"date": "2024-04-03", "close": 24.56, "volume": 2192145.0}, {"date": "2024-04-04", "close": 24.3, "volume": 2272848.0}, {"date": "2024-04-05", "close": 24.39, "volume": 1936308.0}, {"date": "2024-04-08", "close": 24.62, "volume": 1455502.0}, {"date": "2024-04-09", "close": 24.66, "volume": 1422827.0}, {"date": "2024-04-10", "close": 24.1, "volume": 2540291.0}, {"date": "2024-04-11", "close": 23.71, "volume": 9193755.0}, {"date": "2024-04-12", "close": 23.19, "volume": 2670558.0}, {"date": "2024-04-15", "close": 22.98, "volume": 2011221.0}, {"date": "2024-04-16", "close": 22.78, "volume": 2203671.0}, {"date": "2024-04-17", "close": 22.82, "volume": 1970058.0}, {"date": "2024-04-18", "close": 22.93, "volume": 2145406.0}, {"date": "2024-04-19", "close": 23.07, "volume": 2357341.0}, {"date": "2024-04-22", "close": 23.46, "volume": 1725602.0}, {"date": "2024-04-23", "close": 23.59, "volume": 2359407.0}, {"date": "2024-04-24", "close": 23.48, "volume": 1468865.0}, {"date": "2024-04-25", "close": 23.37, "volume": 1777956.0}, {"date": "2024-04-26", "close": 23.47, "volume": 1552896.0}, {"date": "2024-04-29", "close": 23.61, "volume": 1723613.0}, {"date": "2024-04-30", "close": 23.32, "volume": 1794589.0}, {"date": "2024-05-01", "close": 23.57, "volume": 2753259.0}, {"date": "2024-05-02", "close": 23.7, "volume": 9959901.0}, {"date": "2024-05-03", "close": 24.01, "volume": 1168687.0}, {"date": "2024-05-06", "close": 24.44, "volume": 4890664.0}, {"date": "2024-05-07", "close": 24.24, "volume": 2032771.0}, {"date": "2024-05-08", "close": 24.47, "volume": 2315115.0}, {"date": "2024-05-09", "close": 25.73, "volume": 3066331.0}, {"date": "2024-05-10", "close": 26.05, "volume": 8938026.0}, {"date": "2024-05-13", "close": 25.69, "volume": 2454242.0}, {"date": "2024-05-14", "close": 26.01, "volume": 1745478.0}, {"date": "2024-05-15", "close": 26.15, "volume": 1785672.0}, {"date": "2024-05-16", "close": 26.39, "volume": 2485465.0}, {"date": "2024-05-17", "close": 26.69, "volume": 2173897.0}, {"date": "2024-05-20", "close": 26.45, "volume": 7058147.0}, {"date": "2024-05-21", "close": 26.37, "volume": 7491366.0}, {"date": "2024-05-22", "close": 26.27, "volume": 2732668.0}, {"date": "2024-05-23", "close": 26.14, "volume": 3350948.0}, {"date": "2024-05-24", "close": 26.54, "volume": 5762897.0}, {"date": "2024-05-28", "close": 26.2, "volume": 1672268.0}, {"date": "2024-05-29", "close": 25.63, "volume": 1593649.0}, {"date": "2024-05-30", "close": 25.66, "volume": 2935135.0}, {"date": "2024-05-31", "close": 25.96, "volume": 2512889.0}, {"date": "2024-06-03", "close": 25.88, "volume": 1712081.0}, {"date": "2024-06-04", "close": 25.81, "volume": 1631148.0}, {"date": "2024-06-05", "close": 25.82, "volume": 1254260.0}, {"date": "2024-06-06", "close": 25.87, "volume": 2035490.0}, {"date": "2024-06-07", "close": 25.85, "volume": 1434845.0}, {"date": "2024-06-10", "close": 26.24, "volume": 1549948.0}, {"date": "2024-06-11", "close": 25.77, "volume": 1837464.0}, {"date": "2024-06-12", "close": 25.8, "volume": 1736452.0}, {"date": "2024-06-13", "close": 25.18, "volume": 1802771.0}, {"date": "2024-06-14", "close": 25.1, "volume": 1504848.0}, {"date": "2024-06-17", "close": 25.49, "volume": 1296060.0}, {"date": "2024-06-18", "close": 25.55, "volume": 1744266.0}, {"date": "2024-06-20", "close": 25.74, "volume": 1839231.0}, {"date": "2024-06-21", "close": 25.69, "volume": 2412835.0}, {"date": "2024-06-24", "close": 26.18, "volume": 2777910.0}, {"date": "2024-06-25", "close": 26.48, "volume": 2172924.0}, {"date": "2024-06-26", "close": 25.89, "volume": 1723736.0}, {"date": "2024-06-27", "close": 26.5, "volume": 2831988.0}, {"date": "2024-06-28", "close": 26.62, "volume": 1966319.0}, {"date": "2024-07-01", "close": 26.3, "volume": 1078364.0}, {"date": "2024-07-02", "close": 26.43, "volume": 1614755.0}, {"date": "2024-07-03", "close": 26.83, "volume": 978079.0}, {"date": "2024-07-05", "close": 26.64, "volume": 1562557.0}, {"date": "2024-07-08", "close": 26.99, "volume": 1740496.0}, {"date": "2024-07-09", "close": 26.94, "volume": 1574639.0}, {"date": "2024-07-10", "close": 27.17, "volume": 1677570.0}, {"date": "2024-07-11", "close": 27.19, "volume": 1599909.0}, {"date": "2024-07-12", "close": 27.14, "volume": 2048101.0}, {"date": "2024-07-15", "close": 27.08, "volume": 1873153.0}, {"date": "2024-07-16", "close": 26.75, "volume": 2061667.0}, {"date": "2024-07-17", "close": 26.46, "volume": 1719011.0}, {"date": "2024-07-18", "close": 26.14, "volume": 2080865.0}, {"date": "2024-07-19", "close": 25.95, "volume": 1609789.0}, {"date": "2024-07-22", "close": 26.23, "volume": 1469865.0}, {"date": "2024-07-23", "close": 26.14, "volume": 1397567.0}, {"date": "2024-07-24", "close": 25.67, "volume": 1133869.0}, {"date": "2024-07-25", "close": 25.81, "volume": 1396016.0}, {"date": "2024-07-26", "close": 26.0, "volume": 1262616.0}, {"date": "2024-07-29", "close": 25.9, "volume": 1350692.0}, {"date": "2024-07-30", "close": 26.1, "volume": 1476608.0}, {"date": "2024-07-31", "close": 26.63, "volume": 1618552.0}, {"date": "2024-08-01", "close": 25.67, "volume": 1607132.0}, {"date": "2024-08-02", "close": 24.74, "volume": 6909094.0}, {"date": "2024-08-05", "close": 24.19, "volume": 2201295.0}, {"date": "2024-08-06", "close": 24.65, "volume": 2178242.0}, {"date": "2024-08-07", "close": 24.13, "volume": 3266731.0}, {"date": "2024-08-08", "close": 24.75, "volume": 1484968.0}, {"date": "2024-08-09", "close": 25.08, "volume": 1402359.0}, {"date": "2024-08-12", "close": 24.96, "volume": 1316220.0}, {"date": "2024-08-13", "close": 25.46, "volume": 1288537.0}, {"date": "2024-08-14", "close": 25.87, "volume": 1504818.0}, {"date": "2024-08-15", "close": 26.0, "volume": 1066954.0}, {"date": "2024-08-16", "close": 26.14, "volume": 1152120.0}, {"date": "2024-08-19", "close": 26.31, "volume": 4231408.0}, {"date": "2024-08-20", "close": 26.07, "volume": 7080832.0}, {"date": "2024-08-21", "close": 26.09, "volume": 5026015.0}, {"date": "2024-08-22", "close": 26.18, "volume": 1396977.0}, {"date": "2024-08-23", "close": 27.15, "volume": 2298603.0}, {"date": "2024-08-26", "close": 27.18, "volume": 7361913.0}, {"date": "2024-08-27", "close": 27.4, "volume": 1365411.0}, {"date": "2024-08-28", "close": 27.3, "volume": 1437427.0}, {"date": "2024-08-29", "close": 27.38, "volume": 1393373.0}, {"date": "2024-08-30", "close": 27.61, "volume": 1212057.0}, {"date": "2024-09-03", "close": 27.43, "volume": 1555512.0}, {"date": "2024-09-04", "close": 27.6, "volume": 1086132.0}, {"date": "2024-09-05", "close": 27.57, "volume": 1402885.0}, {"date": "2024-09-06", "close": 27.06, "volume": 1499841.0}, {"date": "2024-09-09", "close": 27.36, "volume": 1164117.0}, {"date": "2024-09-10", "close": 27.46, "volume": 2277872.0}, {"date": "2024-09-11", "close": 27.66, "volume": 1166084.0}, {"date": "2024-09-12", "close": 27.95, "volume": 3730440.0}, {"date": "2024-09-13", "close": 28.08, "volume": 688725.0}, {"date": "2024-09-16", "close": 28.3, "volume": 1014951.0}, {"date": "2024-09-17", "close": 28.26, "volume": 1722740.0}, {"date": "2024-09-18", "close": 28.24, "volume": 1277848.0}, {"date": "2024-09-19", "close": 28.87, "volume": 3519399.0}, {"date": "2024-09-20", "close": 28.77, "volume": 1624895.0}, {"date": "2024-09-23", "close": 28.84, "volume": 1385292.0}, {"date": "2024-09-24", "close": 29.21, "volume": 1373209.0}, {"date": "2024-09-25", "close": 29.13, "volume": 1687733.0}, {"date": "2024-09-26", "close": 29.63, "volume": 7488519.0}, {"date": "2024-09-27", "close": 29.53, "volume": 1080637.0}, {"date": "2024-09-30", "close": 29.55, "volume": 1134590.0}, {"date": "2024-10-01", "close": 29.52, "volume": 1261612.0}, {"date": "2024-10-02", "close": 29.68, "volume": 1523143.0}, {"date": "2024-10-03", "close": 29.62, "volume": 1580038.0}, {"date": "2024-10-04", "close": 30.24, "volume": 2338717.0}, {"date": "2024-10-07", "close": 29.89, "volume": 2087613.0}, {"date": "2024-10-08", "close": 29.82, "volume": 1387163.0}, {"date": "2024-10-09", "close": 29.77, "volume": 1323810.0}, {"date": "2024-10-10", "close": 30.09, "volume": 1480608.0}, {"date": "2024-10-11", "close": 30.39, "volume": 1006465.0}, {"date": "2024-10-14", "close": 30.48, "volume": 926980.0}, {"date": "2024-10-15", "close": 30.32, "volume": 1245782.0}, {"date": "2024-10-16", "close": 30.67, "volume": 855324.0}, {"date": "2024-10-17", "close": 30.56, "volume": 1246357.0}, {"date": "2024-10-18", "close": 30.49, "volume": 1221240.0}, {"date": "2024-10-21", "close": 30.04, "volume": 1278300.0}, {"date": "2024-10-22", "close": 30.08, "volume": 1306066.0}, {"date": "2024-10-23", "close": 30.02, "volume": 917038.0}, {"date": "2024-10-24", "close": 29.98, "volume": 1023879.0}, {"date": "2024-10-25", "close": 29.79, "volume": 954351.0}, {"date": "2024-10-28", "close": 30.23, "volume": 1124156.0}, {"date": "2024-10-29", "close": 30.07, "volume": 934502.0}, {"date": "2024-10-30", "close": 29.96, "volume": 1439222.0}, {"date": "2024-10-31", "close": 29.21, "volume": 3090986.0}, {"date": "2024-11-01", "close": 29.47, "volume": 1107294.0}, {"date": "2024-11-04", "close": 29.7, "volume": 1336518.0}, {"date": "2024-11-05", "close": 29.99, "volume": 982960.0}, {"date": "2024-11-06", "close": 31.3, "volume": 2255500.0}, {"date": "2024-11-07", "close": 32.29, "volume": 2904229.0}, {"date": "2024-11-08", "close": 31.79, "volume": 1458066.0}, {"date": "2024-11-11", "close": 32.4, "volume": 1704423.0}, {"date": "2024-11-12", "close": 32.52, "volume": 1874955.0}, {"date": "2024-11-13", "close": 32.44, "volume": 4738090.0}, {"date": "2024-11-14", "close": 32.87, "volume": 1702626.0}, {"date": "2024-11-15", "close": 32.66, "volume": 1058613.0}, {"date": "2024-11-18", "close": 32.33, "volume": 5692396.0}, {"date": "2024-11-19", "close": 32.57, "volume": 3138583.0}, {"date": "2024-11-20", "close": 32.17, "volume": 4709481.0}, {"date": "2024-11-21", "close": 32.68, "volume": 2174558.0}, {"date": "2024-11-22", "close": 32.47, "volume": 1574545.0}, {"date": "2024-11-25", "close": 31.96, "volume": 2489807.0}, {"date": "2024-11-26", "close": 31.85, "volume": 1186724.0}, {"date": "2024-11-27", "close": 31.89, "volume": 1862543.0}, {"date": "2024-11-29", "close": 32.13, "volume": 790252.0}, {"date": "2024-12-02", "close": 32.32, "volume": 1523979.0}, {"date": "2024-12-03", "close": 32.07, "volume": 1323529.0}, {"date": "2024-12-04", "close": 32.29, "volume": 4250492.0}, {"date": "2024-12-05", "close": 32.55, "volume": 2869818.0}, {"date": "2024-12-06", "close": 32.4, "volume": 1004338.0}, {"date": "2024-12-09", "close": 31.93, "volume": 1505096.0}, {"date": "2024-12-10", "close": 31.44, "volume": 2583967.0}, {"date": "2024-12-11", "close": 31.5, "volume": 3257657.0}, {"date": "2024-12-12", "close": 30.82, "volume": 3628478.0}, {"date": "2024-12-13", "close": 30.93, "volume": 5946048.0}, {"date": "2024-12-16", "close": 31.04, "volume": 2311012.0}, {"date": "2024-12-17", "close": 30.73, "volume": 1012616.0}, {"date": "2024-12-18", "close": 29.7, "volume": 1312807.0}, {"date": "2024-12-19", "close": 30.08, "volume": 1839807.0}, {"date": "2024-12-20", "close": 30.33, "volume": 4045729.0}, {"date": "2024-12-23", "close": 30.63, "volume": 1197630.0}, {"date": "2024-12-24", "close": 30.67, "volume": 493069.0}, {"date": "2024-12-26", "close": 30.84, "volume": 563481.0}, {"date": "2024-12-27", "close": 30.69, "volume": 1375633.0}, {"date": "2024-12-30", "close": 30.63, "volume": 1327614.0}, {"date": "2024-12-31", "close": 30.71, "volume": 976170.0}, {"date": "2025-01-02", "close": 30.52, "volume": 873194.0}, {"date": "2025-01-03", "close": 30.67, "volume": 824624.0}, {"date": "2025-01-06", "close": 30.81, "volume": 999319.0}, {"date": "2025-01-07", "close": 30.66, "volume": 972067.0}, {"date": "2025-01-08", "close": 30.68, "volume": 1047976.0}, {"date": "2025-01-10", "close": 29.79, "volume": 1480740.0}, {"date": "2025-01-13", "close": 29.54, "volume": 4896909.0}, {"date": "2025-01-14", "close": 29.84, "volume": 1845939.0}, {"date": "2025-01-15", "close": 30.7, "volume": 1087013.0}, {"date": "2025-01-16", "close": 30.83, "volume": 1475850.0}, {"date": "2025-01-17", "close": 30.61, "volume": 1430458.0}, {"date": "2025-01-21", "close": 30.84, "volume": 1719705.0}, {"date": "2025-01-22", "close": 30.43, "volume": 1516675.0}, {"date": "2025-01-23", "close": 30.67, "volume": 1957846.0}, {"date": "2025-01-24", "close": 30.56, "volume": 1429556.0}, {"date": "2025-01-27", "close": 30.35, "volume": 3526677.0}, {"date": "2025-01-28", "close": 30.22, "volume": 1942967.0}, {"date": "2025-01-29", "close": 30.39, "volume": 1673797.0}, {"date": "2025-01-30", "close": 30.53, "volume": 2461214.0}, {"date": "2025-01-31", "close": 29.91, "volume": 1601353.0}, {"date": "2025-02-03", "close": 29.3, "volume": 2518234.0}, {"date": "2025-02-04", "close": 29.69, "volume": 1601613.0}, {"date": "2025-02-05", "close": 29.87, "volume": 1171034.0}, {"date": "2025-02-06", "close": 30.01, "volume": 2411648.0}, {"date": "2025-02-07", "close": 30.14, "volume": 2002424.0}, {"date": "2025-02-10", "close": 29.87, "volume": 1886170.0}, {"date": "2025-02-11", "close": 29.61, "volume": 1348504.0}, {"date": "2025-02-12", "close": 29.6, "volume": 1320013.0}, {"date": "2025-02-13", "close": 29.64, "volume": 6650612.0}, {"date": "2025-02-14", "close": 29.69, "volume": 1150869.0}, {"date": "2025-02-18", "close": 30.01, "volume": 3614861.0}, {"date": "2025-02-19", "close": 29.78, "volume": 2806962.0}, {"date": "2025-02-20", "close": 31.82, "volume": 4449975.0}, {"date": "2025-02-21", "close": 30.36, "volume": 2557749.0}, {"date": "2025-02-24", "close": 30.13, "volume": 2806660.0}, {"date": "2025-02-25", "close": 30.72, "volume": 2599262.0}, {"date": "2025-02-26", "close": 30.8, "volume": 2186051.0}, {"date": "2025-02-27", "close": 30.77, "volume": 3956706.0}, {"date": "2025-02-28", "close": 31.16, "volume": 2821326.0}, {"date": "2025-03-03", "close": 30.62, "volume": 6438013.0}, {"date": "2025-03-04", "close": 29.19, "volume": 9064635.0}, {"date": "2025-03-05", "close": 29.96, "volume": 4158916.0}, {"date": "2025-03-06", "close": 29.37, "volume": 1551712.0}, {"date": "2025-03-07", "close": 29.26, "volume": 2730015.0}, {"date": "2025-03-10", "close": 28.54, "volume": 1694029.0}, {"date": "2025-03-11", "close": 28.6, "volume": 2146955.0}, {"date": "2025-03-12", "close": 29.25, "volume": 1628868.0}, {"date": "2025-03-13", "close": 28.41, "volume": 3058861.0}, {"date": "2025-03-14", "close": 29.47, "volume": 2453344.0}, {"date": "2025-03-17", "close": 30.09, "volume": 1511881.0}, {"date": "2025-03-18", "close": 30.02, "volume": 1209185.0}, {"date": "2025-03-19", "close": 30.48, "volume": 1176245.0}, {"date": "2025-03-20", "close": 30.54, "volume": 1289115.0}, {"date": "2025-03-21", "close": 30.44, "volume": 2165911.0}, {"date": "2025-03-24", "close": 31.36, "volume": 1450275.0}, {"date": "2025-03-25", "close": 31.41, "volume": 1473789.0}, {"date": "2025-03-26", "close": 31.12, "volume": 1023304.0}, {"date": "2025-03-27", "close": 31.12, "volume": 1482169.0}, {"date": "2025-03-28", "close": 30.76, "volume": 2343762.0}, {"date": "2025-03-31", "close": 31.15, "volume": 1793960.0}, {"date": "2025-04-01", "close": 31.76, "volume": 1969221.0}, {"date": "2025-04-02", "close": 32.35, "volume": 2603059.0}, {"date": "2025-04-03", "close": 30.63, "volume": 2362235.0}, {"date": "2025-04-04", "close": 27.7, "volume": 4745684.0}, {"date": "2025-04-07", "close": 27.41, "volume": 3850706.0}, {"date": "2025-04-08", "close": 26.93, "volume": 4337119.0}, {"date": "2025-04-09", "close": 29.14, "volume": 6022793.0}, {"date": "2025-04-10", "close": 27.3, "volume": 3938651.0}, {"date": "2025-04-11", "close": 28.04, "volume": 4106230.0}, {"date": "2025-04-14", "close": 28.76, "volume": 2671187.0}, {"date": "2025-04-15", "close": 28.99, "volume": 2388761.0}, {"date": "2025-04-16", "close": 28.59, "volume": 1943003.0}, {"date": "2025-04-17", "close": 28.61, "volume": 1914254.0}, {"date": "2025-04-21", "close": 28.4, "volume": 1750923.0}, {"date": "2025-04-22", "close": 29.23, "volume": 1245423.0}, {"date": "2025-04-23", "close": 29.76, "volume": 1841950.0}, {"date": "2025-04-24", "close": 30.21, "volume": 1457131.0}, {"date": "2025-04-25", "close": 30.24, "volume": 1078618.0}, {"date": "2025-04-28", "close": 30.5, "volume": 1800426.0}, {"date": "2025-04-29", "close": 30.71, "volume": 1432232.0}, {"date": "2025-04-30", "close": 30.62, "volume": 1781880.0}, {"date": "2025-05-01", "close": 30.84, "volume": 3414615.0}, {"date": "2025-05-02", "close": 31.57, "volume": 2135763.0}, {"date": "2025-05-05", "close": 31.31, "volume": 1630732.0}, {"date": "2025-05-06", "close": 31.29, "volume": 1671664.0}, {"date": "2025-05-07", "close": 31.37, "volume": 1605881.0}, {"date": "2025-05-08", "close": 31.15, "volume": 2712105.0}, {"date": "2025-05-09", "close": 30.75, "volume": 1406247.0}, {"date": "2025-05-12", "close": 31.6, "volume": 1907776.0}, {"date": "2025-05-13", "close": 31.75, "volume": 2851132.0}, {"date": "2025-05-14", "close": 31.74, "volume": 2861939.0}, {"date": "2025-05-15", "close": 31.87, "volume": 2631020.0}, {"date": "2025-05-16", "close": 32.0, "volume": 1685707.0}, {"date": "2025-05-19", "close": 32.07, "volume": 727721.0}, {"date": "2025-05-20", "close": 31.8, "volume": 11079560.0}, {"date": "2025-05-21", "close": 30.77, "volume": 6632791.0}, {"date": "2025-05-22", "close": 30.94, "volume": 2003441.0}, {"date": "2025-05-23", "close": 31.21, "volume": 1162044.0}, {"date": "2025-05-27", "close": 31.76, "volume": 1278941.0}, {"date": "2025-05-28", "close": 31.51, "volume": 1513262.0}, {"date": "2025-05-29", "close": 31.74, "volume": 1040258.0}, {"date": "2025-05-30", "close": 31.84, "volume": 1803071.0}, {"date": "2025-06-02", "close": 31.97, "volume": 1533315.0}, {"date": "2025-06-03", "close": 31.94, "volume": 1271365.0}, {"date": "2025-06-04", "close": 31.94, "volume": 1239838.0}, {"date": "2025-06-05", "close": 32.05, "volume": 1251824.0}, {"date": "2025-06-06", "close": 32.44, "volume": 1162916.0}, {"date": "2025-06-09", "close": 32.33, "volume": 3312004.0}, {"date": "2025-06-10", "close": 32.05, "volume": 1406770.0}, {"date": "2025-06-11", "close": 32.01, "volume": 1420717.0}, {"date": "2025-06-12", "close": 32.14, "volume": 1763948.0}, {"date": "2025-06-13", "close": 31.18, "volume": 2765972.0}, {"date": "2025-06-16", "close": 31.23, "volume": 3123356.0}, {"date": "2025-06-17", "close": 30.88, "volume": 1824458.0}, {"date": "2025-06-18", "close": 30.63, "volume": 2282102.0}, {"date": "2025-06-20", "close": 30.67, "volume": 2705216.0}, {"date": "2025-06-23", "close": 31.31, "volume": 2279163.0}, {"date": "2025-06-24", "close": 31.52, "volume": 2010287.0}, {"date": "2025-06-25", "close": 31.28, "volume": 3310337.0}, {"date": "2025-06-26", "close": 32.08, "volume": 2207820.0}, {"date": "2025-06-27", "close": 31.99, "volume": 5798368.0}, {"date": "2025-06-30", "close": 31.96, "volume": 1869730.0}, {"date": "2025-07-01", "close": 32.0, "volume": 2733406.0}, {"date": "2025-07-02", "close": 31.45, "volume": 2167504.0}, {"date": "2025-07-03", "close": 31.88, "volume": 936889.0}, {"date": "2025-07-07", "close": 30.64, "volume": 2030543.0}, {"date": "2025-07-08", "close": 30.5, "volume": 2061929.0}, {"date": "2025-07-09", "close": 30.47, "volume": 1338970.0}, {"date": "2025-07-10", "close": 30.72, "volume": 1778012.0}, {"date": "2025-07-11", "close": 30.48, "volume": 1593181.0}, {"date": "2025-07-14", "close": 30.48, "volume": 2296684.0}, {"date": "2025-07-15", "close": 30.25, "volume": 2200825.0}, {"date": "2025-07-16", "close": 30.46, "volume": 1730544.0}, {"date": "2025-07-17", "close": 30.91, "volume": 1985029.0}, {"date": "2025-07-18", "close": 30.82, "volume": 2156312.0}, {"date": "2025-07-21", "close": 30.51, "volume": 2200574.0}, {"date": "2025-07-22", "close": 30.8, "volume": 1297650.0}, {"date": "2025-07-23", "close": 31.34, "volume": 1765488.0}, {"date": "2025-07-24", "close": 31.14, "volume": 1239640.0}, {"date": "2025-07-25", "close": 31.32, "volume": 1051158.0}, {"date": "2025-07-28", "close": 31.46, "volume": 2250129.0}, {"date": "2025-07-29", "close": 31.48, "volume": 1566771.0}, {"date": "2025-07-30", "close": 30.7, "volume": 2095002.0}, {"date": "2025-07-31", "close": 30.96, "volume": 2249671.0}, {"date": "2025-08-01", "close": 30.45, "volume": 2277381.0}, {"date": "2025-08-04", "close": 30.87, "volume": 1857159.0}, {"date": "2025-08-05", "close": 30.82, "volume": 1520813.0}, {"date": "2025-08-06", "close": 31.26, "volume": 1673586.0}, {"date": "2025-08-07", "close": 30.07, "volume": 3432274.0}, {"date": "2025-08-08", "close": 30.09, "volume": 3369850.0}, {"date": "2025-08-11", "close": 29.9, "volume": 2022112.0}, {"date": "2025-08-12", "close": 30.15, "volume": 1219274.0}, {"date": "2025-08-13", "close": 30.48, "volume": 5811971.0}, {"date": "2025-08-14", "close": 30.59, "volume": 1654398.0}, {"date": "2025-08-15", "close": 30.38, "volume": 3074231.0}, {"date": "2025-08-18", "close": 30.64, "volume": 2061691.0}, {"date": "2025-08-19", "close": 30.41, "volume": 7708959.0}, {"date": "2025-08-20", "close": 30.08, "volume": 2688472.0}, {"date": "2025-08-21", "close": 30.06, "volume": 1902870.0}, {"date": "2025-08-22", "close": 30.74, "volume": 1586158.0}, {"date": "2025-08-25", "close": 30.06, "volume": 2032030.0}, {"date": "2025-08-26", "close": 30.1, "volume": 2218551.0}, {"date": "2025-08-27", "close": 30.32, "volume": 2875557.0}, {"date": "2025-08-28", "close": 30.67, "volume": 2101285.0}, {"date": "2025-08-29", "close": 30.75, "volume": 1235635.0}, {"date": "2025-09-02", "close": 30.48, "volume": 1715282.0}, {"date": "2025-09-03", "close": 30.46, "volume": 1568353.0}, {"date": "2025-09-04", "close": 30.91, "volume": 1709774.0}, {"date": "2025-09-05", "close": 30.66, "volume": 1728628.0}, {"date": "2025-09-08", "close": 30.74, "volume": 2528915.0}, {"date": "2025-09-09", "close": 30.86, "volume": 2252814.0}, {"date": "2025-09-10", "close": 30.87, "volume": 1227833.0}, {"date": "2025-09-11", "close": 31.79, "volume": 1657050.0}, {"date": "2025-09-12", "close": 31.89, "volume": 1038573.0}, {"date": "2025-09-15", "close": 32.34, "volume": 1719323.0}, {"date": "2025-09-16", "close": 31.49, "volume": 1700154.0}, {"date": "2025-09-17", "close": 31.03, "volume": 2972880.0}, {"date": "2025-09-18", "close": 31.39, "volume": 1232493.0}, {"date": "2025-09-19", "close": 31.58, "volume": 2051190.0}, {"date": "2025-09-22", "close": 31.73, "volume": 1524456.0}, {"date": "2025-09-23", "close": 31.09, "volume": 1863211.0}, {"date": "2025-09-24", "close": 30.97, "volume": 3191990.0}, {"date": "2025-09-25", "close": 30.67, "volume": 1379139.0}, {"date": "2025-09-26", "close": 30.78, "volume": 710068.0}, {"date": "2025-09-29", "close": 31.0, "volume": 1145190.0}, {"date": "2025-09-30", "close": 31.15, "volume": 1901690.0}, {"date": "2025-10-01", "close": 31.45, "volume": 1559761.0}, {"date": "2025-10-02", "close": 31.41, "volume": 1254111.0}, {"date": "2025-10-03", "close": 31.96, "volume": 1327955.0}, {"date": "2025-10-06", "close": 32.3, "volume": 2737587.0}, {"date": "2025-10-07", "close": 32.15, "volume": 2004214.0}, {"date": "2025-10-08", "close": 32.58, "volume": 1707703.0}, {"date": "2025-10-09", "close": 31.94, "volume": 1304490.0}, {"date": "2025-10-10", "close": 31.7, "volume": 1828035.0}, {"date": "2025-10-13", "close": 32.11, "volume": 902430.0}, {"date": "2025-10-14", "close": 32.33, "volume": 1758295.0}, {"date": "2025-10-15", "close": 32.13, "volume": 1279990.0}, {"date": "2025-10-16", "close": 31.65, "volume": 1238996.0}, {"date": "2025-10-17", "close": 31.64, "volume": 1652112.0}, {"date": "2025-10-20", "close": 31.85, "volume": 926814.0}, {"date": "2025-10-21", "close": 31.8, "volume": 1175759.0}, {"date": "2025-10-22", "close": 31.9, "volume": 1175493.0}, {"date": "2025-10-23", "close": 32.2, "volume": 1142278.0}, {"date": "2025-10-24", "close": 32.59, "volume": 1260653.0}, {"date": "2025-10-27", "close": 32.89, "volume": 1338237.0}, {"date": "2025-10-28", "close": 32.84, "volume": 1054980.0}, {"date": "2025-10-29", "close": 32.54, "volume": 1343519.0}, {"date": "2025-10-30", "close": 32.15, "volume": 1497443.0}, {"date": "2025-10-31", "close": 32.37, "volume": 1299594.0}, {"date": "2025-11-03", "close": 33.02, "volume": 1606004.0}, {"date": "2025-11-04", "close": 32.85, "volume": 1572248.0}, {"date": "2025-11-05", "close": 33.3, "volume": 1818569.0}, {"date": "2025-11-06", "close": 33.18, "volume": 1893817.0}, {"date": "2025-11-07", "close": 33.41, "volume": 1467323.0}, {"date": "2025-11-10", "close": 33.41, "volume": 3516003.0}, {"date": "2025-11-11", "close": 33.54, "volume": 1618541.0}, {"date": "2025-11-12", "close": 34.43, "volume": 1774564.0}, {"date": "2025-11-13", "close": 34.43, "volume": 3329493.0}, {"date": "2025-11-14", "close": 34.36, "volume": 4186208.0}, {"date": "2025-11-17", "close": 33.79, "volume": 2896136.0}, {"date": "2025-11-18", "close": 33.56, "volume": 3301484.0}, {"date": "2025-11-19", "close": 33.85, "volume": 2816227.0}, {"date": "2025-11-20", "close": 33.86, "volume": 2074257.0}, {"date": "2025-11-21", "close": 34.54, "volume": 1804759.0}, {"date": "2025-11-24", "close": 34.87, "volume": 2071017.0}, {"date": "2025-11-25", "close": 35.31, "volume": 10096370.0}, {"date": "2025-11-26", "close": 34.74, "volume": 2258036.0}, {"date": "2025-11-28", "close": 35.21, "volume": 637756.0}, {"date": "2025-12-01", "close": 35.14, "volume": 2106005.0}, {"date": "2025-12-02", "close": 34.94, "volume": 1909106.0}, {"date": "2025-12-03", "close": 35.1, "volume": 1548856.0}, {"date": "2025-12-04", "close": 35.26, "volume": 1443814.0}, {"date": "2025-12-05", "close": 35.29, "volume": 1357182.0}, {"date": "2025-12-08", "close": 34.94, "volume": 5403707.0}, {"date": "2025-12-09", "close": 35.22, "volume": 1596510.0}, {"date": "2025-12-10", "close": 35.49, "volume": 2802463.0}, {"date": "2025-12-11", "close": 35.65, "volume": 2857330.0}, {"date": "2025-12-12", "close": 35.48, "volume": 3033196.0}, {"date": "2025-12-15", "close": 35.76, "volume": 3568579.0}, {"date": "2025-12-16", "close": 35.92, "volume": 1402654.0}, {"date": "2025-12-17", "close": 35.63, "volume": 1780235.0}, {"date": "2025-12-18", "close": 36.17, "volume": 2141517.0}, {"date": "2025-12-19", "close": 36.16, "volume": 1735344.0}, {"date": "2025-12-22", "close": 36.53, "volume": 2032121.0}, {"date": "2025-12-23", "close": 36.75, "volume": 1449399.0}, {"date": "2025-12-24", "close": 36.66, "volume": 851584.0}, {"date": "2025-12-26", "close": 36.58, "volume": 928270.0}, {"date": "2025-12-29", "close": 36.66, "volume": 1026549.0}, {"date": "2025-12-30", "close": 36.53, "volume": 989848.0}, {"date": "2025-12-31", "close": 36.28, "volume": 1444027.0}, {"date": "2026-01-02", "close": 36.24, "volume": 1137062.0}, {"date": "2026-01-05", "close": 36.68, "volume": 1529490.0}, {"date": "2026-01-06", "close": 37.4, "volume": 2301778.0}, {"date": "2026-01-07", "close": 36.58, "volume": 1496939.0}, {"date": "2026-01-08", "close": 37.15, "volume": 2049295.0}, {"date": "2026-01-09", "close": 37.36, "volume": 1937913.0}, {"date": "2026-01-12", "close": 37.13, "volume": 2958146.0}, {"date": "2026-01-13", "close": 36.79, "volume": 1461407.0}, {"date": "2026-01-14", "close": 37.33, "volume": 1593391.0}, {"date": "2026-01-15", "close": 37.6, "volume": 1413321.0}, {"date": "2026-01-16", "close": 37.37, "volume": 1774042.0}, {"date": "2026-01-20", "close": 36.58, "volume": 1260155.0}, {"date": "2026-01-21", "close": 37.04, "volume": 1475559.0}, {"date": "2026-01-22", "close": 36.75, "volume": 1207693.0}, {"date": "2026-01-23", "close": 36.95, "volume": 1017998.0}, {"date": "2026-01-26", "close": 37.12, "volume": 1138308.0}, {"date": "2026-01-27", "close": 37.37, "volume": 1168422.0}, {"date": "2026-01-28", "close": 37.72, "volume": 1575828.0}, {"date": "2026-01-29", "close": 38.55, "volume": 1779696.0}, {"date": "2026-01-30", "close": 38.11, "volume": 2036704.0}, {"date": "2026-02-02", "close": 38.38, "volume": 1839418.0}, {"date": "2026-02-03", "close": 38.06, "volume": 1860316.0}, {"date": "2026-02-04", "close": 37.48, "volume": 5255052.0}, {"date": "2026-02-05", "close": 37.37, "volume": 2806222.0}, {"date": "2026-02-06", "close": 38.04, "volume": 1541948.0}, {"date": "2026-02-09", "close": 38.0, "volume": 2486286.0}, {"date": "2026-02-10", "close": 38.26, "volume": 1500358.0}, {"date": "2026-02-11", "close": 37.89, "volume": 1346155.0}, {"date": "2026-02-12", "close": 35.81, "volume": 4997077.0}, {"date": "2026-02-13", "close": 36.77, "volume": 4520834.0}, {"date": "2026-02-17", "close": 37.17, "volume": 2928839.0}, {"date": "2026-02-18", "close": 36.98, "volume": 5482489.0}, {"date": "2026-02-19", "close": 36.17, "volume": 1458312.0}, {"date": "2026-02-20", "close": 36.68, "volume": 1581143.0}, {"date": "2026-02-23", "close": 35.92, "volume": 2021970.0}, {"date": "2026-02-24", "close": 35.79, "volume": 12606880.0}, {"date": "2026-02-25", "close": 35.4, "volume": 5170613.0}, {"date": "2026-02-26", "close": 35.82, "volume": 2726608.0}, {"date": "2026-02-27", "close": 35.54, "volume": 2986422.0}, {"date": "2026-03-02", "close": 34.95, "volume": 5075341.0}, {"date": "2026-03-03", "close": 34.32, "volume": 3775731.0}, {"date": "2026-03-04", "close": 34.82, "volume": 2132353.0}, {"date": "2026-03-05", "close": 34.4, "volume": 2083128.0}, {"date": "2026-03-06", "close": 33.68, "volume": 2546004.0}, {"date": "2026-03-09", "close": 33.4, "volume": 3195506.0}, {"date": "2026-03-10", "close": 33.76, "volume": 2219909.0}, {"date": "2026-03-11", "close": 33.74, "volume": 2226187.0}, {"date": "2026-03-12", "close": 33.5, "volume": 1672106.0}, {"date": "2026-03-13", "close": 33.41, "volume": 1529465.0}, {"date": "2026-03-16", "close": 34.11, "volume": 3279666.0}, {"date": "2026-03-17", "close": 34.54, "volume": 1509910.0}, {"date": "2026-03-18", "close": 34.3, "volume": 1876872.0}, {"date": "2026-03-19", "close": 33.91, "volume": 2519015.0}, {"date": "2026-03-20", "close": 33.81, "volume": 1886999.0}, {"date": "2026-03-23", "close": 34.36, "volume": 2406462.0}, {"date": "2026-03-24", "close": 34.43, "volume": 1749382.0}, {"date": "2026-03-25", "close": 34.59, "volume": 1614286.0}, {"date": "2026-03-26", "close": 34.45, "volume": 2882053.0}, {"date": "2026-03-27", "close": 33.63, "volume": 1913353.0}, {"date": "2026-03-30", "close": 33.65, "volume": 1809287.0}, {"date": "2026-03-31", "close": 34.44, "volume": 2169711.0}, {"date": "2026-04-01", "close": 34.78, "volume": 1599844.0}, {"date": "2026-04-02", "close": 34.9, "volume": 1869932.0}, {"date": "2026-04-06", "close": 35.18, "volume": 1141535.0}, {"date": "2026-04-07", "close": 35.22, "volume": 1945795.0}, {"date": "2026-04-08", "close": 36.51, "volume": 1866673.0}, {"date": "2026-04-09", "close": 36.59, "volume": 2078621.0}, {"date": "2026-04-10", "close": 36.52, "volume": 1001052.0}, {"date": "2026-04-13", "close": 37.28, "volume": 2617479.0}, {"date": "2026-04-14", "close": 37.85, "volume": 1965895.0}, {"date": "2026-04-15", "close": 38.8, "volume": 1815502.0}, {"date": "2026-04-16", "close": 38.63, "volume": 1945784.0}, {"date": "2026-04-17", "close": 38.81, "volume": 1739674.0}, {"date": "2026-04-20", "close": 38.56, "volume": 1810212.0}, {"date": "2026-04-21", "close": 38.23, "volume": 1609318.0}, {"date": "2026-04-22", "close": 38.31, "volume": 1658960.0}, {"date": "2026-04-23", "close": 38.65, "volume": 1674426.0}, {"date": "2026-04-24", "close": 38.74, "volume": 1494480.0}, {"date": "2026-04-27", "close": 38.58, "volume": 2303323.0}, {"date": "2026-04-28", "close": 38.59, "volume": 3929926.0}, {"date": "2026-04-29", "close": 38.17, "volume": 1882448.0}, {"date": "2026-04-30", "close": 39.29, "volume": 1321021.0}, {"date": "2026-05-01", "close": 39.1, "volume": 1355366.0}, {"date": "2026-05-04", "close": 38.52, "volume": 1804260.0}, {"date": "2026-05-05", "close": 39.32, "volume": 1434670.0}, {"date": "2026-05-06", "close": 39.97, "volume": 1344387.0}, {"date": "2026-05-07", "close": 39.56, "volume": 2337351.0}, {"date": "2026-05-08", "close": 40.02, "volume": 2096820.0}, {"date": "2026-05-11", "close": 39.97, "volume": 1272652.0}, {"date": "2026-05-12", "close": 40.03, "volume": 2207780.0}, {"date": "2026-05-13", "close": 39.85, "volume": 2308625.0}, {"date": "2026-05-14", "close": 37.54, "volume": 5113133.0}, {"date": "2026-05-15", "close": 37.57, "volume": 2262803.0}, {"date": "2026-05-18", "close": 38.23, "volume": 1488786.0}, {"date": "2026-05-19", "close": 37.82, "volume": 2227654.0}, {"date": "2026-05-20", "close": 38.7, "volume": 1791355.0}, {"date": "2026-05-21", "close": 39.04, "volume": 6891256.0}, {"date": "2026-05-22", "close": 38.53, "volume": 1477296.0}, {"date": "2026-05-26", "close": 38.58, "volume": 1447902.0}, {"date": "2026-05-27", "close": 38.71, "volume": 1687133.0}, {"date": "2026-05-28", "close": 38.29, "volume": 9115160.0}, {"date": "2026-05-29", "close": 38.19, "volume": 3859533.0}, {"date": "2026-06-01", "close": 37.68, "volume": 1843102.0}, {"date": "2026-06-02", "close": 38.44, "volume": 1351644.0}, {"date": "2026-06-03", "close": 38.17, "volume": 2364539.0}, {"date": "2026-06-04", "close": 38.5, "volume": 2465930.0}, {"date": "2026-06-05", "close": 38.71, "volume": 2346793.0}, {"date": "2026-06-08", "close": 38.89, "volume": 2162536.0}, {"date": "2026-06-09", "close": 38.86, "volume": 2414951.0}, {"date": "2026-06-10", "close": 39.25, "volume": 2650284.0}, {"date": "2026-06-11", "close": 39.79, "volume": 1956536.0}, {"date": "2026-06-12", "close": 40.31, "volume": 1651085.0}, {"date": "2026-06-15", "close": 40.74, "volume": 982836.0}, {"date": "2026-06-16", "close": 41.12, "volume": 1174590.0}, {"date": "2026-06-17", "close": 40.39, "volume": 2502435.0}, {"date": "2026-06-18", "close": 40.61, "volume": 1433202.0}, {"date": "2026-06-22", "close": 40.34, "volume": 2745404.0}, {"date": "2026-06-23", "close": 40.19, "volume": 1861351.0}, {"date": "2026-06-24", "close": 39.7, "volume": 4429203.0}, {"date": "2026-06-25", "close": 40.18, "volume": 1494891.0}, {"date": "2026-06-26", "close": 40.29, "volume": 1118972.0}, {"date": "2026-06-29", "close": 40.68, "volume": 1591268.0}, {"date": "2026-06-30", "close": 40.51, "volume": 1738874.0}, {"date": "2026-07-01", "close": 40.72, "volume": 795769.0}, {"date": "2026-07-02", "close": 41.18, "volume": 1580230.0}, {"date": "2026-07-06", "close": 41.36, "volume": 1361065.0}, {"date": "2026-07-07", "close": 41.4, "volume": 1355384.0}, {"date": "2026-07-08", "close": 41.09, "volume": 1324223.0}, {"date": "2026-07-09", "close": 41.49, "volume": 1315906.0}, {"date": "2026-07-10", "close": 41.29, "volume": 775368.0}, {"date": "2026-07-13", "close": 41.29, "volume": 1150346.0}, {"date": "2026-07-14", "close": 41.69, "volume": 1384030.0}, {"date": "2026-07-15", "close": 43.07, "volume": 1952888.0}, {"date": "2026-07-16", "close": 43.37, "volume": 1723076.0}, {"date": "2026-07-17", "close": 43.39, "volume": 1807838.0}, {"date": "2026-07-20", "close": 42.5, "volume": 1503452.0}, {"date": "2026-07-21", "close": 42.83, "volume": 1178720.0}, {"date": "2026-07-22", "close": 43.04, "volume": 1153680.0}, {"date": "2026-07-23", "close": 43.06, "volume": 2076651.0}, {"date": "2026-07-24", "close": 43.67, "volume": 1555940.0}, {"date": "2026-07-27", "close": 44.06, "volume": 1604523.0}, {"date": "2026-07-28", "close": 44.64, "volume": 2269705.0}, {"date": "2026-07-29", "close": 43.92, "volume": 2558686.0}, {"date": "2026-07-30", "close": 44.55, "volume": 1353666.0}, {"date": "2026-07-31", "close": 44.51, "volume": 1824137.0}, {"date": "2026-08-03", "close": 44.51, "volume": 977570.0}, {"date": "2026-08-04", "close": 44.77, "volume": 2311466.0}, {"date": "2026-08-05", "close": 44.45, "volume": 5137361.0}, {"date": "2026-08-06", "close": 44.58, "volume": 2948279.0}, {"date": "2026-08-07", "close": 44.32, "volume": 2077496.0}], "refreshing": true}