{"ticker": "MT", "overview": {"cik": "1243429", "ticker": "MT", "name": "ArcelorMittal", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "Luxembourg", "sic": "3312", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001243429-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001243429-26-000075", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001243429-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001243429-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001243429-26-000063", "price_sensitive": true}, {"form": "SD", "date": "2026-07-01", "title": "Form SD", "accession": "0001243429-26-000061", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001243429-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001243429-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001243429-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001243429-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001243429-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001243429-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001243429-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063637", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001243429-26-000041", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001104659-26-060180", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060104", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059993", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-12", "title": "Form FWP", "accession": "0001104659-26-059424", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001104659-26-059170", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001104659-26-059064", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001243429-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001243429-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001243429-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "Foreign material event", "accession": "0001243429-26-000032", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MT", "has_prices": true, "as_of": "2026-08-07", "last": 73.29, "prev_close": 73.22, "change": 0.07000000000000739, "change_pct": 0.0009560229445507701, "session_volume": 1306709.0, "vwap_5": 73.87117355058744, "vwap_20": 68.4404237673276, "vwap_60": 66.25902918033854, "vwap_250": 53.577010850012385, "high_52w": 75.35, "low_52w": 36.91, "avg_volume_20": 1565244.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-503", "src": "CONGRESS", "ticker": "MT", "cik": "", "company": "ArcelorMittal", "company_raw": "Arcelor Mittal NY Registry Shares NEW", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong buys MT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "HOUSE-2025-20030932-T10", "src": "CONGRESS", "ticker": "MT", "cik": "", "company": "ArcelorMittal", "company_raw": "Schwab Brokerage Account 924\nSP Arcelor Mittal NY Registry Shares\nNEW", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims MT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T61", "src": "CONGRESS", "ticker": "MT", "cik": "", "company": "ArcelorMittal", "company_raw": "Schwab Brokerage Account 924\nSP Arcelor Mittal NY Registry Shares\nNEW", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys MT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715124}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MT (ArcelorMittal)", "new_value": "Arcelor Mittal NY Registry Shares NEW", "effective": "", "evidence": "we hold MT as ArcelorMittal; the NYSE universe lists that code as Arcelor Mittal NY Registry Shares NEW. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.809823"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arcelor Mittal NY Registry Shares NEW", "new_value": "ArcelorMittal", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001243429", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001243429", "applied": 1, "detected_at": "2026-10-26T02:17:56.521315"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001243429-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001243429-26-000075", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001243429-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001243429-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001243429-26-000063", "price_sensitive": true}, {"form": "SD", "date": "2026-07-01", "title": "Form SD", "accession": "0001243429-26-000061", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001243429-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001243429-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001243429-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001243429-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001243429-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001243429-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001243429-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063637", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001243429-26-000041", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001104659-26-060180", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060104", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059993", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-12", "title": "Form FWP", "accession": "0001104659-26-059424", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001104659-26-059170", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001104659-26-059064", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001243429-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001243429-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001243429-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "Foreign material event", "accession": "0001243429-26-000032", "price_sensitive": true}], "performance": {"ticker": "MT", "has_prices": true, "summary": {"n": 2, "avg": 0.9385827390684802, "win_rate": 1.0, "best": 1.3657198192382183, "worst": 0.511445658898742, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 48.49, "return": 0.511445658898742}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 30.98, "return": 1.3657198192382183}]}, "price_series": [{"date": "2016-08-08", "close": 19.3802, "volume": 5317887.0}, {"date": "2016-08-09", "close": 19.2302, "volume": 6625000.0}, {"date": "2016-08-10", "close": 18.8702, "volume": 7651123.0}, {"date": "2016-08-11", "close": 18.9302, "volume": 8186421.0}, {"date": "2016-08-12", "close": 18.0602, "volume": 9471055.0}, {"date": "2016-08-15", "close": 18.8402, "volume": 3321589.0}, {"date": "2016-08-16", "close": 19.2002, "volume": 5626714.0}, {"date": "2016-08-17", "close": 19.0202, "volume": 3934897.0}, {"date": "2016-08-18", "close": 19.6502, "volume": 5770139.0}, {"date": "2016-08-19", "close": 19.0802, "volume": 4065396.0}, {"date": "2016-08-22", "close": 18.9002, "volume": 2330968.0}, {"date": "2016-08-23", "close": 18.9902, "volume": 4159522.0}, {"date": "2016-08-24", "close": 18.4202, "volume": 5545538.0}, {"date": "2016-08-25", "close": 18.6302, "volume": 3174171.0}, {"date": "2016-08-26", "close": 18.2402, "volume": 8256677.0}, {"date": "2016-08-29", "close": 18.5702, "volume": 4430789.0}, {"date": "2016-08-30", "close": 17.8802, "volume": 6530851.0}, {"date": "2016-08-31", "close": 17.5502, "volume": 6072989.0}, {"date": "2016-09-01", "close": 17.9102, "volume": 3237365.0}, {"date": "2016-09-02", "close": 18.1202, "volume": 7889451.0}, {"date": "2016-09-06", "close": 18.9302, "volume": 8239704.0}, {"date": "2016-09-07", "close": 18.9302, "volume": 3622954.0}, {"date": "2016-09-08", "close": 18.4502, "volume": 6450252.0}, {"date": "2016-09-09", "close": 17.5502, "volume": 8586227.0}, {"date": "2016-09-12", "close": 18.0302, "volume": 6916727.0}, {"date": "2016-09-13", "close": 16.6202, "volume": 10504515.0}, {"date": "2016-09-14", "close": 16.5302, "volume": 12314680.0}, {"date": "2016-09-15", "close": 16.8302, "volume": 6356816.0}, {"date": "2016-09-16", "close": 16.2902, "volume": 6123082.0}, {"date": "2016-09-19", "close": 16.7402, "volume": 5991250.0}, {"date": "2016-09-20", "close": 16.3502, "volume": 5370793.0}, {"date": "2016-09-21", "close": 17.2502, "volume": 6045086.0}, {"date": "2016-09-22", "close": 17.8502, "volume": 7902968.0}, {"date": "2016-09-23", "close": 18.1802, "volume": 5574634.0}, {"date": "2016-09-26", "close": 18.1802, "volume": 5263247.0}, {"date": "2016-09-27", "close": 18.0902, "volume": 3553604.0}, {"date": "2016-09-28", "close": 18.8402, "volume": 6475995.0}, {"date": "2016-09-29", "close": 18.1202, "volume": 10589947.0}, {"date": "2016-09-30", "close": 18.1202, "volume": 4609837.0}, {"date": "2016-10-03", "close": 18.2702, "volume": 3590094.0}, {"date": "2016-10-04", "close": 17.9702, "volume": 5714756.0}, {"date": "2016-10-05", "close": 18.4202, "volume": 3454799.0}, {"date": "2016-10-06", "close": 18.3902, "volume": 2303494.0}, {"date": "2016-10-07", "close": 18.8702, "volume": 5404479.0}, {"date": "2016-10-10", "close": 19.2602, "volume": 4300270.0}, {"date": "2016-10-11", "close": 18.8102, "volume": 6037496.0}, {"date": "2016-10-12", "close": 18.9602, "volume": 3802549.0}, {"date": "2016-10-13", "close": 18.4502, "volume": 5279021.0}, {"date": "2016-10-14", "close": 18.6302, "volume": 3339223.0}, {"date": "2016-10-17", "close": 18.7502, "volume": 5144765.0}, {"date": "2016-10-18", "close": 19.0802, "volume": 2962667.0}, {"date": "2016-10-19", "close": 19.4402, "volume": 3065992.0}, {"date": "2016-10-20", "close": 19.5902, "volume": 5806725.0}, {"date": "2016-10-21", "close": 20.0402, "volume": 7713330.0}, {"date": "2016-10-24", "close": 20.3102, "volume": 4079306.0}, {"date": "2016-10-25", "close": 20.1602, "volume": 5134129.0}, {"date": "2016-10-26", "close": 20.1902, "volume": 3362713.0}, {"date": "2016-10-27", "close": 19.9202, "volume": 3694473.0}, {"date": "2016-10-28", "close": 19.7102, "volume": 4523385.0}, {"date": "2016-10-31", "close": 20.1902, "volume": 6843508.0}, {"date": "2016-11-01", "close": 19.9502, "volume": 6803835.0}, {"date": "2016-11-02", "close": 19.5902, "volume": 6472799.0}, {"date": "2016-11-03", "close": 19.9802, "volume": 4781262.0}, {"date": "2016-11-04", "close": 19.5902, "volume": 5864531.0}, {"date": "2016-11-07", "close": 20.4602, "volume": 3502488.0}, {"date": "2016-11-08", "close": 19.1402, "volume": 19672353.0}, {"date": "2016-11-09", "close": 20.8802, "volume": 9446232.0}, {"date": "2016-11-10", "close": 21.3002, "volume": 6543795.0}, {"date": "2016-11-11", "close": 21.0902, "volume": 9496388.0}, {"date": "2016-11-14", "close": 21.7802, "volume": 8248784.0}, {"date": "2016-11-15", "close": 21.7502, "volume": 5542695.0}, {"date": "2016-11-16", "close": 21.5102, "volume": 3907918.0}, {"date": "2016-11-17", "close": 21.4202, "volume": 6297347.0}, {"date": "2016-11-18", "close": 21.0002, "volume": 4239434.0}, {"date": "2016-11-21", "close": 21.1802, "volume": 3843755.0}, {"date": "2016-11-22", "close": 22.9502, "volume": 8331307.0}, {"date": "2016-11-23", "close": 22.6802, "volume": 5598404.0}, {"date": "2016-11-25", "close": 22.8302, "volume": 2535150.0}, {"date": "2016-11-28", "close": 22.6802, "volume": 6686246.0}, {"date": "2016-11-29", "close": 22.4102, "volume": 10090609.0}, {"date": "2016-11-30", "close": 22.7102, "volume": 10995463.0}, {"date": "2016-12-01", "close": 23.0102, "volume": 5320263.0}, {"date": "2016-12-02", "close": 23.4602, "volume": 6020540.0}, {"date": "2016-12-05", "close": 24.4802, "volume": 5846562.0}, {"date": "2016-12-06", "close": 25.0203, "volume": 9503448.0}, {"date": "2016-12-07", "close": 25.9503, "volume": 13868415.0}, {"date": "2016-12-08", "close": 25.8603, "volume": 12259217.0}, {"date": "2016-12-09", "close": 24.2102, "volume": 8824388.0}, {"date": "2016-12-12", "close": 24.3902, "volume": 7266771.0}, {"date": "2016-12-13", "close": 23.9702, "volume": 7512248.0}, {"date": "2016-12-14", "close": 23.7902, "volume": 7092139.0}, {"date": "2016-12-15", "close": 23.7002, "volume": 7769049.0}, {"date": "2016-12-16", "close": 22.9802, "volume": 6247574.0}, {"date": "2016-12-19", "close": 22.2002, "volume": 7195111.0}, {"date": "2016-12-20", "close": 22.7402, "volume": 4925197.0}, {"date": "2016-12-21", "close": 22.7702, "volume": 3309414.0}, {"date": "2016-12-22", "close": 22.1402, "volume": 4498098.0}, {"date": "2016-12-23", "close": 22.0502, "volume": 2952691.0}, {"date": "2016-12-27", "close": 22.1102, "volume": 3087076.0}, {"date": "2016-12-28", "close": 22.0802, "volume": 4170345.0}, {"date": "2016-12-29", "close": 22.0502, "volume": 5121985.0}, {"date": "2016-12-30", "close": 21.9002, "volume": 4164768.0}, {"date": "2017-01-03", "close": 22.5302, "volume": 3944091.0}, {"date": "2017-01-04", "close": 22.9502, "volume": 6018313.0}, {"date": "2017-01-05", "close": 23.3402, "volume": 4698606.0}, {"date": "2017-01-06", "close": 22.8302, "volume": 3677620.0}, {"date": "2017-01-09", "close": 22.5302, "volume": 4001420.0}, {"date": "2017-01-10", "close": 24.3002, "volume": 7369400.0}, {"date": "2017-01-11", "close": 24.7202, "volume": 4414266.0}, {"date": "2017-01-12", "close": 23.7002, "volume": 5305890.0}, {"date": "2017-01-13", "close": 24.1202, "volume": 3573018.0}, {"date": "2017-01-17", "close": 24.3902, "volume": 4313600.0}, {"date": "2017-01-18", "close": 24.6902, "volume": 6470939.0}, {"date": "2017-01-19", "close": 24.2702, "volume": 4980307.0}, {"date": "2017-01-20", "close": 24.5702, "volume": 3115702.0}, {"date": "2017-01-23", "close": 24.6902, "volume": 2891296.0}, {"date": "2017-01-24", "close": 24.9002, "volume": 9175298.0}, {"date": "2017-01-25", "close": 24.5402, "volume": 6769552.0}, {"date": "2017-01-26", "close": 24.3002, "volume": 4823345.0}, {"date": "2017-01-27", "close": 24.3602, "volume": 3718183.0}, {"date": "2017-01-30", "close": 23.8802, "volume": 3733239.0}, {"date": "2017-01-31", "close": 23.3702, "volume": 4691716.0}, {"date": "2017-02-01", "close": 23.7002, "volume": 7320503.0}, {"date": "2017-02-02", "close": 24.2402, "volume": 8856455.0}, {"date": "2017-02-03", "close": 23.7602, "volume": 4290180.0}, {"date": "2017-02-06", "close": 23.6102, "volume": 3510665.0}, {"date": "2017-02-07", "close": 23.4902, "volume": 2867565.0}, {"date": "2017-02-08", "close": 23.6102, "volume": 4636597.0}, {"date": "2017-02-09", "close": 24.7202, "volume": 12160165.0}, {"date": "2017-02-10", "close": 26.2803, "volume": 10946901.0}, {"date": "2017-02-13", "close": 27.6603, "volume": 6872588.0}, {"date": "2017-02-14", "close": 27.4803, "volume": 6396896.0}, {"date": "2017-02-15", "close": 27.6003, "volume": 4041760.0}, {"date": "2017-02-16", "close": 27.6603, "volume": 3723013.0}, {"date": "2017-02-17", "close": 27.3303, "volume": 4167678.0}, {"date": "2017-02-21", "close": 27.8703, "volume": 3129054.0}, {"date": "2017-02-22", "close": 27.3303, "volume": 3284582.0}, {"date": "2017-02-23", "close": 26.2203, "volume": 8440826.0}, {"date": "2017-02-24", "close": 25.9203, "volume": 7336220.0}, {"date": "2017-02-27", "close": 26.5503, "volume": 4276361.0}, {"date": "2017-02-28", "close": 26.3403, "volume": 3917224.0}, {"date": "2017-03-01", "close": 27.6903, "volume": 5413529.0}, {"date": "2017-03-02", "close": 26.6103, "volume": 4808569.0}, {"date": "2017-03-03", "close": 26.7003, "volume": 5874805.0}, {"date": "2017-03-06", "close": 26.2203, "volume": 4910964.0}, {"date": "2017-03-07", "close": 25.7103, "volume": 3049238.0}, {"date": "2017-03-08", "close": 25.4703, "volume": 4506088.0}, {"date": "2017-03-09", "close": 25.2303, "volume": 6573191.0}, {"date": "2017-03-10", "close": 25.1103, "volume": 6845752.0}, {"date": "2017-03-13", "close": 26.5503, "volume": 5821558.0}, {"date": "2017-03-14", "close": 26.0403, "volume": 4966540.0}, {"date": "2017-03-15", "close": 27.5703, "volume": 5592134.0}, {"date": "2017-03-16", "close": 27.3603, "volume": 5212501.0}, {"date": "2017-03-17", "close": 27.0903, "volume": 3777092.0}, {"date": "2017-03-20", "close": 27.2103, "volume": 2791508.0}, {"date": "2017-03-21", "close": 25.7103, "volume": 10022823.0}, {"date": "2017-03-22", "close": 26.4303, "volume": 5317287.0}, {"date": "2017-03-23", "close": 25.8303, "volume": 5457435.0}, {"date": "2017-03-24", "close": 24.8702, "volume": 13200865.0}, {"date": "2017-03-27", "close": 24.7802, "volume": 16080969.0}, {"date": "2017-03-28", "close": 25.0203, "volume": 5478599.0}, {"date": "2017-03-29", "close": 25.0203, "volume": 3840972.0}, {"date": "2017-03-30", "close": 25.2003, "volume": 5203361.0}, {"date": "2017-03-31", "close": 25.0503, "volume": 5470409.0}, {"date": "2017-04-03", "close": 24.8402, "volume": 6829362.0}, {"date": "2017-04-04", "close": 24.9602, "volume": 4160015.0}, {"date": "2017-04-05", "close": 24.5702, "volume": 5975974.0}, {"date": "2017-04-06", "close": 24.7202, "volume": 7515185.0}, {"date": "2017-04-07", "close": 24.5102, "volume": 6955107.0}, {"date": "2017-04-10", "close": 24.2402, "volume": 5037690.0}, {"date": "2017-04-11", "close": 24.1202, "volume": 6250681.0}, {"date": "2017-04-12", "close": 22.4702, "volume": 7480715.0}, {"date": "2017-04-13", "close": 22.0502, "volume": 6376286.0}, {"date": "2017-04-17", "close": 22.0502, "volume": 7837595.0}, {"date": "2017-04-18", "close": 21.3902, "volume": 8683816.0}, {"date": "2017-04-19", "close": 21.8102, "volume": 8061769.0}, {"date": "2017-04-20", "close": 22.7102, "volume": 7539318.0}, {"date": "2017-04-21", "close": 23.0702, "volume": 12372760.0}, {"date": "2017-04-24", "close": 23.7902, "volume": 6508752.0}, {"date": "2017-04-25", "close": 24.0602, "volume": 9082666.0}, {"date": "2017-04-26", "close": 23.7602, "volume": 7512372.0}, {"date": "2017-04-27", "close": 23.2502, "volume": 5466502.0}, {"date": "2017-04-28", "close": 23.4002, "volume": 3706950.0}, {"date": "2017-05-01", "close": 23.6402, "volume": 2388043.0}, {"date": "2017-05-02", "close": 23.7002, "volume": 3862511.0}, {"date": "2017-05-03", "close": 22.7102, "volume": 5832988.0}, {"date": "2017-05-04", "close": 22.7402, "volume": 4103126.0}, {"date": "2017-05-05", "close": 23.7602, "volume": 6895158.0}, {"date": "2017-05-08", "close": 23.2202, "volume": 4574678.0}, {"date": "2017-05-09", "close": 23.2802, "volume": 2980354.0}, {"date": "2017-05-10", "close": 23.6702, "volume": 7685100.0}, {"date": "2017-05-11", "close": 23.3102, "volume": 6903094.0}, {"date": "2017-05-12", "close": 21.8102, "volume": 12032316.0}, {"date": "2017-05-15", "close": 22.5002, "volume": 4554364.0}, {"date": "2017-05-16", "close": 23.0102, "volume": 5382760.0}, {"date": "2017-05-17", "close": 22.1702, "volume": 4637730.0}, {"date": "2017-05-18", "close": 21.7802, "volume": 5346003.0}, {"date": "2017-05-19", "close": 22.6202, "volume": 3333300.0}, {"date": "2017-05-22", "close": 22.69, "volume": 6364542.0}, {"date": "2017-05-23", "close": 22.89, "volume": 12187060.0}, {"date": "2017-05-24", "close": 22.3, "volume": 10594430.0}, {"date": "2017-05-25", "close": 21.92, "volume": 10026440.0}, {"date": "2017-05-26", "close": 22.26, "volume": 6957512.0}, {"date": "2017-05-30", "close": 22.35, "volume": 5634326.0}, {"date": "2017-05-31", "close": 21.84, "volume": 7879632.0}, {"date": "2017-06-01", "close": 21.91, "volume": 8102095.0}, {"date": "2017-06-02", "close": 21.12, "volume": 8559203.0}, {"date": "2017-06-05", "close": 21.19, "volume": 6181772.0}, {"date": "2017-06-06", "close": 20.82, "volume": 12409270.0}, {"date": "2017-06-07", "close": 20.79, "volume": 7162376.0}, {"date": "2017-06-08", "close": 21.36, "volume": 10557890.0}, {"date": "2017-06-09", "close": 21.22, "volume": 6078543.0}, {"date": "2017-06-12", "close": 21.06, "volume": 7074328.0}, {"date": "2017-06-13", "close": 21.12, "volume": 6835613.0}, {"date": "2017-06-14", "close": 20.85, "volume": 7824722.0}, {"date": "2017-06-15", "close": 20.11, "volume": 8655303.0}, {"date": "2017-06-16", "close": 20.12, "volume": 7267157.0}, {"date": "2017-06-19", "close": 20.41, "volume": 11237530.0}, {"date": "2017-06-20", "close": 19.88, "volume": 9187970.0}, {"date": "2017-06-21", "close": 20.18, "volume": 7673529.0}, {"date": "2017-06-22", "close": 20.89, "volume": 13553190.0}, {"date": "2017-06-23", "close": 21.21, "volume": 9224476.0}, {"date": "2017-06-26", "close": 21.41, "volume": 8903537.0}, {"date": "2017-06-27", "close": 21.87, "volume": 11944190.0}, {"date": "2017-06-28", "close": 22.59, "volume": 7836364.0}, {"date": "2017-06-29", "close": 22.35, "volume": 6780547.0}, {"date": "2017-06-30", "close": 22.73, "volume": 8611017.0}, {"date": "2017-07-03", "close": 23.29, "volume": 3357062.0}, {"date": "2017-07-05", "close": 23.12, "volume": 8919103.0}, {"date": "2017-07-06", "close": 23.08, "volume": 6274287.0}, {"date": "2017-07-07", "close": 23.05, "volume": 8686380.0}, {"date": "2017-07-10", "close": 23.44, "volume": 6561586.0}, {"date": "2017-07-11", "close": 24.26, "volume": 9271008.0}, {"date": "2017-07-12", "close": 24.55, "volume": 10616350.0}, {"date": "2017-07-13", "close": 25.06, "volume": 9066340.0}, {"date": "2017-07-14", "close": 25.03, "volume": 4919806.0}, {"date": "2017-07-17", "close": 25.47, "volume": 5023700.0}, {"date": "2017-07-18", "close": 25.6, "volume": 11432230.0}, {"date": "2017-07-19", "close": 26.1, "volume": 13435100.0}, {"date": "2017-07-20", "close": 25.67, "volume": 9576546.0}, {"date": "2017-07-21", "close": 25.22, "volume": 5341317.0}, {"date": "2017-07-24", "close": 25.57, "volume": 4438038.0}, {"date": "2017-07-25", "close": 26.1, "volume": 7155941.0}, {"date": "2017-07-26", "close": 25.71, "volume": 9550156.0}, {"date": "2017-07-27", "close": 25.88, "volume": 6954242.0}, {"date": "2017-07-28", "close": 25.7, "volume": 5422499.0}, {"date": "2017-07-31", "close": 26.16, "volume": 5854552.0}, {"date": "2017-08-01", "close": 25.86, "volume": 4375406.0}, {"date": "2017-08-02", "close": 25.42, "volume": 4679136.0}, {"date": "2017-08-03", "close": 25.53, "volume": 4526498.0}, {"date": "2017-08-04", "close": 26.05, "volume": 4009159.0}, {"date": "2017-08-07", "close": 27.36, "volume": 7373818.0}, {"date": "2017-08-08", "close": 27.04, "volume": 6337085.0}, {"date": "2017-08-09", "close": 26.92, "volume": 3422778.0}, {"date": "2017-08-10", "close": 26.6, "volume": 5048488.0}, {"date": "2017-08-11", "close": 25.8, "volume": 5047026.0}, {"date": "2017-08-14", "close": 25.6, "volume": 4347906.0}, {"date": "2017-08-15", "close": 25.63, "volume": 3805825.0}, {"date": "2017-08-16", "close": 26.38, "volume": 5553951.0}, {"date": "2017-08-17", "close": 25.44, "volume": 3613325.0}, {"date": "2017-08-18", "close": 25.97, "volume": 4117322.0}, {"date": "2017-08-21", "close": 25.97, "volume": 2813494.0}, {"date": "2017-08-22", "close": 26.13, "volume": 2938404.0}, {"date": "2017-08-23", "close": 26.34, "volume": 2605108.0}, {"date": "2017-08-24", "close": 26.16, "volume": 1780010.0}, {"date": "2017-08-25", "close": 26.54, "volume": 2909303.0}, {"date": "2017-08-28", "close": 26.54, "volume": 2657784.0}, {"date": "2017-08-29", "close": 26.39, "volume": 3792201.0}, {"date": "2017-08-30", "close": 26.68, "volume": 5036066.0}, {"date": "2017-08-31", "close": 26.69, "volume": 5471331.0}, {"date": "2017-09-01", "close": 27.35, "volume": 3354085.0}, {"date": "2017-09-05", "close": 26.63, "volume": 5780567.0}, {"date": "2017-09-06", "close": 26.82, "volume": 2725984.0}, {"date": "2017-09-07", "close": 27.25, "volume": 5819211.0}, {"date": "2017-09-08", "close": 26.84, "volume": 5094934.0}, {"date": "2017-09-11", "close": 27.2, "volume": 4726303.0}, {"date": "2017-09-12", "close": 27.42, "volume": 5376940.0}, {"date": "2017-09-13", "close": 27.23, "volume": 3118259.0}, {"date": "2017-09-14", "close": 26.99, "volume": 3562454.0}, {"date": "2017-09-15", "close": 26.74, "volume": 4671301.0}, {"date": "2017-09-18", "close": 27.11, "volume": 2727855.0}, {"date": "2017-09-19", "close": 26.91, "volume": 3361618.0}, {"date": "2017-09-20", "close": 26.85, "volume": 4215519.0}, {"date": "2017-09-21", "close": 25.99, "volume": 4756461.0}, {"date": "2017-09-22", "close": 25.59, "volume": 6195722.0}, {"date": "2017-09-25", "close": 24.94, "volume": 6607282.0}, {"date": "2017-09-26", "close": 24.94, "volume": 2695821.0}, {"date": "2017-09-27", "close": 25.32, "volume": 5756054.0}, {"date": "2017-09-28", "close": 25.48, "volume": 3881595.0}, {"date": "2017-09-29", "close": 25.76, "volume": 1985955.0}, {"date": "2017-10-02", "close": 26.33, "volume": 3698170.0}, {"date": "2017-10-03", "close": 26.68, "volume": 5200427.0}, {"date": "2017-10-04", "close": 26.5, "volume": 2507617.0}, {"date": "2017-10-05", "close": 26.67, "volume": 2778794.0}, {"date": "2017-10-06", "close": 26.71, "volume": 2898645.0}, {"date": "2017-10-09", "close": 26.27, "volume": 2959929.0}, {"date": "2017-10-10", "close": 26.18, "volume": 3141527.0}, {"date": "2017-10-11", "close": 26.47, "volume": 2842001.0}, {"date": "2017-10-12", "close": 27.08, "volume": 3843659.0}, {"date": "2017-10-13", "close": 29.35, "volume": 10196090.0}, {"date": "2017-10-16", "close": 28.99, "volume": 3906402.0}, {"date": "2017-10-17", "close": 28.86, "volume": 3789420.0}, {"date": "2017-10-18", "close": 29.0, "volume": 3624223.0}, {"date": "2017-10-19", "close": 29.34, "volume": 3409092.0}, {"date": "2017-10-20", "close": 29.84, "volume": 3147272.0}, {"date": "2017-10-23", "close": 30.09, "volume": 7168379.0}, {"date": "2017-10-24", "close": 30.43, "volume": 3756300.0}, {"date": "2017-10-25", "close": 30.06, "volume": 3474888.0}, {"date": "2017-10-26", "close": 29.4, "volume": 3997957.0}, {"date": "2017-10-27", "close": 29.13, "volume": 4007973.0}, {"date": "2017-10-30", "close": 28.91, "volume": 2701673.0}, {"date": "2017-10-31", "close": 28.6, "volume": 6343125.0}, {"date": "2017-11-01", "close": 29.43, "volume": 6402608.0}, {"date": "2017-11-02", "close": 29.53, "volume": 2288616.0}, {"date": "2017-11-03", "close": 29.42, "volume": 3546101.0}, {"date": "2017-11-06", "close": 29.73, "volume": 2474009.0}, {"date": "2017-11-07", "close": 29.28, "volume": 2494233.0}, {"date": "2017-11-08", "close": 29.0, "volume": 5860379.0}, {"date": "2017-11-09", "close": 28.15, "volume": 8287584.0}, {"date": "2017-11-10", "close": 29.14, "volume": 7506569.0}, {"date": "2017-11-13", "close": 29.02, "volume": 3961742.0}, {"date": "2017-11-14", "close": 27.66, "volume": 5622637.0}, {"date": "2017-11-15", "close": 27.92, "volume": 3984175.0}, {"date": "2017-11-16", "close": 28.09, "volume": 2458117.0}, {"date": "2017-11-17", "close": 28.0, "volume": 2224417.0}, {"date": "2017-11-20", "close": 28.3, "volume": 3569441.0}, {"date": "2017-11-21", "close": 28.93, "volume": 3525713.0}, {"date": "2017-11-22", "close": 29.19, "volume": 4504391.0}, {"date": "2017-11-24", "close": 29.56, "volume": 1384766.0}, {"date": "2017-11-27", "close": 29.63, "volume": 2295244.0}, {"date": "2017-11-28", "close": 29.94, "volume": 2600480.0}, {"date": "2017-11-29", "close": 30.4, "volume": 5533354.0}, {"date": "2017-11-30", "close": 30.25, "volume": 3400261.0}, {"date": "2017-12-01", "close": 30.49, "volume": 3661724.0}, {"date": "2017-12-04", "close": 31.13, "volume": 3565516.0}, {"date": "2017-12-05", "close": 30.24, "volume": 2532581.0}, {"date": "2017-12-06", "close": 30.73, "volume": 3312641.0}, {"date": "2017-12-07", "close": 31.04, "volume": 1988060.0}, {"date": "2017-12-08", "close": 31.31, "volume": 3402055.0}, {"date": "2017-12-11", "close": 31.68, "volume": 5731813.0}, {"date": "2017-12-12", "close": 31.73, "volume": 3742486.0}, {"date": "2017-12-13", "close": 31.89, "volume": 3860288.0}, {"date": "2017-12-14", "close": 31.08, "volume": 2042140.0}, {"date": "2017-12-15", "close": 30.64, "volume": 2688232.0}, {"date": "2017-12-18", "close": 31.65, "volume": 2684724.0}, {"date": "2017-12-19", "close": 31.89, "volume": 3368003.0}, {"date": "2017-12-20", "close": 32.16, "volume": 4772386.0}, {"date": "2017-12-21", "close": 32.79, "volume": 3998105.0}, {"date": "2017-12-22", "close": 32.72, "volume": 3436852.0}, {"date": "2017-12-26", "close": 32.96, "volume": 1091479.0}, {"date": "2017-12-27", "close": 32.78, "volume": 1432781.0}, {"date": "2017-12-28", "close": 32.75, "volume": 2188003.0}, {"date": "2017-12-29", "close": 32.31, "volume": 2047471.0}, {"date": "2018-01-02", "close": 34.08, "volume": 2829084.0}, {"date": "2018-01-03", "close": 34.91, "volume": 5891413.0}, {"date": "2018-01-04", "close": 34.56, "volume": 2845732.0}, {"date": "2018-01-05", "close": 34.53, "volume": 2534670.0}, {"date": "2018-01-08", "close": 35.2, "volume": 2789300.0}, {"date": "2018-01-09", "close": 35.48, "volume": 4350210.0}, {"date": "2018-01-10", "close": 35.85, "volume": 1985239.0}, {"date": "2018-01-11", "close": 36.87, "volume": 3317687.0}, {"date": "2018-01-12", "close": 37.16, "volume": 2468133.0}, {"date": "2018-01-16", "close": 36.71, "volume": 2727075.0}, {"date": "2018-01-17", "close": 36.68, "volume": 1866099.0}, {"date": "2018-01-18", "close": 36.65, "volume": 2861737.0}, {"date": "2018-01-19", "close": 36.87, "volume": 1750997.0}, {"date": "2018-01-22", "close": 36.94, "volume": 2903018.0}, {"date": "2018-01-23", "close": 35.74, "volume": 4634578.0}, {"date": "2018-01-24", "close": 36.11, "volume": 3102899.0}, {"date": "2018-01-25", "close": 36.73, "volume": 3529474.0}, {"date": "2018-01-26", "close": 37.31, "volume": 2353256.0}, {"date": "2018-01-29", "close": 37.27, "volume": 1966936.0}, {"date": "2018-01-30", "close": 36.62, "volume": 3875704.0}, {"date": "2018-01-31", "close": 36.39, "volume": 5931555.0}, {"date": "2018-02-01", "close": 36.12, "volume": 3497701.0}, {"date": "2018-02-02", "close": 34.26, "volume": 4617969.0}, {"date": "2018-02-05", "close": 33.38, "volume": 5378797.0}, {"date": "2018-02-06", "close": 34.54, "volume": 5538628.0}, {"date": "2018-02-07", "close": 33.56, "volume": 4379832.0}, {"date": "2018-02-08", "close": 32.1, "volume": 3980411.0}, {"date": "2018-02-09", "close": 32.8, "volume": 4848987.0}, {"date": "2018-02-12", "close": 33.34, "volume": 3449797.0}, {"date": "2018-02-13", "close": 33.98, "volume": 3735976.0}, {"date": "2018-02-14", "close": 35.58, "volume": 6505333.0}, {"date": "2018-02-15", "close": 35.29, "volume": 4521185.0}, {"date": "2018-02-16", "close": 36.48, "volume": 7081564.0}, {"date": "2018-02-20", "close": 35.0, "volume": 5605632.0}, {"date": "2018-02-21", "close": 34.67, "volume": 2619264.0}, {"date": "2018-02-22", "close": 34.95, "volume": 2454283.0}, {"date": "2018-02-23", "close": 35.03, "volume": 1886388.0}, {"date": "2018-02-26", "close": 35.52, "volume": 1988927.0}, {"date": "2018-02-27", "close": 34.76, "volume": 1956202.0}, {"date": "2018-02-28", "close": 34.01, "volume": 2502940.0}, {"date": "2018-03-01", "close": 33.36, "volume": 9335480.0}, {"date": "2018-03-02", "close": 33.25, "volume": 7273452.0}, {"date": "2018-03-05", "close": 32.78, "volume": 3309807.0}, {"date": "2018-03-06", "close": 33.16, "volume": 2978806.0}, {"date": "2018-03-07", "close": 33.56, "volume": 2419633.0}, {"date": "2018-03-08", "close": 32.64, "volume": 3839761.0}, {"date": "2018-03-09", "close": 32.2, "volume": 4187697.0}, {"date": "2018-03-12", "close": 32.41, "volume": 2903361.0}, {"date": "2018-03-13", "close": 32.5, "volume": 2686342.0}, {"date": "2018-03-14", "close": 32.53, "volume": 3191500.0}, {"date": "2018-03-15", "close": 32.5, "volume": 3377982.0}, {"date": "2018-03-16", "close": 32.56, "volume": 2181438.0}, {"date": "2018-03-19", "close": 31.76, "volume": 1911261.0}, {"date": "2018-03-20", "close": 32.02, "volume": 2161750.0}, {"date": "2018-03-21", "close": 33.47, "volume": 3379709.0}, {"date": "2018-03-22", "close": 31.46, "volume": 3857539.0}, {"date": "2018-03-23", "close": 30.89, "volume": 3267017.0}, {"date": "2018-03-26", "close": 31.29, "volume": 3977615.0}, {"date": "2018-03-27", "close": 30.64, "volume": 5399396.0}, {"date": "2018-03-28", "close": 30.36, "volume": 3486526.0}, {"date": "2018-03-29", "close": 31.81, "volume": 4978621.0}, {"date": "2018-04-02", "close": 31.35, "volume": 1844377.0}, {"date": "2018-04-03", "close": 31.6, "volume": 4858282.0}, {"date": "2018-04-04", "close": 30.74, "volume": 4649504.0}, {"date": "2018-04-05", "close": 32.17, "volume": 5070599.0}, {"date": "2018-04-06", "close": 31.08, "volume": 2839308.0}, {"date": "2018-04-09", "close": 31.16, "volume": 1841687.0}, {"date": "2018-04-10", "close": 32.61, "volume": 2037932.0}, {"date": "2018-04-11", "close": 31.86, "volume": 2298662.0}, {"date": "2018-04-12", "close": 32.27, "volume": 2366639.0}, {"date": "2018-04-13", "close": 32.67, "volume": 1466540.0}, {"date": "2018-04-16", "close": 32.88, "volume": 1420255.0}, {"date": "2018-04-17", "close": 33.58, "volume": 1802989.0}, {"date": "2018-04-18", "close": 34.61, "volume": 2015150.0}, {"date": "2018-04-19", "close": 34.94, "volume": 2232385.0}, {"date": "2018-04-20", "close": 34.93, "volume": 2043405.0}, {"date": "2018-04-23", "close": 34.49, "volume": 2324468.0}, {"date": "2018-04-24", "close": 34.65, "volume": 3310871.0}, {"date": "2018-04-25", "close": 33.73, "volume": 3241293.0}, {"date": "2018-04-26", "close": 34.06, "volume": 1966531.0}, {"date": "2018-04-27", "close": 33.62, "volume": 1741872.0}, {"date": "2018-04-30", "close": 33.84, "volume": 1461404.0}, {"date": "2018-05-01", "close": 33.17, "volume": 1697163.0}, {"date": "2018-05-02", "close": 33.7, "volume": 4774128.0}, {"date": "2018-05-03", "close": 33.88, "volume": 4053805.0}, {"date": "2018-05-04", "close": 34.82, "volume": 2211367.0}, {"date": "2018-05-07", "close": 34.8, "volume": 1104401.0}, {"date": "2018-05-08", "close": 34.6, "volume": 1451231.0}, {"date": "2018-05-09", "close": 34.94, "volume": 2421337.0}, {"date": "2018-05-10", "close": 35.28, "volume": 2313583.0}, {"date": "2018-05-11", "close": 35.72, "volume": 2756583.0}, {"date": "2018-05-14", "close": 36.3, "volume": 1563085.0}, {"date": "2018-05-15", "close": 35.74, "volume": 1764018.0}, {"date": "2018-05-16", "close": 36.21, "volume": 1447130.0}, {"date": "2018-05-17", "close": 36.05, "volume": 2312731.0}, {"date": "2018-05-18", "close": 35.25, "volume": 2347796.0}, {"date": "2018-05-21", "close": 34.59, "volume": 3363948.0}, {"date": "2018-05-22", "close": 34.9, "volume": 3525522.0}, {"date": "2018-05-23", "close": 33.54, "volume": 4496380.0}, {"date": "2018-05-24", "close": 33.5, "volume": 2101435.0}, {"date": "2018-05-25", "close": 33.05, "volume": 1452785.0}, {"date": "2018-05-29", "close": 31.6, "volume": 5973449.0}, {"date": "2018-05-30", "close": 32.23, "volume": 8696819.0}, {"date": "2018-05-31", "close": 32.2, "volume": 4543684.0}, {"date": "2018-06-01", "close": 33.04, "volume": 4589238.0}, {"date": "2018-06-04", "close": 32.95, "volume": 4246248.0}, {"date": "2018-06-05", "close": 33.53, "volume": 1946839.0}, {"date": "2018-06-06", "close": 35.07, "volume": 4546611.0}, {"date": "2018-06-07", "close": 33.17, "volume": 5501949.0}, {"date": "2018-06-08", "close": 33.05, "volume": 2774189.0}, {"date": "2018-06-11", "close": 33.79, "volume": 1638277.0}, {"date": "2018-06-12", "close": 33.22, "volume": 1230537.0}, {"date": "2018-06-13", "close": 33.94, "volume": 2600921.0}, {"date": "2018-06-14", "close": 33.65, "volume": 2504373.0}, {"date": "2018-06-15", "close": 32.52, "volume": 3002864.0}, {"date": "2018-06-18", "close": 32.84, "volume": 2710959.0}, {"date": "2018-06-19", "close": 31.62, "volume": 2486100.0}, {"date": "2018-06-20", "close": 31.73, "volume": 1192115.0}, {"date": "2018-06-21", "close": 31.25, "volume": 1402714.0}, {"date": "2018-06-22", "close": 31.93, "volume": 2033960.0}, {"date": "2018-06-25", "close": 30.57, "volume": 2815876.0}, {"date": "2018-06-26", "close": 30.19, "volume": 2592350.0}, {"date": "2018-06-27", "close": 29.39, "volume": 3277744.0}, {"date": "2018-06-28", "close": 29.17, "volume": 3479671.0}, {"date": "2018-06-29", "close": 28.78, "volume": 3882178.0}, {"date": "2018-07-02", "close": 28.51, "volume": 3674598.0}, {"date": "2018-07-03", "close": 28.37, "volume": 1273383.0}, {"date": "2018-07-05", "close": 29.71, "volume": 3692362.0}, {"date": "2018-07-06", "close": 30.04, "volume": 2180213.0}, {"date": "2018-07-09", "close": 30.26, "volume": 1787753.0}, {"date": "2018-07-10", "close": 30.15, "volume": 2269210.0}, {"date": "2018-07-11", "close": 29.06, "volume": 3401289.0}, {"date": "2018-07-12", "close": 29.7, "volume": 2017558.0}, {"date": "2018-07-13", "close": 29.59, "volume": 1648936.0}, {"date": "2018-07-16", "close": 29.53, "volume": 2481318.0}, {"date": "2018-07-17", "close": 30.31, "volume": 2935668.0}, {"date": "2018-07-18", "close": 30.97, "volume": 2288068.0}, {"date": "2018-07-19", "close": 29.82, "volume": 3729704.0}, {"date": "2018-07-20", "close": 29.22, "volume": 3667492.0}, {"date": "2018-07-23", "close": 29.68, "volume": 2935267.0}, {"date": "2018-07-24", "close": 30.93, "volume": 2617025.0}, {"date": "2018-07-25", "close": 31.35, "volume": 2143031.0}, {"date": "2018-07-26", "close": 31.26, "volume": 4318300.0}, {"date": "2018-07-27", "close": 31.27, "volume": 4064881.0}, {"date": "2018-07-30", "close": 31.47, "volume": 2172828.0}, {"date": "2018-07-31", "close": 31.85, "volume": 2807443.0}, {"date": "2018-08-01", "close": 32.62, "volume": 2116405.0}, {"date": "2018-08-02", "close": 31.8, "volume": 2468155.0}, {"date": "2018-08-03", "close": 32.08, "volume": 1642669.0}, {"date": "2018-08-06", "close": 31.6, "volume": 2068649.0}, {"date": "2018-08-07", "close": 32.07, "volume": 2014241.0}, {"date": "2018-08-08", "close": 32.27, "volume": 1634751.0}, {"date": "2018-08-09", "close": 31.38, "volume": 1742790.0}, {"date": "2018-08-10", "close": 30.29, "volume": 3496008.0}, {"date": "2018-08-13", "close": 29.93, "volume": 1673787.0}, {"date": "2018-08-14", "close": 29.69, "volume": 1389604.0}, {"date": "2018-08-15", "close": 28.24, "volume": 4641907.0}, {"date": "2018-08-16", "close": 28.45, "volume": 2153589.0}, {"date": "2018-08-17", "close": 29.1, "volume": 3881800.0}, {"date": "2018-08-20", "close": 29.51, "volume": 1791445.0}, {"date": "2018-08-21", "close": 29.69, "volume": 1624585.0}, {"date": "2018-08-22", "close": 30.07, "volume": 1694587.0}, {"date": "2018-08-23", "close": 29.27, "volume": 1606487.0}, {"date": "2018-08-24", "close": 30.37, "volume": 2427462.0}, {"date": "2018-08-27", "close": 30.61, "volume": 2020512.0}, {"date": "2018-08-28", "close": 30.95, "volume": 1665377.0}, {"date": "2018-08-29", "close": 31.11, "volume": 819848.0}, {"date": "2018-08-30", "close": 30.4, "volume": 1345280.0}, {"date": "2018-08-31", "close": 30.21, "volume": 1663166.0}, {"date": "2018-09-04", "close": 29.18, "volume": 1967671.0}, {"date": "2018-09-05", "close": 28.79, "volume": 2213913.0}, {"date": "2018-09-06", "close": 28.9, "volume": 1531824.0}, {"date": "2018-09-07", "close": 28.74, "volume": 1370181.0}, {"date": "2018-09-10", "close": 28.9, "volume": 1612451.0}, {"date": "2018-09-11", "close": 28.38, "volume": 4743586.0}, {"date": "2018-09-12", "close": 29.35, "volume": 2121110.0}, {"date": "2018-09-13", "close": 28.96, "volume": 1445317.0}, {"date": "2018-09-14", "close": 29.39, "volume": 3520454.0}, {"date": "2018-09-17", "close": 29.65, "volume": 1893155.0}, {"date": "2018-09-18", "close": 30.44, "volume": 2227849.0}, {"date": "2018-09-19", "close": 31.13, "volume": 2477627.0}, {"date": "2018-09-20", "close": 32.38, "volume": 5418903.0}, {"date": "2018-09-21", "close": 32.05, "volume": 4005471.0}, {"date": "2018-09-24", "close": 31.78, "volume": 2622457.0}, {"date": "2018-09-25", "close": 32.57, "volume": 2675367.0}, {"date": "2018-09-26", "close": 31.79, "volume": 1802682.0}, {"date": "2018-09-27", "close": 31.33, "volume": 3796125.0}, {"date": "2018-09-28", "close": 30.86, "volume": 2417719.0}, {"date": "2018-10-01", "close": 31.15, "volume": 3000764.0}, {"date": "2018-10-02", "close": 30.89, "volume": 2440923.0}, {"date": "2018-10-03", "close": 30.99, "volume": 2339276.0}, {"date": "2018-10-04", "close": 30.42, "volume": 3060630.0}, {"date": "2018-10-05", "close": 29.71, "volume": 2996715.0}, {"date": "2018-10-08", "close": 29.6, "volume": 1507888.0}, {"date": "2018-10-09", "close": 29.61, "volume": 2954927.0}, {"date": "2018-10-10", "close": 28.34, "volume": 3990668.0}, {"date": "2018-10-11", "close": 28.01, "volume": 3871985.0}, {"date": "2018-10-12", "close": 28.49, "volume": 2884049.0}, {"date": "2018-10-15", "close": 28.17, "volume": 1792504.0}, {"date": "2018-10-16", "close": 28.63, "volume": 2787059.0}, {"date": "2018-10-17", "close": 28.74, "volume": 1635966.0}, {"date": "2018-10-18", "close": 27.9, "volume": 3025750.0}, {"date": "2018-10-19", "close": 27.27, "volume": 4150598.0}, {"date": "2018-10-22", "close": 27.17, "volume": 2302726.0}, {"date": "2018-10-23", "close": 26.58, "volume": 2810854.0}, {"date": "2018-10-24", "close": 24.3, "volume": 11455490.0}, {"date": "2018-10-25", "close": 25.07, "volume": 3432028.0}, {"date": "2018-10-26", "close": 24.42, "volume": 3585908.0}, {"date": "2018-10-29", "close": 24.58, "volume": 4665789.0}, {"date": "2018-10-30", "close": 24.53, "volume": 3760806.0}, {"date": "2018-10-31", "close": 24.89, "volume": 3290994.0}, {"date": "2018-11-01", "close": 25.25, "volume": 3560983.0}, {"date": "2018-11-02", "close": 25.5, "volume": 3432439.0}, {"date": "2018-11-05", "close": 25.52, "volume": 1889350.0}, {"date": "2018-11-06", "close": 25.81, "volume": 2512246.0}, {"date": "2018-11-07", "close": 26.06, "volume": 1777876.0}, {"date": "2018-11-08", "close": 25.39, "volume": 2966141.0}, {"date": "2018-11-09", "close": 25.36, "volume": 3072991.0}, {"date": "2018-11-12", "close": 24.36, "volume": 2858960.0}, {"date": "2018-11-13", "close": 24.26, "volume": 2302946.0}, {"date": "2018-11-14", "close": 24.43, "volume": 1981375.0}, {"date": "2018-11-15", "close": 24.8, "volume": 2335343.0}, {"date": "2018-11-16", "close": 24.81, "volume": 2068460.0}, {"date": "2018-11-19", "close": 24.62, "volume": 1458650.0}, {"date": "2018-11-20", "close": 23.42, "volume": 3137169.0}, {"date": "2018-11-21", "close": 23.98, "volume": 1968563.0}, {"date": "2018-11-23", "close": 22.79, "volume": 1970353.0}, {"date": "2018-11-26", "close": 22.87, "volume": 2769200.0}, {"date": "2018-11-27", "close": 22.24, "volume": 2309850.0}, {"date": "2018-11-28", "close": 23.53, "volume": 5604540.0}, {"date": "2018-11-29", "close": 22.88, "volume": 4909100.0}, {"date": "2018-11-30", "close": 22.97, "volume": 3909804.0}, {"date": "2018-12-03", "close": 23.74, "volume": 4335717.0}, {"date": "2018-12-04", "close": 22.84, "volume": 2811657.0}, {"date": "2018-12-06", "close": 22.06, "volume": 3891803.0}, {"date": "2018-12-07", "close": 21.6, "volume": 3189044.0}, {"date": "2018-12-10", "close": 21.4, "volume": 3548087.0}, {"date": "2018-12-11", "close": 21.57, "volume": 2528741.0}, {"date": "2018-12-12", "close": 22.17, "volume": 2086998.0}, {"date": "2018-12-13", "close": 22.18, "volume": 2360248.0}, {"date": "2018-12-14", "close": 21.65, "volume": 1749218.0}, {"date": "2018-12-17", "close": 21.47, "volume": 2222334.0}, {"date": "2018-12-18", "close": 21.79, "volume": 2777970.0}, {"date": "2018-12-19", "close": 21.21, "volume": 2932824.0}, {"date": "2018-12-20", "close": 21.2, "volume": 2760136.0}, {"date": "2018-12-21", "close": 20.55, "volume": 2775920.0}, {"date": "2018-12-24", "close": 20.08, "volume": 1129736.0}, {"date": "2018-12-26", "close": 21.01, "volume": 1361702.0}, {"date": "2018-12-27", "close": 20.72, "volume": 2045359.0}, {"date": "2018-12-28", "close": 20.58, "volume": 1936521.0}, {"date": "2018-12-31", "close": 20.67, "volume": 1113120.0}, {"date": "2019-01-02", "close": 20.22, "volume": 4185464.0}, {"date": "2019-01-03", "close": 19.75, "volume": 2453855.0}, {"date": "2019-01-04", "close": 21.28, "volume": 4122953.0}, {"date": "2019-01-07", "close": 21.56, "volume": 2499792.0}, {"date": "2019-01-08", "close": 22.2, "volume": 2032662.0}, {"date": "2019-01-09", "close": 22.5, "volume": 4902356.0}, {"date": "2019-01-10", "close": 22.41, "volume": 1264168.0}, {"date": "2019-01-11", "close": 21.96, "volume": 2351355.0}, {"date": "2019-01-14", "close": 22.09, "volume": 1910184.0}, {"date": "2019-01-15", "close": 21.8, "volume": 2454005.0}, {"date": "2019-01-16", "close": 21.83, "volume": 1939593.0}, {"date": "2019-01-17", "close": 22.13, "volume": 1837271.0}, {"date": "2019-01-18", "close": 22.63, "volume": 2280536.0}, {"date": "2019-01-22", "close": 21.45, "volume": 2990903.0}, {"date": "2019-01-23", "close": 21.37, "volume": 2168214.0}, {"date": "2019-01-24", "close": 21.43, "volume": 1023181.0}, {"date": "2019-01-25", "close": 22.98, "volume": 3653165.0}, {"date": "2019-01-28", "close": 23.0, "volume": 2808170.0}, {"date": "2019-01-29", "close": 22.72, "volume": 2780718.0}, {"date": "2019-01-30", "close": 23.32, "volume": 5177070.0}, {"date": "2019-01-31", "close": 23.5, "volume": 4625081.0}, {"date": "2019-02-01", "close": 23.86, "volume": 2742992.0}, {"date": "2019-02-04", "close": 23.9, "volume": 4073176.0}, {"date": "2019-02-05", "close": 23.63, "volume": 4026462.0}, {"date": "2019-02-06", "close": 23.82, "volume": 4081838.0}, {"date": "2019-02-07", "close": 22.89, "volume": 3707094.0}, {"date": "2019-02-08", "close": 21.98, "volume": 4496555.0}, {"date": "2019-02-11", "close": 21.52, "volume": 3365374.0}, {"date": "2019-02-12", "close": 21.94, "volume": 2750740.0}, {"date": "2019-02-13", "close": 22.52, "volume": 3156408.0}, {"date": "2019-02-14", "close": 22.01, "volume": 1564817.0}, {"date": "2019-02-15", "close": 23.08, "volume": 3553544.0}, {"date": "2019-02-19", "close": 22.61, "volume": 6070644.0}, {"date": "2019-02-20", "close": 23.27, "volume": 5627833.0}, {"date": "2019-02-21", "close": 23.08, "volume": 1892631.0}, {"date": "2019-02-22", "close": 23.28, "volume": 1617123.0}, {"date": "2019-02-25", "close": 23.75, "volume": 1858535.0}, {"date": "2019-02-26", "close": 23.27, "volume": 1621473.0}, {"date": "2019-02-27", "close": 23.28, "volume": 2156129.0}, {"date": "2019-02-28", "close": 22.85, "volume": 1880671.0}, {"date": "2019-03-01", "close": 23.12, "volume": 3595370.0}, {"date": "2019-03-04", "close": 23.05, "volume": 1622499.0}, {"date": "2019-03-05", "close": 22.46, "volume": 1810341.0}, {"date": "2019-03-06", "close": 22.24, "volume": 2578995.0}, {"date": "2019-03-07", "close": 21.6, "volume": 3834383.0}, {"date": "2019-03-08", "close": 20.91, "volume": 2313344.0}, {"date": "2019-03-11", "close": 21.4, "volume": 1687158.0}, {"date": "2019-03-12", "close": 21.66, "volume": 1461822.0}, {"date": "2019-03-13", "close": 21.85, "volume": 1811723.0}, {"date": "2019-03-14", "close": 21.27, "volume": 2529517.0}, {"date": "2019-03-15", "close": 21.58, "volume": 1754597.0}, {"date": "2019-03-18", "close": 22.34, "volume": 2528872.0}, {"date": "2019-03-19", "close": 22.27, "volume": 2349069.0}, {"date": "2019-03-20", "close": 22.52, "volume": 3103082.0}, {"date": "2019-03-21", "close": 22.02, "volume": 4983442.0}, {"date": "2019-03-22", "close": 20.75, "volume": 4532659.0}, {"date": "2019-03-25", "close": 20.45, "volume": 2534614.0}, {"date": "2019-03-26", "close": 20.35, "volume": 1731356.0}, {"date": "2019-03-27", "close": 20.27, "volume": 1884638.0}, {"date": "2019-03-28", "close": 20.15, "volume": 1927258.0}, {"date": "2019-03-29", "close": 20.38, "volume": 1620567.0}, {"date": "2019-04-01", "close": 21.45, "volume": 2435954.0}, {"date": "2019-04-02", "close": 21.64, "volume": 1829388.0}, {"date": "2019-04-03", "close": 22.1, "volume": 2744528.0}, {"date": "2019-04-04", "close": 22.26, "volume": 1942024.0}, {"date": "2019-04-05", "close": 22.31, "volume": 1594462.0}, {"date": "2019-04-08", "close": 22.46, "volume": 2105524.0}, {"date": "2019-04-09", "close": 21.96, "volume": 4029614.0}, {"date": "2019-04-10", "close": 22.29, "volume": 4157692.0}, {"date": "2019-04-11", "close": 21.96, "volume": 2240804.0}, {"date": "2019-04-12", "close": 22.57, "volume": 2695320.0}, {"date": "2019-04-15", "close": 22.61, "volume": 2192629.0}, {"date": "2019-04-16", "close": 23.08, "volume": 3230769.0}, {"date": "2019-04-17", "close": 23.86, "volume": 3686083.0}, {"date": "2019-04-18", "close": 23.7, "volume": 2875362.0}, {"date": "2019-04-22", "close": 23.14, "volume": 2597034.0}, {"date": "2019-04-23", "close": 22.83, "volume": 2970273.0}, {"date": "2019-04-24", "close": 22.21, "volume": 3345351.0}, {"date": "2019-04-25", "close": 21.69, "volume": 4314885.0}, {"date": "2019-04-26", "close": 21.75, "volume": 2666511.0}, {"date": "2019-04-29", "close": 22.02, "volume": 1787721.0}, {"date": "2019-04-30", "close": 21.84, "volume": 2133075.0}, {"date": "2019-05-01", "close": 21.31, "volume": 2031489.0}, {"date": "2019-05-02", "close": 20.62, "volume": 5037435.0}, {"date": "2019-05-03", "close": 21.48, "volume": 5125774.0}, {"date": "2019-05-06", "close": 20.51, "volume": 4555523.0}, {"date": "2019-05-07", "close": 19.96, "volume": 2743577.0}, {"date": "2019-05-08", "close": 19.56, "volume": 2723171.0}, {"date": "2019-05-09", "close": 18.88, "volume": 2970661.0}, {"date": "2019-05-10", "close": 18.46, "volume": 2902214.0}, {"date": "2019-05-13", "close": 17.26, "volume": 3878550.0}, {"date": "2019-05-14", "close": 17.26, "volume": 2536148.0}, {"date": "2019-05-15", "close": 17.15, "volume": 2984509.0}, {"date": "2019-05-16", "close": 16.86, "volume": 2064041.0}, {"date": "2019-05-17", "close": 16.38, "volume": 4641554.0}, {"date": "2019-05-20", "close": 16.09, "volume": 2315057.0}, {"date": "2019-05-21", "close": 16.69, "volume": 3262505.0}, {"date": "2019-05-22", "close": 16.32, "volume": 2281324.0}, {"date": "2019-05-23", "close": 15.7, "volume": 3420447.0}, {"date": "2019-05-24", "close": 15.85, "volume": 1511882.0}, {"date": "2019-05-28", "close": 15.7, "volume": 1501101.0}, {"date": "2019-05-29", "close": 15.35, "volume": 6362071.0}, {"date": "2019-05-30", "close": 14.92, "volume": 4257697.0}, {"date": "2019-05-31", "close": 14.72, "volume": 3969742.0}, {"date": "2019-06-03", "close": 15.04, "volume": 6229345.0}, {"date": "2019-06-04", "close": 15.83, "volume": 12012690.0}, {"date": "2019-06-05", "close": 15.06, "volume": 4150293.0}, {"date": "2019-06-06", "close": 15.05, "volume": 3078689.0}, {"date": "2019-06-07", "close": 15.36, "volume": 2142440.0}, {"date": "2019-06-10", "close": 15.9, "volume": 3126230.0}, {"date": "2019-06-11", "close": 16.94, "volume": 5421422.0}, {"date": "2019-06-12", "close": 16.43, "volume": 2887701.0}, {"date": "2019-06-13", "close": 16.79, "volume": 2539220.0}, {"date": "2019-06-14", "close": 16.23, "volume": 3050712.0}, {"date": "2019-06-17", "close": 16.1, "volume": 3858810.0}, {"date": "2019-06-18", "close": 17.08, "volume": 4544488.0}, {"date": "2019-06-19", "close": 17.31, "volume": 4158928.0}, {"date": "2019-06-20", "close": 17.25, "volume": 2918088.0}, {"date": "2019-06-21", "close": 17.33, "volume": 2035714.0}, {"date": "2019-06-24", "close": 16.88, "volume": 1838583.0}, {"date": "2019-06-25", "close": 17.21, "volume": 3770594.0}, {"date": "2019-06-26", "close": 17.98, "volume": 3172880.0}, {"date": "2019-06-27", "close": 17.88, "volume": 1791882.0}, {"date": "2019-06-28", "close": 18.03, "volume": 1509474.0}, {"date": "2019-07-01", "close": 17.97, "volume": 1639426.0}, {"date": "2019-07-02", "close": 17.49, "volume": 2805174.0}, {"date": "2019-07-03", "close": 17.4, "volume": 840286.0}, {"date": "2019-07-05", "close": 17.29, "volume": 1686438.0}, {"date": "2019-07-08", "close": 17.0, "volume": 2389513.0}, {"date": "2019-07-09", "close": 16.54, "volume": 3056288.0}, {"date": "2019-07-10", "close": 16.43, "volume": 2157034.0}, {"date": "2019-07-11", "close": 16.28, "volume": 3693185.0}, {"date": "2019-07-12", "close": 16.76, "volume": 2996209.0}, {"date": "2019-07-15", "close": 16.99, "volume": 1184080.0}, {"date": "2019-07-16", "close": 17.22, "volume": 2512532.0}, {"date": "2019-07-17", "close": 16.89, "volume": 1827039.0}, {"date": "2019-07-18", "close": 16.58, "volume": 1517317.0}, {"date": "2019-07-19", "close": 16.76, "volume": 2792062.0}, {"date": "2019-07-22", "close": 17.19, "volume": 2826890.0}, {"date": "2019-07-23", "close": 17.73, "volume": 2750106.0}, {"date": "2019-07-24", "close": 17.6, "volume": 1710076.0}, {"date": "2019-07-25", "close": 17.09, "volume": 2454732.0}, {"date": "2019-07-26", "close": 17.0, "volume": 1735259.0}, {"date": "2019-07-29", "close": 16.77, "volume": 2678264.0}, {"date": "2019-07-30", "close": 16.54, "volume": 3675845.0}, {"date": "2019-07-31", "close": 15.72, "volume": 3710636.0}, {"date": "2019-08-01", "close": 15.44, "volume": 4858197.0}, {"date": "2019-08-02", "close": 14.83, "volume": 4200650.0}, {"date": "2019-08-05", "close": 14.29, "volume": 2597002.0}, {"date": "2019-08-06", "close": 14.12, "volume": 2657473.0}, {"date": "2019-08-07", "close": 14.06, "volume": 2419197.0}, {"date": "2019-08-08", "close": 14.53, "volume": 2647211.0}, {"date": "2019-08-09", "close": 13.52, "volume": 2293190.0}, {"date": "2019-08-12", "close": 13.21, "volume": 1624562.0}, {"date": "2019-08-13", "close": 13.84, "volume": 3174548.0}, {"date": "2019-08-14", "close": 12.65, "volume": 3261041.0}, {"date": "2019-08-15", "close": 12.69, "volume": 2451525.0}, {"date": "2019-08-16", "close": 13.11, "volume": 1917197.0}, {"date": "2019-08-19", "close": 13.39, "volume": 1452111.0}, {"date": "2019-08-20", "close": 13.26, "volume": 1674261.0}, {"date": "2019-08-21", "close": 13.42, "volume": 2912669.0}, {"date": "2019-08-22", "close": 13.68, "volume": 3925918.0}, {"date": "2019-08-23", "close": 13.37, "volume": 4812601.0}, {"date": "2019-08-26", "close": 13.65, "volume": 5976184.0}, {"date": "2019-08-27", "close": 13.53, "volume": 4637849.0}, {"date": "2019-08-28", "close": 13.72, "volume": 2093144.0}, {"date": "2019-08-29", "close": 14.16, "volume": 3161462.0}, {"date": "2019-08-30", "close": 14.37, "volume": 2189630.0}, {"date": "2019-09-03", "close": 13.96, "volume": 2488753.0}, {"date": "2019-09-04", "close": 14.8, "volume": 3689980.0}, {"date": "2019-09-05", "close": 15.32, "volume": 3899213.0}, {"date": "2019-09-06", "close": 15.12, "volume": 2515064.0}, {"date": "2019-09-09", "close": 15.74, "volume": 2535508.0}, {"date": "2019-09-10", "close": 16.7, "volume": 6153086.0}, {"date": "2019-09-11", "close": 16.71, "volume": 4950986.0}, {"date": "2019-09-12", "close": 16.56, "volume": 4754869.0}, {"date": "2019-09-13", "close": 17.08, "volume": 3898243.0}, {"date": "2019-09-16", "close": 16.8, "volume": 2902171.0}, {"date": "2019-09-17", "close": 16.28, "volume": 3448620.0}, {"date": "2019-09-18", "close": 16.1, "volume": 3310041.0}, {"date": "2019-09-19", "close": 15.36, "volume": 3708486.0}, {"date": "2019-09-20", "close": 15.03, "volume": 3270088.0}, {"date": "2019-09-23", "close": 14.43, "volume": 3692193.0}, {"date": "2019-09-24", "close": 14.02, "volume": 3429575.0}, {"date": "2019-09-25", "close": 14.46, "volume": 4210278.0}, {"date": "2019-09-26", "close": 14.03, "volume": 4524780.0}, {"date": "2019-09-27", "close": 14.16, "volume": 3580705.0}, {"date": "2019-09-30", "close": 14.24, "volume": 2811350.0}, {"date": "2019-10-01", "close": 13.71, "volume": 5348528.0}, {"date": "2019-10-02", "close": 13.17, "volume": 4427464.0}, {"date": "2019-10-03", "close": 12.83, "volume": 5851321.0}, {"date": "2019-10-04", "close": 13.02, "volume": 3436040.0}, {"date": "2019-10-07", "close": 13.24, "volume": 4483504.0}, {"date": "2019-10-08", "close": 12.9, "volume": 3103695.0}, {"date": "2019-10-09", "close": 13.09, "volume": 3924718.0}, {"date": "2019-10-10", "close": 14.0, "volume": 4749811.0}, {"date": "2019-10-11", "close": 14.76, "volume": 4250293.0}, {"date": "2019-10-14", "close": 14.32, "volume": 2053636.0}, {"date": "2019-10-15", "close": 14.46, "volume": 2585352.0}, {"date": "2019-10-16", "close": 14.32, "volume": 2639581.0}, {"date": "2019-10-17", "close": 14.56, "volume": 2215888.0}, {"date": "2019-10-18", "close": 14.59, "volume": 3046068.0}, {"date": "2019-10-21", "close": 15.04, "volume": 3244822.0}, {"date": "2019-10-22", "close": 15.0, "volume": 2979321.0}, {"date": "2019-10-23", "close": 15.19, "volume": 2375927.0}, {"date": "2019-10-24", "close": 15.01, "volume": 2564559.0}, {"date": "2019-10-25", "close": 15.47, "volume": 4799269.0}, {"date": "2019-10-28", "close": 15.93, "volume": 2892012.0}, {"date": "2019-10-29", "close": 15.78, "volume": 1708113.0}, {"date": "2019-10-30", "close": 15.35, "volume": 2610512.0}, {"date": "2019-10-31", "close": 14.82, "volume": 3184082.0}, {"date": "2019-11-01", "close": 15.81, "volume": 4480768.0}, {"date": "2019-11-04", "close": 16.45, "volume": 3581398.0}, {"date": "2019-11-05", "close": 16.36, "volume": 3679798.0}, {"date": "2019-11-06", "close": 15.82, "volume": 3719721.0}, {"date": "2019-11-07", "close": 17.17, "volume": 4636641.0}, {"date": "2019-11-08", "close": 17.0, "volume": 3294943.0}, {"date": "2019-11-11", "close": 17.23, "volume": 3204589.0}, {"date": "2019-11-12", "close": 17.01, "volume": 2090557.0}, {"date": "2019-11-13", "close": 16.55, "volume": 2871024.0}, {"date": "2019-11-14", "close": 16.28, "volume": 2381499.0}, {"date": "2019-11-15", "close": 16.72, "volume": 3396295.0}, {"date": "2019-11-18", "close": 16.25, "volume": 2798609.0}, {"date": "2019-11-19", "close": 16.44, "volume": 1874079.0}, {"date": "2019-11-20", "close": 16.21, "volume": 2744085.0}, {"date": "2019-11-21", "close": 16.11, "volume": 2289702.0}, {"date": "2019-11-22", "close": 17.18, "volume": 3778487.0}, {"date": "2019-11-25", "close": 17.45, "volume": 2755185.0}, {"date": "2019-11-26", "close": 17.48, "volume": 2055242.0}, {"date": "2019-11-27", "close": 17.4, "volume": 1806678.0}, {"date": "2019-11-29", "close": 17.11, "volume": 1308825.0}, {"date": "2019-12-02", "close": 16.93, "volume": 2575709.0}, {"date": "2019-12-03", "close": 16.55, "volume": 2139975.0}, {"date": "2019-12-04", "close": 17.02, "volume": 1852543.0}, {"date": "2019-12-05", "close": 17.45, "volume": 2805330.0}, {"date": "2019-12-06", "close": 17.88, "volume": 2603335.0}, {"date": "2019-12-09", "close": 17.72, "volume": 1526759.0}, {"date": "2019-12-10", "close": 17.66, "volume": 2774205.0}, {"date": "2019-12-11", "close": 17.71, "volume": 4100899.0}, {"date": "2019-12-12", "close": 18.51, "volume": 4511594.0}, {"date": "2019-12-13", "close": 18.16, "volume": 3194468.0}, {"date": "2019-12-16", "close": 18.42, "volume": 2068574.0}, {"date": "2019-12-17", "close": 18.29, "volume": 1507656.0}, {"date": "2019-12-18", "close": 18.46, "volume": 2357876.0}, {"date": "2019-12-19", "close": 18.3, "volume": 1929318.0}, {"date": "2019-12-20", "close": 17.84, "volume": 2921703.0}, {"date": "2019-12-23", "close": 17.83, "volume": 2233635.0}, {"date": "2019-12-24", "close": 17.85, "volume": 633168.0}, {"date": "2019-12-26", "close": 17.93, "volume": 997904.0}, {"date": "2019-12-27", "close": 17.41, "volume": 2309904.0}, {"date": "2019-12-30", "close": 17.49, "volume": 1188304.0}, {"date": "2019-12-31", "close": 17.54, "volume": 1368937.0}, {"date": "2020-01-02", "close": 17.71, "volume": 1905159.0}, {"date": "2020-01-03", "close": 16.91, "volume": 2350653.0}, {"date": "2020-01-06", "close": 16.66, "volume": 2717286.0}, {"date": "2020-01-07", "close": 16.87, "volume": 2667646.0}, {"date": "2020-01-08", "close": 16.99, "volume": 2610298.0}, {"date": "2020-01-09", "close": 16.84, "volume": 2805637.0}, {"date": "2020-01-10", "close": 16.42, "volume": 2206350.0}, {"date": "2020-01-13", "close": 16.99, "volume": 2045302.0}, {"date": "2020-01-14", "close": 16.87, "volume": 2109991.0}, {"date": "2020-01-15", "close": 16.3, "volume": 3150638.0}, {"date": "2020-01-16", "close": 16.27, "volume": 1824104.0}, {"date": "2020-01-17", "close": 16.23, "volume": 2161416.0}, {"date": "2020-01-21", "close": 15.72, "volume": 2418703.0}, {"date": "2020-01-22", "close": 15.85, "volume": 3306871.0}, {"date": "2020-01-23", "close": 15.62, "volume": 4835062.0}, {"date": "2020-01-24", "close": 15.4, "volume": 3669990.0}, {"date": "2020-01-27", "close": 14.96, "volume": 3909777.0}, {"date": "2020-01-28", "close": 15.33, "volume": 3490457.0}, {"date": "2020-01-29", "close": 15.39, "volume": 3808318.0}, {"date": "2020-01-30", "close": 15.32, "volume": 4143274.0}, {"date": "2020-01-31", "close": 14.66, "volume": 3883387.0}, {"date": "2020-02-03", "close": 14.78, "volume": 2206047.0}, {"date": "2020-02-04", "close": 15.55, "volume": 2654405.0}, {"date": "2020-02-05", "close": 15.94, "volume": 3171976.0}, {"date": "2020-02-06", "close": 17.47, "volume": 5748237.0}, {"date": "2020-02-07", "close": 17.74, "volume": 4063891.0}, {"date": "2020-02-10", "close": 17.79, "volume": 4298565.0}, {"date": "2020-02-11", "close": 18.0, "volume": 3092297.0}, {"date": "2020-02-12", "close": 17.85, "volume": 2929374.0}, {"date": "2020-02-13", "close": 17.56, "volume": 1592133.0}, {"date": "2020-02-14", "close": 17.34, "volume": 2479623.0}, {"date": "2020-02-18", "close": 16.62, "volume": 4201437.0}, {"date": "2020-02-19", "close": 16.81, "volume": 2960951.0}, {"date": "2020-02-20", "close": 16.64, "volume": 2615099.0}, {"date": "2020-02-21", "close": 16.23, "volume": 2331153.0}, {"date": "2020-02-24", "close": 15.06, "volume": 3937458.0}, {"date": "2020-02-25", "close": 14.64, "volume": 6853532.0}, {"date": "2020-02-26", "close": 14.71, "volume": 6462099.0}, {"date": "2020-02-27", "close": 14.28, "volume": 7830158.0}, {"date": "2020-02-28", "close": 14.3, "volume": 6069960.0}, {"date": "2020-03-02", "close": 14.52, "volume": 3533885.0}, {"date": "2020-03-03", "close": 14.14, "volume": 7994139.0}, {"date": "2020-03-04", "close": 14.77, "volume": 3835792.0}, {"date": "2020-03-05", "close": 13.5, "volume": 4412755.0}, {"date": "2020-03-06", "close": 12.92, "volume": 5164765.0}, {"date": "2020-03-09", "close": 10.43, "volume": 3791497.0}, {"date": "2020-03-10", "close": 11.1, "volume": 4260691.0}, {"date": "2020-03-11", "close": 10.2, "volume": 5768738.0}, {"date": "2020-03-12", "close": 8.44, "volume": 4998416.0}, {"date": "2020-03-13", "close": 9.61, "volume": 3086985.0}, {"date": "2020-03-16", "close": 7.91, "volume": 4097232.0}, {"date": "2020-03-17", "close": 7.98, "volume": 5148545.0}, {"date": "2020-03-18", "close": 6.95, "volume": 4099209.0}, {"date": "2020-03-19", "close": 7.15, "volume": 6496389.0}, {"date": "2020-03-20", "close": 7.74, "volume": 7058125.0}, {"date": "2020-03-23", "close": 7.71, "volume": 5548682.0}, {"date": "2020-03-24", "close": 9.15, "volume": 5619252.0}, {"date": "2020-03-25", "close": 9.45, "volume": 4480622.0}, {"date": "2020-03-26", "close": 9.54, "volume": 3788184.0}, {"date": "2020-03-27", "close": 9.05, "volume": 6490472.0}, {"date": "2020-03-30", "close": 8.84, "volume": 4138033.0}, {"date": "2020-03-31", "close": 9.33, "volume": 6061194.0}, {"date": "2020-04-01", "close": 8.58, "volume": 2800911.0}, {"date": "2020-04-02", "close": 8.63, "volume": 3658185.0}, {"date": "2020-04-03", "close": 8.42, "volume": 2214229.0}, {"date": "2020-04-06", "close": 9.45, "volume": 4270736.0}, {"date": "2020-04-07", "close": 10.09, "volume": 4325359.0}, {"date": "2020-04-08", "close": 10.28, "volume": 3154479.0}, {"date": "2020-04-09", "close": 10.47, "volume": 2428295.0}, {"date": "2020-04-13", "close": 10.28, "volume": 1408383.0}, {"date": "2020-04-14", "close": 10.19, "volume": 1491220.0}, {"date": "2020-04-15", "close": 9.28, "volume": 3015213.0}, {"date": "2020-04-16", "close": 9.1, "volume": 2785048.0}, {"date": "2020-04-17", "close": 9.7, "volume": 2702355.0}, {"date": "2020-04-20", "close": 9.4, "volume": 1647074.0}, {"date": "2020-04-21", "close": 9.08, "volume": 2045719.0}, {"date": "2020-04-22", "close": 9.49, "volume": 1622809.0}, {"date": "2020-04-23", "close": 9.81, "volume": 3470576.0}, {"date": "2020-04-24", "close": 9.8, "volume": 1814678.0}, {"date": "2020-04-27", "close": 10.22, "volume": 3780766.0}, {"date": "2020-04-28", "close": 10.35, "volume": 3692212.0}, {"date": "2020-04-29", "close": 11.77, "volume": 7196809.0}, {"date": "2020-04-30", "close": 10.98, "volume": 3869381.0}, {"date": "2020-05-01", "close": 10.55, "volume": 4920990.0}, {"date": "2020-05-04", "close": 10.61, "volume": 3151480.0}, {"date": "2020-05-05", "close": 10.6, "volume": 2604754.0}, {"date": "2020-05-06", "close": 10.51, "volume": 4718505.0}, {"date": "2020-05-07", "close": 11.11, "volume": 8630535.0}, {"date": "2020-05-08", "close": 11.42, "volume": 4877108.0}, {"date": "2020-05-11", "close": 9.17, "volume": 28006110.0}, {"date": "2020-05-12", "close": 8.57, "volume": 31641980.0}, {"date": "2020-05-13", "close": 7.97, "volume": 16536180.0}, {"date": "2020-05-14", "close": 8.43, "volume": 20829290.0}, {"date": "2020-05-15", "close": 8.51, "volume": 8304058.0}, {"date": "2020-05-18", "close": 9.35, "volume": 10350020.0}, {"date": "2020-05-19", "close": 9.19, "volume": 3724360.0}, {"date": "2020-05-20", "close": 9.37, "volume": 4789905.0}, {"date": "2020-05-21", "close": 9.18, "volume": 4893251.0}, {"date": "2020-05-22", "close": 9.03, "volume": 3290727.0}, {"date": "2020-05-26", "close": 9.53, "volume": 6189034.0}, {"date": "2020-05-27", "close": 9.9, "volume": 7006611.0}, {"date": "2020-05-28", "close": 9.85, "volume": 7380611.0}, {"date": "2020-05-29", "close": 9.62, "volume": 6572949.0}, {"date": "2020-06-01", "close": 10.12, "volume": 4059792.0}, {"date": "2020-06-02", "close": 10.62, "volume": 5726164.0}, {"date": "2020-06-03", "close": 11.06, "volume": 6166033.0}, {"date": "2020-06-04", "close": 11.35, "volume": 6439828.0}, {"date": "2020-06-05", "close": 11.59, "volume": 9892562.0}, {"date": "2020-06-08", "close": 11.96, "volume": 6618297.0}, {"date": "2020-06-09", "close": 11.32, "volume": 6301859.0}, {"date": "2020-06-10", "close": 11.01, "volume": 7044435.0}, {"date": "2020-06-11", "close": 9.99, "volume": 7064605.0}, {"date": "2020-06-12", "close": 10.83, "volume": 7720540.0}, {"date": "2020-06-15", "close": 10.85, "volume": 4492076.0}, {"date": "2020-06-16", "close": 11.26, "volume": 5955778.0}, {"date": "2020-06-17", "close": 11.0, "volume": 3863794.0}, {"date": "2020-06-18", "close": 10.57, "volume": 6643562.0}, {"date": "2020-06-19", "close": 10.28, "volume": 6061708.0}, {"date": "2020-06-22", "close": 10.54, "volume": 5540102.0}, {"date": "2020-06-23", "close": 10.85, "volume": 6209938.0}, {"date": "2020-06-24", "close": 10.12, "volume": 6392457.0}, {"date": "2020-06-25", "close": 10.63, "volume": 5068181.0}, {"date": "2020-06-26", "close": 10.16, "volume": 5716390.0}, {"date": "2020-06-29", "close": 10.57, "volume": 6560768.0}, {"date": "2020-06-30", "close": 10.73, "volume": 18106430.0}, {"date": "2020-07-01", "close": 10.62, "volume": 5984453.0}, {"date": "2020-07-02", "close": 10.94, "volume": 4306910.0}, {"date": "2020-07-06", "close": 11.59, "volume": 6779901.0}, {"date": "2020-07-07", "close": 11.32, "volume": 4132372.0}, {"date": "2020-07-08", "close": 11.28, "volume": 4548448.0}, {"date": "2020-07-09", "close": 10.93, "volume": 3313285.0}, {"date": "2020-07-10", "close": 11.46, "volume": 4905058.0}, {"date": "2020-07-13", "close": 11.58, "volume": 6472897.0}, {"date": "2020-07-14", "close": 11.81, "volume": 4954898.0}, {"date": "2020-07-15", "close": 12.02, "volume": 4618309.0}, {"date": "2020-07-16", "close": 11.65, "volume": 3796193.0}, {"date": "2020-07-17", "close": 11.56, "volume": 2384778.0}, {"date": "2020-07-20", "close": 11.59, "volume": 2572939.0}, {"date": "2020-07-21", "close": 11.54, "volume": 3282093.0}, {"date": "2020-07-22", "close": 11.49, "volume": 2413360.0}, {"date": "2020-07-23", "close": 11.51, "volume": 4008300.0}, {"date": "2020-07-24", "close": 11.47, "volume": 2574667.0}, {"date": "2020-07-27", "close": 11.51, "volume": 3829849.0}, {"date": "2020-07-28", "close": 11.15, "volume": 3969843.0}, {"date": "2020-07-29", "close": 11.55, "volume": 3532781.0}, {"date": "2020-07-30", "close": 11.04, "volume": 4945803.0}, {"date": "2020-07-31", "close": 10.97, "volume": 4672267.0}, {"date": "2020-08-03", "close": 11.29, "volume": 3740276.0}, {"date": "2020-08-04", "close": 11.41, "volume": 2509584.0}, {"date": "2020-08-05", "close": 12.02, "volume": 3609160.0}, {"date": "2020-08-06", "close": 11.97, "volume": 3191856.0}, {"date": "2020-08-07", "close": 11.76, "volume": 4024049.0}, {"date": "2020-08-10", "close": 12.28, "volume": 6022696.0}, {"date": "2020-08-11", "close": 12.32, "volume": 6014914.0}, {"date": "2020-08-12", "close": 12.5, "volume": 3388956.0}, {"date": "2020-08-13", "close": 12.1, "volume": 3530785.0}, {"date": "2020-08-14", "close": 11.91, "volume": 3411405.0}, {"date": "2020-08-17", "close": 11.99, "volume": 2502551.0}, {"date": "2020-08-18", "close": 11.96, "volume": 3636880.0}, {"date": "2020-08-19", "close": 11.8, "volume": 4003529.0}, {"date": "2020-08-20", "close": 11.63, "volume": 2685115.0}, {"date": "2020-08-21", "close": 11.34, "volume": 3202918.0}, {"date": "2020-08-24", "close": 11.79, "volume": 3372750.0}, {"date": "2020-08-25", "close": 11.81, "volume": 1659925.0}, {"date": "2020-08-26", "close": 12.22, "volume": 3760311.0}, {"date": "2020-08-27", "close": 12.13, "volume": 3716818.0}, {"date": "2020-08-28", "close": 12.67, "volume": 4302801.0}, {"date": "2020-08-31", "close": 12.56, "volume": 3937011.0}, {"date": "2020-09-01", "close": 12.62, "volume": 3413908.0}, {"date": "2020-09-02", "close": 13.05, "volume": 2575402.0}, {"date": "2020-09-03", "close": 12.43, "volume": 4148753.0}, {"date": "2020-09-04", "close": 12.94, "volume": 2947095.0}, {"date": "2020-09-08", "close": 12.37, "volume": 3139618.0}, {"date": "2020-09-09", "close": 12.86, "volume": 3356538.0}, {"date": "2020-09-10", "close": 12.62, "volume": 3196933.0}, {"date": "2020-09-11", "close": 12.66, "volume": 2773806.0}, {"date": "2020-09-14", "close": 12.79, "volume": 2327257.0}, {"date": "2020-09-15", "close": 12.9, "volume": 2921221.0}, {"date": "2020-09-16", "close": 12.96, "volume": 3075662.0}, {"date": "2020-09-17", "close": 13.74, "volume": 5022883.0}, {"date": "2020-09-18", "close": 13.85, "volume": 12679640.0}, {"date": "2020-09-21", "close": 12.66, "volume": 6073954.0}, {"date": "2020-09-22", "close": 12.43, "volume": 3290205.0}, {"date": "2020-09-23", "close": 12.1, "volume": 3543927.0}, {"date": "2020-09-24", "close": 12.13, "volume": 3313069.0}, {"date": "2020-09-25", "close": 12.09, "volume": 2664914.0}, {"date": "2020-09-28", "close": 13.37, "volume": 6603900.0}, {"date": "2020-09-29", "close": 13.34, "volume": 4468527.0}, {"date": "2020-09-30", "close": 13.25, "volume": 3917697.0}, {"date": "2020-10-01", "close": 13.62, "volume": 2953572.0}, {"date": "2020-10-02", "close": 13.76, "volume": 4333389.0}, {"date": "2020-10-05", "close": 14.03, "volume": 3422911.0}, {"date": "2020-10-06", "close": 13.7, "volume": 4096852.0}, {"date": "2020-10-07", "close": 14.4, "volume": 2968006.0}, {"date": "2020-10-08", "close": 14.57, "volume": 4144522.0}, {"date": "2020-10-09", "close": 14.28, "volume": 3087115.0}, {"date": "2020-10-12", "close": 14.29, "volume": 2321018.0}, {"date": "2020-10-13", "close": 13.77, "volume": 6764133.0}, {"date": "2020-10-14", "close": 13.96, "volume": 4489175.0}, {"date": "2020-10-15", "close": 13.99, "volume": 2313505.0}, {"date": "2020-10-16", "close": 14.27, "volume": 2437196.0}, {"date": "2020-10-19", "close": 14.15, "volume": 3249515.0}, {"date": "2020-10-20", "close": 14.45, "volume": 4633383.0}, {"date": "2020-10-21", "close": 14.59, "volume": 2335081.0}, {"date": "2020-10-22", "close": 14.77, "volume": 3658985.0}, {"date": "2020-10-23", "close": 14.75, "volume": 2844272.0}, {"date": "2020-10-26", "close": 14.55, "volume": 4844784.0}, {"date": "2020-10-27", "close": 13.93, "volume": 3846316.0}, {"date": "2020-10-28", "close": 13.5, "volume": 3560996.0}, {"date": "2020-10-29", "close": 13.66, "volume": 3092189.0}, {"date": "2020-10-30", "close": 13.6, "volume": 2949551.0}, {"date": "2020-11-02", "close": 14.0, "volume": 2547806.0}, {"date": "2020-11-03", "close": 14.46, "volume": 2309371.0}, {"date": "2020-11-04", "close": 14.1, "volume": 5496402.0}, {"date": "2020-11-05", "close": 14.49, "volume": 5085363.0}, {"date": "2020-11-06", "close": 14.9, "volume": 2985785.0}, {"date": "2020-11-09", "close": 15.86, "volume": 4926540.0}, {"date": "2020-11-10", "close": 15.75, "volume": 3951854.0}, {"date": "2020-11-11", "close": 15.56, "volume": 1592303.0}, {"date": "2020-11-12", "close": 15.51, "volume": 2182066.0}, {"date": "2020-11-13", "close": 16.15, "volume": 3242415.0}, {"date": "2020-11-16", "close": 16.69, "volume": 3139529.0}, {"date": "2020-11-17", "close": 16.62, "volume": 2765502.0}, {"date": "2020-11-18", "close": 16.34, "volume": 2644144.0}, {"date": "2020-11-19", "close": 16.37, "volume": 3096221.0}, {"date": "2020-11-20", "close": 16.36, "volume": 3479448.0}, {"date": "2020-11-23", "close": 17.08, "volume": 4157986.0}, {"date": "2020-11-24", "close": 18.18, "volume": 6159691.0}, {"date": "2020-11-25", "close": 18.38, "volume": 3833001.0}, {"date": "2020-11-27", "close": 18.28, "volume": 1411147.0}, {"date": "2020-11-30", "close": 18.16, "volume": 4334398.0}, {"date": "2020-12-01", "close": 19.43, "volume": 3495638.0}, {"date": "2020-12-02", "close": 19.85, "volume": 5213015.0}, {"date": "2020-12-03", "close": 20.4, "volume": 4182600.0}, {"date": "2020-12-04", "close": 21.28, "volume": 3258787.0}, {"date": "2020-12-07", "close": 21.06, "volume": 3674506.0}, {"date": "2020-12-08", "close": 21.06, "volume": 6165861.0}, {"date": "2020-12-09", "close": 20.88, "volume": 5067396.0}, {"date": "2020-12-10", "close": 21.29, "volume": 4396005.0}, {"date": "2020-12-11", "close": 21.04, "volume": 3955817.0}, {"date": "2020-12-14", "close": 21.17, "volume": 4487643.0}, {"date": "2020-12-15", "close": 23.18, "volume": 8232646.0}, {"date": "2020-12-16", "close": 23.21, "volume": 6650570.0}, {"date": "2020-12-17", "close": 23.45, "volume": 5505642.0}, {"date": "2020-12-18", "close": 22.96, "volume": 4990816.0}, {"date": "2020-12-21", "close": 23.0, "volume": 4352704.0}, {"date": "2020-12-22", "close": 23.05, "volume": 2903166.0}, {"date": "2020-12-23", "close": 23.35, "volume": 2029361.0}, {"date": "2020-12-24", "close": 23.15, "volume": 956894.0}, {"date": "2020-12-28", "close": 23.13, "volume": 1856945.0}, {"date": "2020-12-29", "close": 22.98, "volume": 2629106.0}, {"date": "2020-12-30", "close": 23.44, "volume": 3196767.0}, {"date": "2020-12-31", "close": 22.9, "volume": 2014439.0}, {"date": "2021-01-04", "close": 23.95, "volume": 5289422.0}, {"date": "2021-01-05", "close": 24.62, "volume": 3461649.0}, {"date": "2021-01-06", "close": 24.7, "volume": 6302735.0}, {"date": "2021-01-07", "close": 25.52, "volume": 4027938.0}, {"date": "2021-01-08", "close": 24.83, "volume": 3462414.0}, {"date": "2021-01-11", "close": 24.53, "volume": 4379205.0}, {"date": "2021-01-12", "close": 24.52, "volume": 3774608.0}, {"date": "2021-01-13", "close": 24.09, "volume": 3395538.0}, {"date": "2021-01-14", "close": 24.7, "volume": 3333826.0}, {"date": "2021-01-15", "close": 23.95, "volume": 4501076.0}, {"date": "2021-01-19", "close": 22.96, "volume": 6056135.0}, {"date": "2021-01-20", "close": 23.47, "volume": 6247487.0}, {"date": "2021-01-21", "close": 23.12, "volume": 3172365.0}, {"date": "2021-01-22", "close": 22.43, "volume": 6767236.0}, {"date": "2021-01-25", "close": 21.99, "volume": 4911676.0}, {"date": "2021-01-26", "close": 21.99, "volume": 7319617.0}, {"date": "2021-01-27", "close": 21.01, "volume": 6744925.0}, {"date": "2021-01-28", "close": 22.46, "volume": 6463964.0}, {"date": "2021-01-29", "close": 21.59, "volume": 6353546.0}, {"date": "2021-02-01", "close": 22.56, "volume": 4617705.0}, {"date": "2021-02-02", "close": 21.78, "volume": 3253907.0}, {"date": "2021-02-03", "close": 21.63, "volume": 4831274.0}, {"date": "2021-02-04", "close": 21.99, "volume": 3003423.0}, {"date": "2021-02-05", "close": 22.21, "volume": 3278724.0}, {"date": "2021-02-08", "close": 23.05, "volume": 4165012.0}, {"date": "2021-02-09", "close": 23.27, "volume": 4724776.0}, {"date": "2021-02-10", "close": 23.42, "volume": 4659069.0}, {"date": "2021-02-11", "close": 22.62, "volume": 4712228.0}, {"date": "2021-02-12", "close": 22.82, "volume": 3429599.0}, {"date": "2021-02-16", "close": 23.96, "volume": 3778177.0}, {"date": "2021-02-17", "close": 23.65, "volume": 2848365.0}, {"date": "2021-02-18", "close": 22.96, "volume": 3661077.0}, {"date": "2021-02-19", "close": 23.91, "volume": 3779125.0}, {"date": "2021-02-22", "close": 23.99, "volume": 3257997.0}, {"date": "2021-02-23", "close": 23.53, "volume": 5269407.0}, {"date": "2021-02-24", "close": 24.45, "volume": 4886612.0}, {"date": "2021-02-25", "close": 23.74, "volume": 7637559.0}, {"date": "2021-02-26", "close": 23.27, "volume": 6454808.0}, {"date": "2021-03-01", "close": 24.24, "volume": 2856014.0}, {"date": "2021-03-02", "close": 25.14, "volume": 7090204.0}, {"date": "2021-03-03", "close": 24.9, "volume": 5249393.0}, {"date": "2021-03-04", "close": 23.58, "volume": 7070826.0}, {"date": "2021-03-05", "close": 24.56, "volume": 7053009.0}, {"date": "2021-03-08", "close": 24.66, "volume": 7889411.0}, {"date": "2021-03-09", "close": 25.16, "volume": 4392445.0}, {"date": "2021-03-10", "close": 24.85, "volume": 5597818.0}, {"date": "2021-03-11", "close": 26.77, "volume": 12944120.0}, {"date": "2021-03-12", "close": 26.94, "volume": 10259350.0}, {"date": "2021-03-15", "close": 27.12, "volume": 6562783.0}, {"date": "2021-03-16", "close": 27.01, "volume": 10708650.0}, {"date": "2021-03-17", "close": 27.33, "volume": 9335408.0}, {"date": "2021-03-18", "close": 26.91, "volume": 11568100.0}, {"date": "2021-03-19", "close": 27.47, "volume": 7990575.0}, {"date": "2021-03-22", "close": 27.02, "volume": 4047081.0}, {"date": "2021-03-23", "close": 25.16, "volume": 8393146.0}, {"date": "2021-03-24", "close": 26.2, "volume": 7763637.0}, {"date": "2021-03-25", "close": 26.21, "volume": 6554875.0}, {"date": "2021-03-26", "close": 28.87, "volume": 12531660.0}, {"date": "2021-03-29", "close": 28.06, "volume": 6922975.0}, {"date": "2021-03-30", "close": 29.0, "volume": 5760246.0}, {"date": "2021-03-31", "close": 29.17, "volume": 9184077.0}, {"date": "2021-04-01", "close": 29.35, "volume": 4983542.0}, {"date": "2021-04-05", "close": 30.29, "volume": 5120102.0}, {"date": "2021-04-06", "close": 29.16, "volume": 8632144.0}, {"date": "2021-04-07", "close": 29.41, "volume": 3187810.0}, {"date": "2021-04-08", "close": 29.34, "volume": 3785904.0}, {"date": "2021-04-09", "close": 28.97, "volume": 3409422.0}, {"date": "2021-04-12", "close": 28.95, "volume": 3545229.0}, {"date": "2021-04-13", "close": 28.9, "volume": 3500300.0}, {"date": "2021-04-14", "close": 29.65, "volume": 5064745.0}, {"date": "2021-04-15", "close": 29.54, "volume": 3298016.0}, {"date": "2021-04-16", "close": 30.11, "volume": 3566103.0}, {"date": "2021-04-19", "close": 29.87, "volume": 2938982.0}, {"date": "2021-04-20", "close": 28.72, "volume": 3300674.0}, {"date": "2021-04-21", "close": 29.41, "volume": 3802423.0}, {"date": "2021-04-22", "close": 29.14, "volume": 3677703.0}, {"date": "2021-04-23", "close": 30.55, "volume": 3835221.0}, {"date": "2021-04-26", "close": 31.45, "volume": 7728763.0}, {"date": "2021-04-27", "close": 30.7, "volume": 10339250.0}, {"date": "2021-04-28", "close": 30.8, "volume": 4949394.0}, {"date": "2021-04-29", "close": 30.6, "volume": 6401034.0}, {"date": "2021-04-30", "close": 29.29, "volume": 6797173.0}, {"date": "2021-05-03", "close": 30.18, "volume": 4310102.0}, {"date": "2021-05-04", "close": 30.2, "volume": 7366361.0}, {"date": "2021-05-05", "close": 30.9, "volume": 3875982.0}, {"date": "2021-05-06", "close": 32.34, "volume": 7362192.0}, {"date": "2021-05-07", "close": 33.06, "volume": 5023612.0}, {"date": "2021-05-10", "close": 32.71, "volume": 8991362.0}, {"date": "2021-05-11", "close": 33.47, "volume": 6769932.0}, {"date": "2021-05-12", "close": 31.82, "volume": 7511293.0}, {"date": "2021-05-13", "close": 32.14, "volume": 6327470.0}, {"date": "2021-05-14", "close": 32.47, "volume": 4491412.0}, {"date": "2021-05-17", "close": 32.92, "volume": 4370163.0}, {"date": "2021-05-18", "close": 32.4, "volume": 4728126.0}, {"date": "2021-05-19", "close": 30.98, "volume": 6919438.0}, {"date": "2021-05-20", "close": 31.12, "volume": 3151293.0}, {"date": "2021-05-21", "close": 30.8, "volume": 3401776.0}, {"date": "2021-05-24", "close": 31.19, "volume": 3304995.0}, {"date": "2021-05-25", "close": 30.7, "volume": 3588639.0}, {"date": "2021-05-26", "close": 31.05, "volume": 3037366.0}, {"date": "2021-05-27", "close": 32.4, "volume": 6312434.0}, {"date": "2021-05-28", "close": 32.59, "volume": 3384920.0}, {"date": "2021-06-01", "close": 33.81, "volume": 4286390.0}, {"date": "2021-06-02", "close": 33.48, "volume": 4146833.0}, {"date": "2021-06-03", "close": 32.79, "volume": 3330500.0}, {"date": "2021-06-04", "close": 33.27, "volume": 2756159.0}, {"date": "2021-06-07", "close": 32.67, "volume": 3562273.0}, {"date": "2021-06-08", "close": 32.5, "volume": 3534049.0}, {"date": "2021-06-09", "close": 32.4, "volume": 4699807.0}, {"date": "2021-06-10", "close": 32.59, "volume": 5434987.0}, {"date": "2021-06-11", "close": 33.18, "volume": 3543874.0}, {"date": "2021-06-14", "close": 32.67, "volume": 3356339.0}, {"date": "2021-06-15", "close": 31.47, "volume": 5284371.0}, {"date": "2021-06-16", "close": 30.19, "volume": 4504642.0}, {"date": "2021-06-17", "close": 28.77, "volume": 6454339.0}, {"date": "2021-06-18", "close": 28.42, "volume": 6168265.0}, {"date": "2021-06-21", "close": 29.18, "volume": 3971326.0}, {"date": "2021-06-22", "close": 29.11, "volume": 3288724.0}, {"date": "2021-06-23", "close": 29.57, "volume": 4507610.0}, {"date": "2021-06-24", "close": 30.79, "volume": 3830771.0}, {"date": "2021-06-25", "close": 31.03, "volume": 3498015.0}, {"date": "2021-06-28", "close": 30.55, "volume": 3178340.0}, {"date": "2021-06-29", "close": 31.28, "volume": 3125447.0}, {"date": "2021-06-30", "close": 31.06, "volume": 2241504.0}, {"date": "2021-07-01", "close": 31.23, "volume": 1918519.0}, {"date": "2021-07-02", "close": 31.5, "volume": 1762142.0}, {"date": "2021-07-06", "close": 30.01, "volume": 2509088.0}, {"date": "2021-07-07", "close": 30.26, "volume": 3093940.0}, {"date": "2021-07-08", "close": 29.67, "volume": 3029457.0}, {"date": "2021-07-09", "close": 31.18, "volume": 2850675.0}, {"date": "2021-07-12", "close": 31.06, "volume": 2659270.0}, {"date": "2021-07-13", "close": 30.45, "volume": 2665966.0}, {"date": "2021-07-14", "close": 30.89, "volume": 4484762.0}, {"date": "2021-07-15", "close": 31.15, "volume": 3153869.0}, {"date": "2021-07-16", "close": 29.52, "volume": 4318731.0}, {"date": "2021-07-19", "close": 29.03, "volume": 5130695.0}, {"date": "2021-07-20", "close": 30.19, "volume": 4380832.0}, {"date": "2021-07-21", "close": 31.48, "volume": 4358182.0}, {"date": "2021-07-22", "close": 31.78, "volume": 4649097.0}, {"date": "2021-07-23", "close": 32.12, "volume": 4976713.0}, {"date": "2021-07-26", "close": 33.69, "volume": 4895890.0}, {"date": "2021-07-27", "close": 33.58, "volume": 3653421.0}, {"date": "2021-07-28", "close": 34.29, "volume": 4279179.0}, {"date": "2021-07-29", "close": 35.13, "volume": 5463591.0}, {"date": "2021-07-30", "close": 35.24, "volume": 3411315.0}, {"date": "2021-08-02", "close": 34.06, "volume": 3683332.0}, {"date": "2021-08-03", "close": 34.91, "volume": 4294824.0}, {"date": "2021-08-04", "close": 34.34, "volume": 3587208.0}, {"date": "2021-08-05", "close": 34.34, "volume": 2957452.0}, {"date": "2021-08-06", "close": 34.5, "volume": 2304787.0}, {"date": "2021-08-09", "close": 34.9, "volume": 2446153.0}, {"date": "2021-08-10", "close": 35.95, "volume": 5136143.0}, {"date": "2021-08-11", "close": 36.27, "volume": 3020874.0}, {"date": "2021-08-12", "close": 36.22, "volume": 3221406.0}, {"date": "2021-08-13", "close": 36.19, "volume": 2847691.0}, {"date": "2021-08-16", "close": 35.86, "volume": 2651451.0}, {"date": "2021-08-17", "close": 34.83, "volume": 3861836.0}, {"date": "2021-08-18", "close": 34.6, "volume": 3131751.0}, {"date": "2021-08-19", "close": 32.76, "volume": 6625488.0}, {"date": "2021-08-20", "close": 32.72, "volume": 5726158.0}, {"date": "2021-08-23", "close": 33.31, "volume": 4362384.0}, {"date": "2021-08-24", "close": 34.34, "volume": 2697238.0}, {"date": "2021-08-25", "close": 34.15, "volume": 1817100.0}, {"date": "2021-08-26", "close": 33.37, "volume": 3306828.0}, {"date": "2021-08-27", "close": 34.71, "volume": 3336565.0}, {"date": "2021-08-30", "close": 34.28, "volume": 2393013.0}, {"date": "2021-08-31", "close": 33.45, "volume": 4684282.0}, {"date": "2021-09-01", "close": 33.97, "volume": 4566232.0}, {"date": "2021-09-02", "close": 33.77, "volume": 3951767.0}, {"date": "2021-09-03", "close": 33.6, "volume": 2109369.0}, {"date": "2021-09-07", "close": 33.79, "volume": 2593625.0}, {"date": "2021-09-08", "close": 33.38, "volume": 2764885.0}, {"date": "2021-09-09", "close": 32.92, "volume": 3929227.0}, {"date": "2021-09-10", "close": 32.65, "volume": 4109339.0}, {"date": "2021-09-13", "close": 33.0, "volume": 4117732.0}, {"date": "2021-09-14", "close": 32.3, "volume": 2305564.0}, {"date": "2021-09-15", "close": 34.38, "volume": 5844608.0}, {"date": "2021-09-16", "close": 33.36, "volume": 3063808.0}, {"date": "2021-09-17", "close": 31.88, "volume": 5903493.0}, {"date": "2021-09-20", "close": 29.39, "volume": 9605174.0}, {"date": "2021-09-21", "close": 29.14, "volume": 5061332.0}, {"date": "2021-09-22", "close": 29.78, "volume": 4629455.0}, {"date": "2021-09-23", "close": 30.39, "volume": 6878143.0}, {"date": "2021-09-24", "close": 30.24, "volume": 3226548.0}, {"date": "2021-09-27", "close": 30.42, "volume": 4216509.0}, {"date": "2021-09-28", "close": 29.82, "volume": 3801010.0}, {"date": "2021-09-29", "close": 29.75, "volume": 2905347.0}, {"date": "2021-09-30", "close": 30.16, "volume": 5125144.0}, {"date": "2021-10-01", "close": 29.52, "volume": 6872285.0}, {"date": "2021-10-04", "close": 28.73, "volume": 4157103.0}, {"date": "2021-10-05", "close": 29.02, "volume": 4766346.0}, {"date": "2021-10-06", "close": 28.39, "volume": 3739489.0}, {"date": "2021-10-07", "close": 28.8, "volume": 4241802.0}, {"date": "2021-10-08", "close": 28.93, "volume": 2241387.0}, {"date": "2021-10-11", "close": 29.85, "volume": 3805572.0}, {"date": "2021-10-12", "close": 30.19, "volume": 4102519.0}, {"date": "2021-10-13", "close": 31.02, "volume": 5423799.0}, {"date": "2021-10-14", "close": 31.92, "volume": 3184768.0}, {"date": "2021-10-15", "close": 32.13, "volume": 3683989.0}, {"date": "2021-10-18", "close": 32.46, "volume": 3170398.0}, {"date": "2021-10-19", "close": 32.39, "volume": 2559435.0}, {"date": "2021-10-20", "close": 32.83, "volume": 2677470.0}, {"date": "2021-10-21", "close": 31.74, "volume": 3104465.0}, {"date": "2021-10-22", "close": 31.92, "volume": 2741118.0}, {"date": "2021-10-25", "close": 33.2, "volume": 3187290.0}, {"date": "2021-10-26", "close": 33.92, "volume": 4117201.0}, {"date": "2021-10-27", "close": 33.33, "volume": 2923995.0}, {"date": "2021-10-28", "close": 33.91, "volume": 2684836.0}, {"date": "2021-10-29", "close": 34.17, "volume": 2910264.0}, {"date": "2021-11-01", "close": 34.6, "volume": 3662194.0}, {"date": "2021-11-02", "close": 33.53, "volume": 3212368.0}, {"date": "2021-11-03", "close": 33.42, "volume": 3384468.0}, {"date": "2021-11-04", "close": 32.78, "volume": 3315675.0}, {"date": "2021-11-05", "close": 32.47, "volume": 3308186.0}, {"date": "2021-11-08", "close": 33.17, "volume": 5042648.0}, {"date": "2021-11-09", "close": 32.03, "volume": 5230747.0}, {"date": "2021-11-10", "close": 30.97, "volume": 5594198.0}, {"date": "2021-11-11", "close": 32.49, "volume": 4219919.0}, {"date": "2021-11-12", "close": 31.48, "volume": 3356993.0}, {"date": "2021-11-15", "close": 30.49, "volume": 3286021.0}, {"date": "2021-11-16", "close": 30.44, "volume": 2338729.0}, {"date": "2021-11-17", "close": 30.14, "volume": 5572912.0}, {"date": "2021-11-18", "close": 30.66, "volume": 7022017.0}, {"date": "2021-11-19", "close": 30.0, "volume": 3819972.0}, {"date": "2021-11-22", "close": 30.17, "volume": 4034934.0}, {"date": "2021-11-23", "close": 30.49, "volume": 2890419.0}, {"date": "2021-11-24", "close": 29.18, "volume": 4781618.0}, {"date": "2021-11-26", "close": 27.87, "volume": 3387883.0}, {"date": "2021-11-29", "close": 27.52, "volume": 5285352.0}, {"date": "2021-11-30", "close": 26.78, "volume": 7329688.0}, {"date": "2021-12-01", "close": 26.89, "volume": 6801454.0}, {"date": "2021-12-02", "close": 28.15, "volume": 4867431.0}, {"date": "2021-12-03", "close": 27.59, "volume": 4501818.0}, {"date": "2021-12-06", "close": 28.17, "volume": 4478800.0}, {"date": "2021-12-07", "close": 29.5, "volume": 4411354.0}, {"date": "2021-12-08", "close": 29.65, "volume": 2826690.0}, {"date": "2021-12-09", "close": 29.17, "volume": 2262397.0}, {"date": "2021-12-10", "close": 29.23, "volume": 2100634.0}, {"date": "2021-12-13", "close": 29.22, "volume": 3647853.0}, {"date": "2021-12-14", "close": 31.26, "volume": 6997839.0}, {"date": "2021-12-15", "close": 31.55, "volume": 7758190.0}, {"date": "2021-12-16", "close": 32.2, "volume": 5346388.0}, {"date": "2021-12-17", "close": 32.03, "volume": 5395002.0}, {"date": "2021-12-20", "close": 31.67, "volume": 5338930.0}, {"date": "2021-12-21", "close": 32.06, "volume": 3986561.0}, {"date": "2021-12-22", "close": 32.85, "volume": 4524682.0}, {"date": "2021-12-23", "close": 32.08, "volume": 2827814.0}, {"date": "2021-12-27", "close": 32.66, "volume": 1710510.0}, {"date": "2021-12-28", "close": 32.5, "volume": 1930063.0}, {"date": "2021-12-29", "close": 32.43, "volume": 2412238.0}, {"date": "2021-12-30", "close": 31.74, "volume": 4149274.0}, {"date": "2021-12-31", "close": 31.83, "volume": 3272353.0}, {"date": "2022-01-03", "close": 32.12, "volume": 2671559.0}, {"date": "2022-01-04", "close": 32.97, "volume": 3276133.0}, {"date": "2022-01-05", "close": 33.03, "volume": 5323960.0}, {"date": "2022-01-06", "close": 33.49, "volume": 4729842.0}, {"date": "2022-01-07", "close": 34.81, "volume": 4908023.0}, {"date": "2022-01-10", "close": 34.3, "volume": 4425617.0}, {"date": "2022-01-11", "close": 35.39, "volume": 5419826.0}, {"date": "2022-01-12", "close": 37.24, "volume": 8944053.0}, {"date": "2022-01-13", "close": 37.28, "volume": 4068033.0}, {"date": "2022-01-14", "close": 37.22, "volume": 3602631.0}, {"date": "2022-01-18", "close": 35.27, "volume": 8691553.0}, {"date": "2022-01-19", "close": 35.62, "volume": 5038963.0}, {"date": "2022-01-20", "close": 34.14, "volume": 5151158.0}, {"date": "2022-01-21", "close": 31.83, "volume": 9748385.0}, {"date": "2022-01-24", "close": 30.99, "volume": 10403970.0}, {"date": "2022-01-25", "close": 30.55, "volume": 6978356.0}, {"date": "2022-01-26", "close": 30.14, "volume": 4188471.0}, {"date": "2022-01-27", "close": 28.68, "volume": 12464260.0}, {"date": "2022-01-28", "close": 29.16, "volume": 11621560.0}, {"date": "2022-01-31", "close": 29.66, "volume": 4677563.0}, {"date": "2022-02-01", "close": 31.49, "volume": 4511339.0}, {"date": "2022-02-02", "close": 31.79, "volume": 3287460.0}, {"date": "2022-02-03", "close": 31.48, "volume": 3552019.0}, {"date": "2022-02-04", "close": 31.47, "volume": 3799252.0}, {"date": "2022-02-07", "close": 32.39, "volume": 5280137.0}, {"date": "2022-02-08", "close": 33.62, "volume": 3857187.0}, {"date": "2022-02-09", "close": 34.3, "volume": 4858052.0}, {"date": "2022-02-10", "close": 33.2, "volume": 10685620.0}, {"date": "2022-02-11", "close": 30.69, "volume": 9070977.0}, {"date": "2022-02-14", "close": 29.73, "volume": 7554819.0}, {"date": "2022-02-15", "close": 30.81, "volume": 4092067.0}, {"date": "2022-02-16", "close": 31.76, "volume": 3431559.0}, {"date": "2022-02-17", "close": 30.46, "volume": 3809309.0}, {"date": "2022-02-18", "close": 30.33, "volume": 3387221.0}, {"date": "2022-02-22", "close": 30.2, "volume": 5157341.0}, {"date": "2022-02-23", "close": 29.72, "volume": 4063993.0}, {"date": "2022-02-24", "close": 28.35, "volume": 8007384.0}, {"date": "2022-02-25", "close": 31.65, "volume": 6847895.0}, {"date": "2022-02-28", "close": 30.94, "volume": 5532944.0}, {"date": "2022-03-01", "close": 31.5, "volume": 5231983.0}, {"date": "2022-03-02", "close": 32.89, "volume": 4524714.0}, {"date": "2022-03-03", "close": 32.21, "volume": 6700619.0}, {"date": "2022-03-04", "close": 29.34, "volume": 6752568.0}, {"date": "2022-03-07", "close": 27.96, "volume": 5933458.0}, {"date": "2022-03-08", "close": 28.66, "volume": 7349019.0}, {"date": "2022-03-09", "close": 30.01, "volume": 5958037.0}, {"date": "2022-03-10", "close": 30.02, "volume": 4355391.0}, {"date": "2022-03-11", "close": 29.82, "volume": 5447913.0}, {"date": "2022-03-14", "close": 30.01, "volume": 4366351.0}, {"date": "2022-03-15", "close": 30.13, "volume": 3345945.0}, {"date": "2022-03-16", "close": 32.04, "volume": 4911831.0}, {"date": "2022-03-17", "close": 31.99, "volume": 4579285.0}, {"date": "2022-03-18", "close": 31.85, "volume": 3862903.0}, {"date": "2022-03-21", "close": 33.45, "volume": 4608258.0}, {"date": "2022-03-22", "close": 33.65, "volume": 5157399.0}, {"date": "2022-03-23", "close": 33.23, "volume": 5396648.0}, {"date": "2022-03-24", "close": 34.05, "volume": 5651639.0}, {"date": "2022-03-25", "close": 34.56, "volume": 4379966.0}, {"date": "2022-03-28", "close": 33.65, "volume": 3161237.0}, {"date": "2022-03-29", "close": 33.46, "volume": 4406496.0}, {"date": "2022-03-30", "close": 32.86, "volume": 3180114.0}, {"date": "2022-03-31", "close": 32.01, "volume": 3246208.0}, {"date": "2022-04-01", "close": 32.84, "volume": 2369275.0}, {"date": "2022-04-04", "close": 32.67, "volume": 1966917.0}, {"date": "2022-04-05", "close": 30.53, "volume": 4300439.0}, {"date": "2022-04-06", "close": 30.33, "volume": 3759395.0}, {"date": "2022-04-07", "close": 30.81, "volume": 3553144.0}, {"date": "2022-04-08", "close": 30.61, "volume": 3592322.0}, {"date": "2022-04-11", "close": 31.14, "volume": 4497700.0}, {"date": "2022-04-12", "close": 31.27, "volume": 3905569.0}, {"date": "2022-04-13", "close": 32.72, "volume": 3073907.0}, {"date": "2022-04-14", "close": 33.01, "volume": 2973041.0}, {"date": "2022-04-18", "close": 33.26, "volume": 1717755.0}, {"date": "2022-04-19", "close": 33.03, "volume": 1972947.0}, {"date": "2022-04-20", "close": 32.51, "volume": 2344724.0}, {"date": "2022-04-21", "close": 32.47, "volume": 4337444.0}, {"date": "2022-04-22", "close": 31.33, "volume": 4355736.0}, {"date": "2022-04-25", "close": 29.55, "volume": 4925996.0}, {"date": "2022-04-26", "close": 28.08, "volume": 5260268.0}, {"date": "2022-04-27", "close": 29.49, "volume": 4009349.0}, {"date": "2022-04-28", "close": 29.62, "volume": 2605943.0}, {"date": "2022-04-29", "close": 29.24, "volume": 3748102.0}, {"date": "2022-05-02", "close": 28.85, "volume": 5720133.0}, {"date": "2022-05-03", "close": 29.79, "volume": 3824254.0}, {"date": "2022-05-04", "close": 29.68, "volume": 5055968.0}, {"date": "2022-05-05", "close": 27.53, "volume": 5857674.0}, {"date": "2022-05-06", "close": 27.87, "volume": 7663764.0}, {"date": "2022-05-09", "close": 27.57, "volume": 6755504.0}, {"date": "2022-05-10", "close": 27.76, "volume": 5040079.0}, {"date": "2022-05-11", "close": 27.42, "volume": 5738386.0}, {"date": "2022-05-12", "close": 26.91, "volume": 6762947.0}, {"date": "2022-05-13", "close": 27.32, "volume": 5043593.0}, {"date": "2022-05-16", "close": 28.38, "volume": 3769001.0}, {"date": "2022-05-17", "close": 29.16, "volume": 3532749.0}, {"date": "2022-05-18", "close": 28.45, "volume": 2914705.0}, {"date": "2022-05-19", "close": 28.64, "volume": 5065420.0}, {"date": "2022-05-20", "close": 29.17, "volume": 3371576.0}, {"date": "2022-05-23", "close": 30.39, "volume": 3553695.0}, {"date": "2022-05-24", "close": 30.57, "volume": 3882469.0}, {"date": "2022-05-25", "close": 30.77, "volume": 2453680.0}, {"date": "2022-05-26", "close": 31.84, "volume": 3401817.0}, {"date": "2022-05-27", "close": 33.15, "volume": 3998369.0}, {"date": "2022-05-31", "close": 32.35, "volume": 4044591.0}, {"date": "2022-06-01", "close": 31.9, "volume": 3704877.0}, {"date": "2022-06-02", "close": 32.87, "volume": 5044539.0}, {"date": "2022-06-03", "close": 32.72, "volume": 2580775.0}, {"date": "2022-06-06", "close": 32.88, "volume": 3031629.0}, {"date": "2022-06-07", "close": 33.39, "volume": 2336418.0}, {"date": "2022-06-08", "close": 31.65, "volume": 2970576.0}, {"date": "2022-06-09", "close": 29.81, "volume": 4058214.0}, {"date": "2022-06-10", "close": 28.62, "volume": 4342871.0}, {"date": "2022-06-13", "close": 27.05, "volume": 4082087.0}, {"date": "2022-06-14", "close": 27.0, "volume": 3579124.0}, {"date": "2022-06-15", "close": 27.67, "volume": 3248256.0}, {"date": "2022-06-16", "close": 26.16, "volume": 3924859.0}, {"date": "2022-06-17", "close": 25.98, "volume": 4112285.0}, {"date": "2022-06-21", "close": 25.91, "volume": 2890999.0}, {"date": "2022-06-22", "close": 23.71, "volume": 7581271.0}, {"date": "2022-06-23", "close": 23.31, "volume": 4721847.0}, {"date": "2022-06-24", "close": 23.92, "volume": 4584413.0}, {"date": "2022-06-27", "close": 24.3, "volume": 3130758.0}, {"date": "2022-06-28", "close": 24.04, "volume": 2782036.0}, {"date": "2022-06-29", "close": 23.51, "volume": 3232286.0}, {"date": "2022-06-30", "close": 22.6, "volume": 4422179.0}, {"date": "2022-07-01", "close": 22.89, "volume": 2957175.0}, {"date": "2022-07-05", "close": 21.86, "volume": 3378675.0}, {"date": "2022-07-06", "close": 21.51, "volume": 4641922.0}, {"date": "2022-07-07", "close": 22.19, "volume": 2949854.0}, {"date": "2022-07-08", "close": 22.13, "volume": 3031334.0}, {"date": "2022-07-11", "close": 21.69, "volume": 2468559.0}, {"date": "2022-07-12", "close": 22.01, "volume": 2386086.0}, {"date": "2022-07-13", "close": 22.19, "volume": 2132462.0}, {"date": "2022-07-14", "close": 21.42, "volume": 2496149.0}, {"date": "2022-07-15", "close": 21.82, "volume": 2482223.0}, {"date": "2022-07-18", "close": 22.16, "volume": 3416627.0}, {"date": "2022-07-19", "close": 23.5, "volume": 5193787.0}, {"date": "2022-07-20", "close": 23.26, "volume": 3171652.0}, {"date": "2022-07-21", "close": 23.56, "volume": 2413514.0}, {"date": "2022-07-22", "close": 23.04, "volume": 3055910.0}, {"date": "2022-07-25", "close": 23.74, "volume": 2932255.0}, {"date": "2022-07-26", "close": 22.9, "volume": 3414130.0}, {"date": "2022-07-27", "close": 23.57, "volume": 2319228.0}, {"date": "2022-07-28", "close": 23.52, "volume": 2380299.0}, {"date": "2022-07-29", "close": 24.59, "volume": 4299714.0}, {"date": "2022-08-01", "close": 24.24, "volume": 2087403.0}, {"date": "2022-08-02", "close": 23.54, "volume": 2034432.0}, {"date": "2022-08-03", "close": 24.0, "volume": 1577125.0}, {"date": "2022-08-04", "close": 24.14, "volume": 1896034.0}, {"date": "2022-08-05", "close": 24.48, "volume": 1736627.0}, {"date": "2022-08-08", "close": 24.82, "volume": 2374812.0}, {"date": "2022-08-09", "close": 24.94, "volume": 2082513.0}, {"date": "2022-08-10", "close": 25.65, "volume": 2161245.0}, {"date": "2022-08-11", "close": 25.39, "volume": 2354875.0}, {"date": "2022-08-12", "close": 25.4, "volume": 1803831.0}, {"date": "2022-08-15", "close": 24.65, "volume": 2136141.0}, {"date": "2022-08-16", "close": 25.3, "volume": 2119609.0}, {"date": "2022-08-17", "close": 24.73, "volume": 1722344.0}, {"date": "2022-08-18", "close": 24.68, "volume": 1470743.0}, {"date": "2022-08-19", "close": 23.42, "volume": 2669525.0}, {"date": "2022-08-22", "close": 22.89, "volume": 1986069.0}, {"date": "2022-08-23", "close": 23.77, "volume": 2530546.0}, {"date": "2022-08-24", "close": 23.39, "volume": 2286437.0}, {"date": "2022-08-25", "close": 24.05, "volume": 2515351.0}, {"date": "2022-08-26", "close": 23.3, "volume": 2006627.0}, {"date": "2022-08-29", "close": 24.09, "volume": 2963387.0}, {"date": "2022-08-30", "close": 23.82, "volume": 3097556.0}, {"date": "2022-08-31", "close": 23.59, "volume": 3272045.0}, {"date": "2022-09-01", "close": 22.27, "volume": 3670945.0}, {"date": "2022-09-02", "close": 22.51, "volume": 3491043.0}, {"date": "2022-09-06", "close": 22.24, "volume": 2542061.0}, {"date": "2022-09-07", "close": 22.64, "volume": 2357969.0}, {"date": "2022-09-08", "close": 22.61, "volume": 3561858.0}, {"date": "2022-09-09", "close": 23.38, "volume": 2910418.0}, {"date": "2022-09-12", "close": 24.01, "volume": 2765924.0}, {"date": "2022-09-13", "close": 22.4, "volume": 3622697.0}, {"date": "2022-09-14", "close": 21.65, "volume": 4932029.0}, {"date": "2022-09-15", "close": 21.87, "volume": 3055492.0}, {"date": "2022-09-16", "close": 22.09, "volume": 3688225.0}, {"date": "2022-09-19", "close": 22.43, "volume": 2774353.0}, {"date": "2022-09-20", "close": 21.54, "volume": 3604319.0}, {"date": "2022-09-21", "close": 21.14, "volume": 2644410.0}, {"date": "2022-09-22", "close": 21.31, "volume": 2150329.0}, {"date": "2022-09-23", "close": 20.33, "volume": 3826204.0}, {"date": "2022-09-26", "close": 19.95, "volume": 3470526.0}, {"date": "2022-09-27", "close": 20.21, "volume": 3802320.0}, {"date": "2022-09-28", "close": 19.89, "volume": 4809969.0}, {"date": "2022-09-29", "close": 19.85, "volume": 3302744.0}, {"date": "2022-09-30", "close": 19.91, "volume": 3920693.0}, {"date": "2022-10-03", "close": 21.08, "volume": 2217895.0}, {"date": "2022-10-04", "close": 22.19, "volume": 3114019.0}, {"date": "2022-10-05", "close": 21.74, "volume": 2903896.0}, {"date": "2022-10-06", "close": 20.59, "volume": 4540390.0}, {"date": "2022-10-07", "close": 20.56, "volume": 3329026.0}, {"date": "2022-10-10", "close": 21.1, "volume": 3248203.0}, {"date": "2022-10-11", "close": 20.71, "volume": 2651972.0}, {"date": "2022-10-12", "close": 20.72, "volume": 2523235.0}, {"date": "2022-10-13", "close": 21.52, "volume": 3147738.0}, {"date": "2022-10-14", "close": 20.84, "volume": 2302945.0}, {"date": "2022-10-17", "close": 21.57, "volume": 2701376.0}, {"date": "2022-10-18", "close": 21.89, "volume": 3120251.0}, {"date": "2022-10-19", "close": 21.53, "volume": 1414279.0}, {"date": "2022-10-20", "close": 22.21, "volume": 3331665.0}, {"date": "2022-10-21", "close": 23.39, "volume": 3123865.0}, {"date": "2022-10-24", "close": 23.02, "volume": 3377357.0}, {"date": "2022-10-25", "close": 22.76, "volume": 3963206.0}, {"date": "2022-10-26", "close": 23.28, "volume": 2658193.0}, {"date": "2022-10-27", "close": 22.85, "volume": 2067642.0}, {"date": "2022-10-28", "close": 22.46, "volume": 2690976.0}, {"date": "2022-10-31", "close": 22.45, "volume": 1821058.0}, {"date": "2022-11-01", "close": 22.66, "volume": 2603724.0}, {"date": "2022-11-02", "close": 21.78, "volume": 2275180.0}, {"date": "2022-11-03", "close": 21.32, "volume": 3092649.0}, {"date": "2022-11-04", "close": 23.46, "volume": 4669428.0}, {"date": "2022-11-07", "close": 24.04, "volume": 2773535.0}, {"date": "2022-11-08", "close": 24.6, "volume": 3294636.0}, {"date": "2022-11-09", "close": 24.05, "volume": 2306631.0}, {"date": "2022-11-10", "close": 25.24, "volume": 3132126.0}, {"date": "2022-11-11", "close": 27.4, "volume": 5006778.0}, {"date": "2022-11-14", "close": 27.0, "volume": 3946330.0}, {"date": "2022-11-15", "close": 26.85, "volume": 3067356.0}, {"date": "2022-11-16", "close": 25.96, "volume": 2207148.0}, {"date": "2022-11-17", "close": 26.12, "volume": 1855699.0}, {"date": "2022-11-18", "close": 25.89, "volume": 1414810.0}, {"date": "2022-11-21", "close": 25.79, "volume": 2020135.0}, {"date": "2022-11-22", "close": 26.52, "volume": 1803163.0}, {"date": "2022-11-23", "close": 26.37, "volume": 1310017.0}, {"date": "2022-11-25", "close": 26.59, "volume": 658376.0}, {"date": "2022-11-28", "close": 26.01, "volume": 2196236.0}, {"date": "2022-11-29", "close": 26.71, "volume": 1801392.0}, {"date": "2022-11-30", "close": 27.05, "volume": 3053961.0}, {"date": "2022-12-01", "close": 26.62, "volume": 1698243.0}, {"date": "2022-12-02", "close": 27.06, "volume": 1379417.0}, {"date": "2022-12-05", "close": 26.5, "volume": 2078014.0}, {"date": "2022-12-06", "close": 26.67, "volume": 2028032.0}, {"date": "2022-12-07", "close": 26.5, "volume": 2300889.0}, {"date": "2022-12-08", "close": 27.09, "volume": 1873561.0}, {"date": "2022-12-09", "close": 27.0, "volume": 1603824.0}, {"date": "2022-12-12", "close": 27.16, "volume": 1493606.0}, {"date": "2022-12-13", "close": 27.64, "volume": 2123321.0}, {"date": "2022-12-14", "close": 26.62, "volume": 2608257.0}, {"date": "2022-12-15", "close": 25.93, "volume": 2223026.0}, {"date": "2022-12-16", "close": 25.46, "volume": 2433526.0}, {"date": "2022-12-19", "close": 25.35, "volume": 1909832.0}, {"date": "2022-12-20", "close": 25.74, "volume": 1292167.0}, {"date": "2022-12-21", "close": 26.43, "volume": 1314305.0}, {"date": "2022-12-22", "close": 26.25, "volume": 1278263.0}, {"date": "2022-12-23", "close": 26.66, "volume": 1505124.0}, {"date": "2022-12-27", "close": 26.59, "volume": 1022251.0}, {"date": "2022-12-28", "close": 26.06, "volume": 1366271.0}, {"date": "2022-12-29", "close": 26.47, "volume": 1354520.0}, {"date": "2022-12-30", "close": 26.22, "volume": 1355347.0}, {"date": "2023-01-03", "close": 26.63, "volume": 1584731.0}, {"date": "2023-01-04", "close": 27.48, "volume": 2242913.0}, {"date": "2023-01-05", "close": 27.75, "volume": 3293231.0}, {"date": "2023-01-06", "close": 28.74, "volume": 6571036.0}, {"date": "2023-01-09", "close": 28.8, "volume": 2891460.0}, {"date": "2023-01-10", "close": 29.65, "volume": 2696772.0}, {"date": "2023-01-11", "close": 29.74, "volume": 2098572.0}, {"date": "2023-01-12", "close": 30.8, "volume": 3137728.0}, {"date": "2023-01-13", "close": 31.17, "volume": 2557222.0}, {"date": "2023-01-17", "close": 31.18, "volume": 1990851.0}, {"date": "2023-01-18", "close": 30.7, "volume": 2039828.0}, {"date": "2023-01-19", "close": 30.35, "volume": 1887467.0}, {"date": "2023-01-20", "close": 30.91, "volume": 1633986.0}, {"date": "2023-01-23", "close": 31.0, "volume": 1161414.0}, {"date": "2023-01-24", "close": 31.17, "volume": 1244881.0}, {"date": "2023-01-25", "close": 31.45, "volume": 1538813.0}, {"date": "2023-01-26", "close": 32.25, "volume": 2094081.0}, {"date": "2023-01-27", "close": 31.92, "volume": 1264442.0}, {"date": "2023-01-30", "close": 31.32, "volume": 1828089.0}, {"date": "2023-01-31", "close": 30.94, "volume": 2019592.0}, {"date": "2023-02-01", "close": 31.45, "volume": 2380107.0}, {"date": "2023-02-02", "close": 31.09, "volume": 2621424.0}, {"date": "2023-02-03", "close": 30.43, "volume": 3197560.0}, {"date": "2023-02-06", "close": 29.42, "volume": 3362167.0}, {"date": "2023-02-07", "close": 29.34, "volume": 6325325.0}, {"date": "2023-02-08", "close": 29.06, "volume": 5276866.0}, {"date": "2023-02-09", "close": 29.18, "volume": 4670770.0}, {"date": "2023-02-10", "close": 28.78, "volume": 5133092.0}, {"date": "2023-02-13", "close": 29.31, "volume": 2392415.0}, {"date": "2023-02-14", "close": 30.34, "volume": 3162511.0}, {"date": "2023-02-15", "close": 30.71, "volume": 1821260.0}, {"date": "2023-02-16", "close": 30.7, "volume": 1493889.0}, {"date": "2023-02-17", "close": 30.04, "volume": 1795835.0}, {"date": "2023-02-21", "close": 29.99, "volume": 1273596.0}, {"date": "2023-02-22", "close": 29.84, "volume": 1830706.0}, {"date": "2023-02-23", "close": 29.95, "volume": 1920914.0}, {"date": "2023-02-24", "close": 29.43, "volume": 2033007.0}, {"date": "2023-02-27", "close": 29.96, "volume": 1714314.0}, {"date": "2023-02-28", "close": 30.25, "volume": 2452201.0}, {"date": "2023-03-01", "close": 31.04, "volume": 2385206.0}, {"date": "2023-03-02", "close": 31.75, "volume": 2479692.0}, {"date": "2023-03-03", "close": 32.39, "volume": 2115205.0}, {"date": "2023-03-06", "close": 31.94, "volume": 2494921.0}, {"date": "2023-03-07", "close": 30.84, "volume": 1981416.0}, {"date": "2023-03-08", "close": 31.36, "volume": 1553043.0}, {"date": "2023-03-09", "close": 30.59, "volume": 2060522.0}, {"date": "2023-03-10", "close": 29.62, "volume": 2824085.0}, {"date": "2023-03-13", "close": 28.59, "volume": 6222482.0}, {"date": "2023-03-14", "close": 29.28, "volume": 2860995.0}, {"date": "2023-03-15", "close": 26.69, "volume": 5751863.0}, {"date": "2023-03-16", "close": 27.17, "volume": 1942620.0}, {"date": "2023-03-17", "close": 26.45, "volume": 3786298.0}, {"date": "2023-03-20", "close": 26.99, "volume": 2097722.0}, {"date": "2023-03-21", "close": 28.08, "volume": 2343418.0}, {"date": "2023-03-22", "close": 27.95, "volume": 2557890.0}, {"date": "2023-03-23", "close": 28.22, "volume": 2433664.0}, {"date": "2023-03-24", "close": 28.06, "volume": 2574217.0}, {"date": "2023-03-27", "close": 28.41, "volume": 1725540.0}, {"date": "2023-03-28", "close": 28.9, "volume": 3855989.0}, {"date": "2023-03-29", "close": 29.47, "volume": 4928005.0}, {"date": "2023-03-30", "close": 30.0, "volume": 2872549.0}, {"date": "2023-03-31", "close": 30.12, "volume": 1781588.0}, {"date": "2023-04-03", "close": 29.32, "volume": 2810063.0}, {"date": "2023-04-04", "close": 28.66, "volume": 3604545.0}, {"date": "2023-04-05", "close": 28.13, "volume": 1688469.0}, {"date": "2023-04-06", "close": 28.12, "volume": 1294935.0}, {"date": "2023-04-10", "close": 28.3, "volume": 1726195.0}, {"date": "2023-04-11", "close": 29.18, "volume": 2070437.0}, {"date": "2023-04-12", "close": 29.32, "volume": 1857886.0}, {"date": "2023-04-13", "close": 29.86, "volume": 2132739.0}, {"date": "2023-04-14", "close": 29.7, "volume": 1558231.0}, {"date": "2023-04-17", "close": 29.85, "volume": 1844347.0}, {"date": "2023-04-18", "close": 30.03, "volume": 1398412.0}, {"date": "2023-04-19", "close": 29.47, "volume": 1684735.0}, {"date": "2023-04-20", "close": 29.3, "volume": 1655219.0}, {"date": "2023-04-21", "close": 28.46, "volume": 2878150.0}, {"date": "2023-04-24", "close": 27.9, "volume": 4852474.0}, {"date": "2023-04-25", "close": 27.32, "volume": 2656122.0}, {"date": "2023-04-26", "close": 27.83, "volume": 1923562.0}, {"date": "2023-04-27", "close": 28.28, "volume": 3679965.0}, {"date": "2023-04-28", "close": 28.47, "volume": 2075687.0}, {"date": "2023-05-01", "close": 28.06, "volume": 1493642.0}, {"date": "2023-05-02", "close": 28.21, "volume": 2932825.0}, {"date": "2023-05-03", "close": 28.11, "volume": 1951280.0}, {"date": "2023-05-04", "close": 26.48, "volume": 3149538.0}, {"date": "2023-05-05", "close": 27.16, "volume": 3043400.0}, {"date": "2023-05-08", "close": 27.46, "volume": 2397506.0}, {"date": "2023-05-09", "close": 27.57, "volume": 1768063.0}, {"date": "2023-05-10", "close": 26.97, "volume": 3648886.0}, {"date": "2023-05-11", "close": 26.11, "volume": 5917120.0}, {"date": "2023-05-12", "close": 26.37, "volume": 2933055.0}, {"date": "2023-05-15", "close": 26.65, "volume": 3064536.0}, {"date": "2023-05-16", "close": 25.75, "volume": 3885657.0}, {"date": "2023-05-17", "close": 26.45, "volume": 6419617.0}, {"date": "2023-05-18", "close": 26.82, "volume": 3342283.0}, {"date": "2023-05-19", "close": 26.83, "volume": 1953082.0}, {"date": "2023-05-22", "close": 26.72, "volume": 1460373.0}, {"date": "2023-05-23", "close": 26.14, "volume": 2185795.0}, {"date": "2023-05-24", "close": 25.74, "volume": 2106758.0}, {"date": "2023-05-25", "close": 25.72, "volume": 2305282.0}, {"date": "2023-05-26", "close": 25.97, "volume": 3053783.0}, {"date": "2023-05-30", "close": 25.6, "volume": 2481087.0}, {"date": "2023-05-31", "close": 24.95, "volume": 1999282.0}, {"date": "2023-06-01", "close": 25.56, "volume": 1871409.0}, {"date": "2023-06-02", "close": 26.82, "volume": 2893736.0}, {"date": "2023-06-05", "close": 26.5, "volume": 1704971.0}, {"date": "2023-06-06", "close": 26.76, "volume": 1786554.0}, {"date": "2023-06-07", "close": 26.83, "volume": 1859416.0}, {"date": "2023-06-08", "close": 27.37, "volume": 2158338.0}, {"date": "2023-06-09", "close": 27.3, "volume": 1294873.0}, {"date": "2023-06-12", "close": 27.32, "volume": 1046657.0}, {"date": "2023-06-13", "close": 27.94, "volume": 1688825.0}, {"date": "2023-06-14", "close": 28.05, "volume": 1666296.0}, {"date": "2023-06-15", "close": 28.15, "volume": 1459430.0}, {"date": "2023-06-16", "close": 28.12, "volume": 1770252.0}, {"date": "2023-06-20", "close": 27.21, "volume": 1696042.0}, {"date": "2023-06-21", "close": 27.19, "volume": 1050671.0}, {"date": "2023-06-22", "close": 27.1, "volume": 823876.0}, {"date": "2023-06-23", "close": 26.75, "volume": 1551840.0}, {"date": "2023-06-26", "close": 27.01, "volume": 2003053.0}, {"date": "2023-06-27", "close": 27.07, "volume": 1270175.0}, {"date": "2023-06-28", "close": 26.85, "volume": 1489897.0}, {"date": "2023-06-29", "close": 27.19, "volume": 1813251.0}, {"date": "2023-06-30", "close": 27.34, "volume": 1802491.0}, {"date": "2023-07-03", "close": 27.25, "volume": 1142594.0}, {"date": "2023-07-05", "close": 26.4, "volume": 1649855.0}, {"date": "2023-07-06", "close": 25.87, "volume": 2073300.0}, {"date": "2023-07-07", "close": 26.35, "volume": 1800137.0}, {"date": "2023-07-10", "close": 26.32, "volume": 1036105.0}, {"date": "2023-07-11", "close": 26.88, "volume": 1202617.0}, {"date": "2023-07-12", "close": 27.58, "volume": 2097326.0}, {"date": "2023-07-13", "close": 28.22, "volume": 1580217.0}, {"date": "2023-07-14", "close": 28.0, "volume": 1059845.0}, {"date": "2023-07-17", "close": 27.99, "volume": 1420686.0}, {"date": "2023-07-18", "close": 28.19, "volume": 930831.0}, {"date": "2023-07-19", "close": 27.84, "volume": 1402390.0}, {"date": "2023-07-20", "close": 27.96, "volume": 1291943.0}, {"date": "2023-07-21", "close": 27.52, "volume": 1864767.0}, {"date": "2023-07-24", "close": 27.83, "volume": 1396809.0}, {"date": "2023-07-25", "close": 28.55, "volume": 2234672.0}, {"date": "2023-07-26", "close": 28.45, "volume": 1803853.0}, {"date": "2023-07-27", "close": 27.69, "volume": 2998862.0}, {"date": "2023-07-28", "close": 28.1, "volume": 1751915.0}, {"date": "2023-07-31", "close": 28.86, "volume": 3231218.0}, {"date": "2023-08-01", "close": 28.51, "volume": 1667788.0}, {"date": "2023-08-02", "close": 27.82, "volume": 2043054.0}, {"date": "2023-08-03", "close": 27.56, "volume": 1760209.0}, {"date": "2023-08-04", "close": 27.32, "volume": 1328222.0}, {"date": "2023-08-07", "close": 27.49, "volume": 1559864.0}, {"date": "2023-08-08", "close": 27.16, "volume": 1665216.0}, {"date": "2023-08-09", "close": 26.96, "volume": 1472808.0}, {"date": "2023-08-10", "close": 27.01, "volume": 1781397.0}, {"date": "2023-08-11", "close": 26.92, "volume": 1272886.0}, {"date": "2023-08-14", "close": 27.15, "volume": 4453118.0}, {"date": "2023-08-15", "close": 26.42, "volume": 2285744.0}, {"date": "2023-08-16", "close": 25.65, "volume": 7027831.0}, {"date": "2023-08-17", "close": 25.84, "volume": 3338030.0}, {"date": "2023-08-18", "close": 25.84, "volume": 2640432.0}, {"date": "2023-08-21", "close": 25.78, "volume": 2910188.0}, {"date": "2023-08-22", "close": 26.13, "volume": 1610081.0}, {"date": "2023-08-23", "close": 26.29, "volume": 1457990.0}, {"date": "2023-08-24", "close": 26.05, "volume": 1370329.0}, {"date": "2023-08-25", "close": 26.08, "volume": 1466376.0}, {"date": "2023-08-28", "close": 26.27, "volume": 1623021.0}, {"date": "2023-08-29", "close": 27.0, "volume": 1602414.0}, {"date": "2023-08-30", "close": 26.76, "volume": 1106786.0}, {"date": "2023-08-31", "close": 26.61, "volume": 974174.0}, {"date": "2023-09-01", "close": 27.0, "volume": 1651509.0}, {"date": "2023-09-05", "close": 26.68, "volume": 1665838.0}, {"date": "2023-09-06", "close": 26.71, "volume": 1134627.0}, {"date": "2023-09-07", "close": 26.02, "volume": 1332482.0}, {"date": "2023-09-08", "close": 25.76, "volume": 968703.0}, {"date": "2023-09-11", "close": 26.03, "volume": 1378439.0}, {"date": "2023-09-12", "close": 25.62, "volume": 1588944.0}, {"date": "2023-09-13", "close": 25.28, "volume": 1614797.0}, {"date": "2023-09-14", "close": 25.55, "volume": 2046810.0}, {"date": "2023-09-15", "close": 25.76, "volume": 2362626.0}, {"date": "2023-09-18", "close": 25.33, "volume": 1692283.0}, {"date": "2023-09-19", "close": 25.28, "volume": 1948470.0}, {"date": "2023-09-20", "close": 25.37, "volume": 1319600.0}, {"date": "2023-09-21", "close": 24.84, "volume": 1860144.0}, {"date": "2023-09-22", "close": 24.71, "volume": 1401023.0}, {"date": "2023-09-25", "close": 24.4, "volume": 1439834.0}, {"date": "2023-09-26", "close": 24.22, "volume": 1225939.0}, {"date": "2023-09-27", "close": 24.41, "volume": 1536168.0}, {"date": "2023-09-28", "close": 25.12, "volume": 2110397.0}, {"date": "2023-09-29", "close": 25.03, "volume": 2140848.0}, {"date": "2023-10-02", "close": 24.68, "volume": 1747337.0}, {"date": "2023-10-03", "close": 24.07, "volume": 2020591.0}, {"date": "2023-10-04", "close": 24.02, "volume": 1536624.0}, {"date": "2023-10-05", "close": 23.72, "volume": 1599915.0}, {"date": "2023-10-06", "close": 24.26, "volume": 1853069.0}, {"date": "2023-10-09", "close": 24.06, "volume": 952992.0}, {"date": "2023-10-10", "close": 24.33, "volume": 1930142.0}, {"date": "2023-10-11", "close": 24.53, "volume": 1981777.0}, {"date": "2023-10-12", "close": 23.38, "volume": 2808467.0}, {"date": "2023-10-13", "close": 22.78, "volume": 2120540.0}, {"date": "2023-10-16", "close": 23.33, "volume": 1357858.0}, {"date": "2023-10-17", "close": 23.34, "volume": 1795601.0}, {"date": "2023-10-18", "close": 22.41, "volume": 3044801.0}, {"date": "2023-10-19", "close": 22.3, "volume": 3771310.0}, {"date": "2023-10-20", "close": 21.67, "volume": 2402982.0}, {"date": "2023-10-23", "close": 21.8, "volume": 1509174.0}, {"date": "2023-10-24", "close": 22.12, "volume": 2854899.0}, {"date": "2023-10-25", "close": 21.89, "volume": 4018522.0}, {"date": "2023-10-26", "close": 22.17, "volume": 2778655.0}, {"date": "2023-10-27", "close": 22.14, "volume": 1498331.0}, {"date": "2023-10-30", "close": 21.48, "volume": 3754507.0}, {"date": "2023-10-31", "close": 22.02, "volume": 3955823.0}, {"date": "2023-11-01", "close": 22.04, "volume": 1641336.0}, {"date": "2023-11-02", "close": 23.1, "volume": 3455383.0}, {"date": "2023-11-03", "close": 23.26, "volume": 1697613.0}, {"date": "2023-11-06", "close": 23.41, "volume": 1945465.0}, {"date": "2023-11-07", "close": 22.96, "volume": 1492791.0}, {"date": "2023-11-08", "close": 22.72, "volume": 3339186.0}, {"date": "2023-11-09", "close": 22.08, "volume": 2735649.0}, {"date": "2023-11-10", "close": 21.9, "volume": 3223947.0}, {"date": "2023-11-13", "close": 21.78, "volume": 1736045.0}, {"date": "2023-11-14", "close": 23.11, "volume": 3483080.0}, {"date": "2023-11-15", "close": 23.43, "volume": 1945543.0}, {"date": "2023-11-16", "close": 23.41, "volume": 1368835.0}, {"date": "2023-11-17", "close": 23.99, "volume": 1563740.0}, {"date": "2023-11-20", "close": 23.93, "volume": 2352934.0}, {"date": "2023-11-21", "close": 23.86, "volume": 1848598.0}, {"date": "2023-11-22", "close": 24.22, "volume": 2344629.0}, {"date": "2023-11-24", "close": 24.36, "volume": 1016463.0}, {"date": "2023-11-27", "close": 24.63, "volume": 1619089.0}, {"date": "2023-11-28", "close": 24.59, "volume": 1725016.0}, {"date": "2023-11-29", "close": 25.04, "volume": 1812549.0}, {"date": "2023-11-30", "close": 25.19, "volume": 1819181.0}, {"date": "2023-12-01", "close": 25.57, "volume": 1840759.0}, {"date": "2023-12-04", "close": 25.44, "volume": 1434434.0}, {"date": "2023-12-05", "close": 25.26, "volume": 1720793.0}, {"date": "2023-12-06", "close": 25.23, "volume": 1238684.0}, {"date": "2023-12-07", "close": 25.52, "volume": 1487610.0}, {"date": "2023-12-08", "close": 25.35, "volume": 1370289.0}, {"date": "2023-12-11", "close": 25.71, "volume": 1167740.0}, {"date": "2023-12-12", "close": 25.87, "volume": 1517911.0}, {"date": "2023-12-13", "close": 26.47, "volume": 3519516.0}, {"date": "2023-12-14", "close": 27.24, "volume": 2408561.0}, {"date": "2023-12-15", "close": 27.11, "volume": 2003319.0}, {"date": "2023-12-18", "close": 28.69, "volume": 5563404.0}, {"date": "2023-12-19", "close": 28.95, "volume": 3201834.0}, {"date": "2023-12-20", "close": 28.3, "volume": 2003607.0}, {"date": "2023-12-21", "close": 28.66, "volume": 1351013.0}, {"date": "2023-12-22", "close": 28.64, "volume": 1063015.0}, {"date": "2023-12-26", "close": 28.75, "volume": 632318.0}, {"date": "2023-12-27", "close": 28.84, "volume": 877122.0}, {"date": "2023-12-28", "close": 28.59, "volume": 737829.0}, {"date": "2023-12-29", "close": 28.39, "volume": 1048710.0}, {"date": "2024-01-02", "close": 28.22, "volume": 1267319.0}, {"date": "2024-01-03", "close": 27.76, "volume": 1792007.0}, {"date": "2024-01-04", "close": 27.7, "volume": 1398176.0}, {"date": "2024-01-05", "close": 27.79, "volume": 1368057.0}, {"date": "2024-01-08", "close": 27.9, "volume": 1082994.0}, {"date": "2024-01-09", "close": 27.01, "volume": 1473437.0}, {"date": "2024-01-10", "close": 27.19, "volume": 1425569.0}, {"date": "2024-01-11", "close": 26.68, "volume": 1390790.0}, {"date": "2024-01-12", "close": 26.65, "volume": 1296952.0}, {"date": "2024-01-16", "close": 26.15, "volume": 1627157.0}, {"date": "2024-01-17", "close": 26.06, "volume": 1987786.0}, {"date": "2024-01-18", "close": 26.7, "volume": 1702025.0}, {"date": "2024-01-19", "close": 26.56, "volume": 976084.0}, {"date": "2024-01-22", "close": 26.83, "volume": 1348350.0}, {"date": "2024-01-23", "close": 27.0, "volume": 1017024.0}, {"date": "2024-01-24", "close": 27.37, "volume": 2044030.0}, {"date": "2024-01-25", "close": 27.57, "volume": 1073351.0}, {"date": "2024-01-26", "close": 27.59, "volume": 646212.0}, {"date": "2024-01-29", "close": 27.61, "volume": 756754.0}, {"date": "2024-01-30", "close": 27.73, "volume": 1513356.0}, {"date": "2024-01-31", "close": 27.47, "volume": 1561424.0}, {"date": "2024-02-01", "close": 27.84, "volume": 1689118.0}, {"date": "2024-02-02", "close": 27.66, "volume": 1932438.0}, {"date": "2024-02-05", "close": 27.0, "volume": 1096243.0}, {"date": "2024-02-06", "close": 27.38, "volume": 1048668.0}, {"date": "2024-02-07", "close": 27.42, "volume": 1836903.0}, {"date": "2024-02-08", "close": 28.66, "volume": 3200395.0}, {"date": "2024-02-09", "close": 28.9, "volume": 1860467.0}, {"date": "2024-02-12", "close": 28.51, "volume": 1696674.0}, {"date": "2024-02-13", "close": 26.96, "volume": 2437879.0}, {"date": "2024-02-14", "close": 27.12, "volume": 1878230.0}, {"date": "2024-02-15", "close": 27.21, "volume": 1650268.0}, {"date": "2024-02-16", "close": 27.4, "volume": 1732262.0}, {"date": "2024-02-20", "close": 26.32, "volume": 2419628.0}, {"date": "2024-02-21", "close": 26.3, "volume": 860899.0}, {"date": "2024-02-22", "close": 26.16, "volume": 1711346.0}, {"date": "2024-02-23", "close": 26.42, "volume": 1255841.0}, {"date": "2024-02-26", "close": 26.1, "volume": 1413238.0}, {"date": "2024-02-27", "close": 26.4, "volume": 1491997.0}, {"date": "2024-02-28", "close": 26.04, "volume": 1131959.0}, {"date": "2024-02-29", "close": 26.08, "volume": 1304385.0}, {"date": "2024-03-01", "close": 25.93, "volume": 1191885.0}, {"date": "2024-03-04", "close": 25.63, "volume": 2114352.0}, {"date": "2024-03-05", "close": 25.14, "volume": 1703233.0}, {"date": "2024-03-06", "close": 25.38, "volume": 1108098.0}, {"date": "2024-03-07", "close": 26.02, "volume": 1505243.0}, {"date": "2024-03-08", "close": 26.09, "volume": 1014439.0}, {"date": "2024-03-11", "close": 26.15, "volume": 1483136.0}, {"date": "2024-03-12", "close": 27.05, "volume": 2322372.0}, {"date": "2024-03-13", "close": 26.96, "volume": 1695407.0}, {"date": "2024-03-14", "close": 26.41, "volume": 1769456.0}, {"date": "2024-03-15", "close": 26.42, "volume": 1757984.0}, {"date": "2024-03-18", "close": 26.45, "volume": 1851750.0}, {"date": "2024-03-19", "close": 26.49, "volume": 1488231.0}, {"date": "2024-03-20", "close": 27.02, "volume": 1437942.0}, {"date": "2024-03-21", "close": 26.91, "volume": 1190418.0}, {"date": "2024-03-22", "close": 26.9, "volume": 930049.0}, {"date": "2024-03-25", "close": 27.09, "volume": 1368857.0}, {"date": "2024-03-26", "close": 27.01, "volume": 1487606.0}, {"date": "2024-03-27", "close": 27.81, "volume": 2106564.0}, {"date": "2024-03-28", "close": 27.58, "volume": 1657084.0}, {"date": "2024-04-01", "close": 27.55, "volume": 1369012.0}, {"date": "2024-04-02", "close": 27.54, "volume": 1776213.0}, {"date": "2024-04-03", "close": 27.73, "volume": 1727849.0}, {"date": "2024-04-04", "close": 27.36, "volume": 1393982.0}, {"date": "2024-04-05", "close": 27.27, "volume": 1101745.0}, {"date": "2024-04-08", "close": 27.85, "volume": 1466997.0}, {"date": "2024-04-09", "close": 27.98, "volume": 951025.0}, {"date": "2024-04-10", "close": 27.62, "volume": 1048500.0}, {"date": "2024-04-11", "close": 27.53, "volume": 1201598.0}, {"date": "2024-04-12", "close": 26.92, "volume": 1817686.0}, {"date": "2024-04-15", "close": 26.95, "volume": 1455552.0}, {"date": "2024-04-16", "close": 25.18, "volume": 4555380.0}, {"date": "2024-04-17", "close": 25.11, "volume": 2428149.0}, {"date": "2024-04-18", "close": 25.15, "volume": 2806684.0}, {"date": "2024-04-19", "close": 25.39, "volume": 1348930.0}, {"date": "2024-04-22", "close": 25.81, "volume": 1465764.0}, {"date": "2024-04-23", "close": 25.19, "volume": 1519916.0}, {"date": "2024-04-24", "close": 25.2, "volume": 1036221.0}, {"date": "2024-04-25", "close": 25.22, "volume": 1469086.0}, {"date": "2024-04-26", "close": 25.37, "volume": 995586.0}, {"date": "2024-04-29", "close": 25.75, "volume": 1157267.0}, {"date": "2024-04-30", "close": 25.01, "volume": 1171588.0}, {"date": "2024-05-01", "close": 25.07, "volume": 1828031.0}, {"date": "2024-05-02", "close": 26.07, "volume": 3782741.0}, {"date": "2024-05-03", "close": 26.22, "volume": 1449631.0}, {"date": "2024-05-06", "close": 26.01, "volume": 2149467.0}, {"date": "2024-05-07", "close": 25.66, "volume": 1262532.0}, {"date": "2024-05-08", "close": 25.38, "volume": 1044314.0}, {"date": "2024-05-09", "close": 25.49, "volume": 1151042.0}, {"date": "2024-05-10", "close": 25.52, "volume": 1631323.0}, {"date": "2024-05-13", "close": 25.72, "volume": 1228721.0}, {"date": "2024-05-14", "close": 25.98, "volume": 1373329.0}, {"date": "2024-05-15", "close": 25.91, "volume": 1132936.0}, {"date": "2024-05-16", "close": 26.4, "volume": 1964275.0}, {"date": "2024-05-17", "close": 26.44, "volume": 830511.0}, {"date": "2024-05-20", "close": 26.12, "volume": 850754.0}, {"date": "2024-05-21", "close": 26.19, "volume": 1000240.0}, {"date": "2024-05-22", "close": 25.81, "volume": 814652.0}, {"date": "2024-05-23", "close": 25.54, "volume": 623188.0}, {"date": "2024-05-24", "close": 25.77, "volume": 744314.0}, {"date": "2024-05-28", "close": 25.79, "volume": 1006876.0}, {"date": "2024-05-29", "close": 25.03, "volume": 1704466.0}, {"date": "2024-05-30", "close": 25.94, "volume": 1270714.0}, {"date": "2024-05-31", "close": 26.49, "volume": 1397511.0}, {"date": "2024-06-03", "close": 26.72, "volume": 2746522.0}, {"date": "2024-06-04", "close": 25.83, "volume": 2030840.0}, {"date": "2024-06-05", "close": 25.5, "volume": 2279453.0}, {"date": "2024-06-06", "close": 25.82, "volume": 2575371.0}, {"date": "2024-06-07", "close": 25.12, "volume": 2501720.0}, {"date": "2024-06-10", "close": 25.13, "volume": 1224355.0}, {"date": "2024-06-11", "close": 24.47, "volume": 1660610.0}, {"date": "2024-06-12", "close": 24.22, "volume": 1851177.0}, {"date": "2024-06-13", "close": 23.99, "volume": 1205799.0}, {"date": "2024-06-14", "close": 23.26, "volume": 3314079.0}, {"date": "2024-06-17", "close": 23.61, "volume": 2032033.0}, {"date": "2024-06-18", "close": 23.89, "volume": 2092270.0}, {"date": "2024-06-20", "close": 24.0, "volume": 2088646.0}, {"date": "2024-06-21", "close": 23.65, "volume": 2546682.0}, {"date": "2024-06-24", "close": 23.67, "volume": 1944668.0}, {"date": "2024-06-25", "close": 23.48, "volume": 1744104.0}, {"date": "2024-06-26", "close": 22.96, "volume": 2459000.0}, {"date": "2024-06-27", "close": 22.72, "volume": 1810527.0}, {"date": "2024-06-28", "close": 22.93, "volume": 1204887.0}, {"date": "2024-07-01", "close": 22.83, "volume": 1180879.0}, {"date": "2024-07-02", "close": 22.87, "volume": 922824.0}, {"date": "2024-07-03", "close": 23.29, "volume": 985498.0}, {"date": "2024-07-05", "close": 23.24, "volume": 778313.0}, {"date": "2024-07-08", "close": 23.0, "volume": 1032973.0}, {"date": "2024-07-09", "close": 22.35, "volume": 1320074.0}, {"date": "2024-07-10", "close": 22.59, "volume": 1091402.0}, {"date": "2024-07-11", "close": 23.13, "volume": 2176831.0}, {"date": "2024-07-12", "close": 23.56, "volume": 1624028.0}, {"date": "2024-07-15", "close": 23.44, "volume": 1917588.0}, {"date": "2024-07-16", "close": 23.13, "volume": 1959892.0}, {"date": "2024-07-17", "close": 23.25, "volume": 1674016.0}, {"date": "2024-07-18", "close": 22.82, "volume": 1686976.0}, {"date": "2024-07-19", "close": 22.55, "volume": 1502254.0}, {"date": "2024-07-22", "close": 22.94, "volume": 1510961.0}, {"date": "2024-07-23", "close": 22.54, "volume": 1898561.0}, {"date": "2024-07-24", "close": 22.24, "volume": 1808247.0}, {"date": "2024-07-25", "close": 22.51, "volume": 1687056.0}, {"date": "2024-07-26", "close": 22.72, "volume": 1262429.0}, {"date": "2024-07-29", "close": 22.6, "volume": 1763227.0}, {"date": "2024-07-30", "close": 22.22, "volume": 1884347.0}, {"date": "2024-07-31", "close": 22.86, "volume": 2529423.0}, {"date": "2024-08-01", "close": 21.42, "volume": 3687083.0}, {"date": "2024-08-02", "close": 21.1, "volume": 2533580.0}, {"date": "2024-08-05", "close": 21.09, "volume": 3647877.0}, {"date": "2024-08-06", "close": 21.42, "volume": 2157882.0}, {"date": "2024-08-07", "close": 21.5, "volume": 1797127.0}, {"date": "2024-08-08", "close": 21.82, "volume": 1518686.0}, {"date": "2024-08-09", "close": 22.03, "volume": 1683591.0}, {"date": "2024-08-12", "close": 21.87, "volume": 1480194.0}, {"date": "2024-08-13", "close": 21.88, "volume": 1107665.0}, {"date": "2024-08-14", "close": 21.87, "volume": 1751990.0}, {"date": "2024-08-15", "close": 22.1, "volume": 1629414.0}, {"date": "2024-08-16", "close": 22.29, "volume": 1092220.0}, {"date": "2024-08-19", "close": 23.01, "volume": 3057681.0}, {"date": "2024-08-20", "close": 22.82, "volume": 1563833.0}, {"date": "2024-08-21", "close": 23.4, "volume": 2005664.0}, {"date": "2024-08-22", "close": 22.96, "volume": 994886.0}, {"date": "2024-08-23", "close": 23.33, "volume": 1296394.0}, {"date": "2024-08-26", "close": 23.39, "volume": 1063337.0}, {"date": "2024-08-27", "close": 23.47, "volume": 1542162.0}, {"date": "2024-08-28", "close": 23.36, "volume": 1515807.0}, {"date": "2024-08-29", "close": 23.51, "volume": 1442436.0}, {"date": "2024-08-30", "close": 23.62, "volume": 1081296.0}, {"date": "2024-09-03", "close": 22.1, "volume": 2534518.0}, {"date": "2024-09-04", "close": 22.05, "volume": 1613908.0}, {"date": "2024-09-05", "close": 22.35, "volume": 1725753.0}, {"date": "2024-09-06", "close": 22.22, "volume": 1157050.0}, {"date": "2024-09-09", "close": 22.16, "volume": 1340518.0}, {"date": "2024-09-10", "close": 21.75, "volume": 2089107.0}, {"date": "2024-09-11", "close": 22.13, "volume": 1893342.0}, {"date": "2024-09-12", "close": 22.38, "volume": 1552040.0}, {"date": "2024-09-13", "close": 22.73, "volume": 978522.0}, {"date": "2024-09-16", "close": 22.86, "volume": 1149417.0}, {"date": "2024-09-17", "close": 23.29, "volume": 1034067.0}, {"date": "2024-09-18", "close": 23.5, "volume": 1334823.0}, {"date": "2024-09-19", "close": 24.36, "volume": 1938656.0}, {"date": "2024-09-20", "close": 23.97, "volume": 1582749.0}, {"date": "2024-09-23", "close": 23.79, "volume": 1083850.0}, {"date": "2024-09-24", "close": 25.01, "volume": 2093370.0}, {"date": "2024-09-25", "close": 24.67, "volume": 1520213.0}, {"date": "2024-09-26", "close": 25.93, "volume": 2049222.0}, {"date": "2024-09-27", "close": 25.96, "volume": 1194075.0}, {"date": "2024-09-30", "close": 26.26, "volume": 1782860.0}, {"date": "2024-10-01", "close": 26.22, "volume": 2309743.0}, {"date": "2024-10-02", "close": 25.82, "volume": 2375637.0}, {"date": "2024-10-03", "close": 25.42, "volume": 1728256.0}, {"date": "2024-10-04", "close": 25.68, "volume": 1411073.0}, {"date": "2024-10-07", "close": 25.48, "volume": 1139552.0}, {"date": "2024-10-08", "close": 24.63, "volume": 2141763.0}, {"date": "2024-10-09", "close": 24.62, "volume": 819693.0}, {"date": "2024-10-10", "close": 24.76, "volume": 976492.0}, {"date": "2024-10-11", "close": 24.85, "volume": 2101445.0}, {"date": "2024-10-14", "close": 24.51, "volume": 1251864.0}, {"date": "2024-10-15", "close": 23.78, "volume": 1244133.0}, {"date": "2024-10-16", "close": 24.05, "volume": 1027143.0}, {"date": "2024-10-17", "close": 23.89, "volume": 877096.0}, {"date": "2024-10-18", "close": 24.33, "volume": 1188875.0}, {"date": "2024-10-21", "close": 23.86, "volume": 1530371.0}, {"date": "2024-10-22", "close": 24.04, "volume": 1214783.0}, {"date": "2024-10-23", "close": 23.51, "volume": 1067791.0}, {"date": "2024-10-24", "close": 23.84, "volume": 1036059.0}, {"date": "2024-10-25", "close": 24.02, "volume": 1745462.0}, {"date": "2024-10-28", "close": 24.94, "volume": 1201514.0}, {"date": "2024-10-29", "close": 24.82, "volume": 1250862.0}, {"date": "2024-10-30", "close": 24.57, "volume": 1587844.0}, {"date": "2024-10-31", "close": 24.62, "volume": 1489322.0}, {"date": "2024-11-01", "close": 24.58, "volume": 1110382.0}, {"date": "2024-11-04", "close": 24.81, "volume": 2632622.0}, {"date": "2024-11-05", "close": 25.18, "volume": 753248.0}, {"date": "2024-11-06", "close": 25.42, "volume": 3171966.0}, {"date": "2024-11-07", "close": 26.51, "volume": 2812242.0}, {"date": "2024-11-08", "close": 26.09, "volume": 2192496.0}, {"date": "2024-11-11", "close": 25.59, "volume": 1601403.0}, {"date": "2024-11-12", "close": 24.34, "volume": 2010068.0}, {"date": "2024-11-13", "close": 23.77, "volume": 1465791.0}, {"date": "2024-11-14", "close": 24.49, "volume": 1700453.0}, {"date": "2024-11-15", "close": 25.27, "volume": 2405498.0}, {"date": "2024-11-18", "close": 25.56, "volume": 1561233.0}, {"date": "2024-11-19", "close": 25.48, "volume": 1185310.0}, {"date": "2024-11-20", "close": 25.08, "volume": 1542262.0}, {"date": "2024-11-21", "close": 25.29, "volume": 1266932.0}, {"date": "2024-11-22", "close": 25.11, "volume": 1353700.0}, {"date": "2024-11-25", "close": 24.86, "volume": 1507074.0}, {"date": "2024-11-26", "close": 23.94, "volume": 1697485.0}, {"date": "2024-11-27", "close": 24.56, "volume": 1241310.0}, {"date": "2024-11-29", "close": 25.28, "volume": 864404.0}, {"date": "2024-12-02", "close": 25.52, "volume": 1560629.0}, {"date": "2024-12-03", "close": 25.24, "volume": 1399088.0}, {"date": "2024-12-04", "close": 24.77, "volume": 1315864.0}, {"date": "2024-12-05", "close": 25.37, "volume": 1809772.0}, {"date": "2024-12-06", "close": 25.29, "volume": 1624945.0}, {"date": "2024-12-09", "close": 25.74, "volume": 1731356.0}, {"date": "2024-12-10", "close": 25.87, "volume": 1225215.0}, {"date": "2024-12-11", "close": 25.84, "volume": 851755.0}, {"date": "2024-12-12", "close": 25.36, "volume": 1268731.0}, {"date": "2024-12-13", "close": 24.71, "volume": 2320590.0}, {"date": "2024-12-16", "close": 24.53, "volume": 1806358.0}, {"date": "2024-12-17", "close": 23.97, "volume": 1411708.0}, {"date": "2024-12-18", "close": 23.21, "volume": 2046130.0}, {"date": "2024-12-19", "close": 23.17, "volume": 1381899.0}, {"date": "2024-12-20", "close": 23.18, "volume": 1264512.0}, {"date": "2024-12-23", "close": 23.08, "volume": 1210241.0}, {"date": "2024-12-24", "close": 23.25, "volume": 570680.0}, {"date": "2024-12-26", "close": 23.23, "volume": 743371.0}, {"date": "2024-12-27", "close": 23.14, "volume": 1187076.0}, {"date": "2024-12-30", "close": 22.93, "volume": 1030328.0}, {"date": "2024-12-31", "close": 23.13, "volume": 881127.0}, {"date": "2025-01-02", "close": 22.86, "volume": 1217362.0}, {"date": "2025-01-03", "close": 22.19, "volume": 2202189.0}, {"date": "2025-01-06", "close": 22.03, "volume": 1926615.0}, {"date": "2025-01-07", "close": 21.95, "volume": 1596366.0}, {"date": "2025-01-08", "close": 21.82, "volume": 2577998.0}, {"date": "2025-01-10", "close": 22.06, "volume": 2066270.0}, {"date": "2025-01-13", "close": 22.29, "volume": 1509330.0}, {"date": "2025-01-14", "close": 22.44, "volume": 2726550.0}, {"date": "2025-01-15", "close": 23.23, "volume": 1872133.0}, {"date": "2025-01-16", "close": 23.18, "volume": 1357892.0}, {"date": "2025-01-17", "close": 23.26, "volume": 1730288.0}, {"date": "2025-01-21", "close": 23.93, "volume": 1901341.0}, {"date": "2025-01-22", "close": 23.29, "volume": 1420363.0}, {"date": "2025-01-23", "close": 24.0, "volume": 2111039.0}, {"date": "2025-01-24", "close": 24.9, "volume": 2461204.0}, {"date": "2025-01-27", "close": 24.98, "volume": 2797984.0}, {"date": "2025-01-28", "close": 24.78, "volume": 1597576.0}, {"date": "2025-01-29", "close": 24.7, "volume": 1149258.0}, {"date": "2025-01-30", "close": 25.23, "volume": 1281977.0}, {"date": "2025-01-31", "close": 24.71, "volume": 1214598.0}, {"date": "2025-02-03", "close": 24.34, "volume": 2287812.0}, {"date": "2025-02-04", "close": 25.09, "volume": 1724651.0}, {"date": "2025-02-05", "close": 25.48, "volume": 2552843.0}, {"date": "2025-02-06", "close": 28.33, "volume": 6725849.0}, {"date": "2025-02-07", "close": 27.84, "volume": 3249445.0}, {"date": "2025-02-10", "close": 28.12, "volume": 2026657.0}, {"date": "2025-02-11", "close": 27.37, "volume": 2442552.0}, {"date": "2025-02-12", "close": 29.02, "volume": 4921425.0}, {"date": "2025-02-13", "close": 28.71, "volume": 2496663.0}, {"date": "2025-02-14", "close": 28.57, "volume": 1547144.0}, {"date": "2025-02-18", "close": 28.89, "volume": 1776896.0}, {"date": "2025-02-19", "close": 28.12, "volume": 2093298.0}, {"date": "2025-02-20", "close": 28.0, "volume": 1323211.0}, {"date": "2025-02-21", "close": 27.8, "volume": 1922033.0}, {"date": "2025-02-24", "close": 27.82, "volume": 1076742.0}, {"date": "2025-02-25", "close": 27.91, "volume": 1082433.0}, {"date": "2025-02-26", "close": 28.98, "volume": 2105418.0}, {"date": "2025-02-27", "close": 28.38, "volume": 863912.0}, {"date": "2025-02-28", "close": 27.74, "volume": 3473604.0}, {"date": "2025-03-03", "close": 29.48, "volume": 4528025.0}, {"date": "2025-03-04", "close": 30.26, "volume": 5659473.0}, {"date": "2025-03-05", "close": 33.69, "volume": 6101645.0}, {"date": "2025-03-06", "close": 33.93, "volume": 7072792.0}, {"date": "2025-03-07", "close": 33.15, "volume": 6530795.0}, {"date": "2025-03-10", "close": 31.47, "volume": 3497014.0}, {"date": "2025-03-11", "close": 32.06, "volume": 3247169.0}, {"date": "2025-03-12", "close": 30.52, "volume": 4202354.0}, {"date": "2025-03-13", "close": 30.81, "volume": 2371927.0}, {"date": "2025-03-14", "close": 32.22, "volume": 2985588.0}, {"date": "2025-03-17", "close": 32.04, "volume": 1485103.0}, {"date": "2025-03-18", "close": 32.52, "volume": 1676054.0}, {"date": "2025-03-19", "close": 33.06, "volume": 1673452.0}, {"date": "2025-03-20", "close": 32.0, "volume": 1493519.0}, {"date": "2025-03-21", "close": 31.58, "volume": 1888736.0}, {"date": "2025-03-24", "close": 31.79, "volume": 1366132.0}, {"date": "2025-03-25", "close": 31.55, "volume": 1503587.0}, {"date": "2025-03-26", "close": 30.77, "volume": 2401120.0}, {"date": "2025-03-27", "close": 29.72, "volume": 2626269.0}, {"date": "2025-03-28", "close": 28.78, "volume": 2800630.0}, {"date": "2025-03-31", "close": 28.85, "volume": 2321084.0}, {"date": "2025-04-01", "close": 28.99, "volume": 1529503.0}, {"date": "2025-04-02", "close": 29.07, "volume": 1004455.0}, {"date": "2025-04-03", "close": 26.95, "volume": 2682792.0}, {"date": "2025-04-04", "close": 24.74, "volume": 3356261.0}, {"date": "2025-04-07", "close": 24.32, "volume": 3278245.0}, {"date": "2025-04-08", "close": 23.47, "volume": 3640279.0}, {"date": "2025-04-09", "close": 26.97, "volume": 4928723.0}, {"date": "2025-04-10", "close": 25.48, "volume": 3124231.0}, {"date": "2025-04-11", "close": 26.86, "volume": 3247037.0}, {"date": "2025-04-14", "close": 26.73, "volume": 1936411.0}, {"date": "2025-04-15", "close": 26.91, "volume": 1245972.0}, {"date": "2025-04-16", "close": 26.92, "volume": 1403531.0}, {"date": "2025-04-17", "close": 27.23, "volume": 1656102.0}, {"date": "2025-04-21", "close": 26.55, "volume": 1072297.0}, {"date": "2025-04-22", "close": 27.77, "volume": 2184031.0}, {"date": "2025-04-23", "close": 28.89, "volume": 2727822.0}, {"date": "2025-04-24", "close": 29.41, "volume": 1639164.0}, {"date": "2025-04-25", "close": 29.58, "volume": 1693553.0}, {"date": "2025-04-28", "close": 30.26, "volume": 1739150.0}, {"date": "2025-04-29", "close": 30.19, "volume": 1945593.0}, {"date": "2025-04-30", "close": 29.69, "volume": 2530613.0}, {"date": "2025-05-01", "close": 29.7, "volume": 1350433.0}, {"date": "2025-05-02", "close": 30.64, "volume": 1454957.0}, {"date": "2025-05-05", "close": 30.33, "volume": 756596.0}, {"date": "2025-05-06", "close": 30.07, "volume": 1096484.0}, {"date": "2025-05-07", "close": 29.9, "volume": 1037984.0}, {"date": "2025-05-08", "close": 29.81, "volume": 1162567.0}, {"date": "2025-05-09", "close": 30.27, "volume": 915546.0}, {"date": "2025-05-12", "close": 31.2, "volume": 1571863.0}, {"date": "2025-05-13", "close": 31.45, "volume": 883513.0}, {"date": "2025-05-14", "close": 31.37, "volume": 1353951.0}, {"date": "2025-05-15", "close": 31.03, "volume": 1411642.0}, {"date": "2025-05-16", "close": 30.71, "volume": 1211848.0}, {"date": "2025-05-19", "close": 31.19, "volume": 1203615.0}, {"date": "2025-05-20", "close": 31.14, "volume": 1107221.0}, {"date": "2025-05-21", "close": 30.84, "volume": 2307260.0}, {"date": "2025-05-22", "close": 29.96, "volume": 3663456.0}, {"date": "2025-05-23", "close": 30.36, "volume": 3349990.0}, {"date": "2025-05-27", "close": 31.27, "volume": 1486065.0}, {"date": "2025-05-28", "close": 30.6, "volume": 823007.0}, {"date": "2025-05-29", "close": 30.53, "volume": 2315435.0}, {"date": "2025-05-30", "close": 30.58, "volume": 1198556.0}, {"date": "2025-06-02", "close": 30.62, "volume": 2015121.0}, {"date": "2025-06-03", "close": 30.12, "volume": 1529565.0}, {"date": "2025-06-04", "close": 30.33, "volume": 1195270.0}, {"date": "2025-06-05", "close": 30.55, "volume": 1020132.0}, {"date": "2025-06-06", "close": 30.11, "volume": 1311695.0}, {"date": "2025-06-09", "close": 30.38, "volume": 2753017.0}, {"date": "2025-06-10", "close": 30.59, "volume": 1651662.0}, {"date": "2025-06-11", "close": 30.72, "volume": 1439045.0}, {"date": "2025-06-12", "close": 30.59, "volume": 742682.0}, {"date": "2025-06-13", "close": 30.13, "volume": 1049133.0}, {"date": "2025-06-16", "close": 30.99, "volume": 1240869.0}, {"date": "2025-06-17", "close": 30.26, "volume": 1046075.0}, {"date": "2025-06-18", "close": 30.68, "volume": 1516332.0}, {"date": "2025-06-20", "close": 29.97, "volume": 1370417.0}, {"date": "2025-06-23", "close": 30.55, "volume": 914105.0}, {"date": "2025-06-24", "close": 30.98, "volume": 1126299.0}, {"date": "2025-06-25", "close": 31.01, "volume": 905485.0}, {"date": "2025-06-26", "close": 31.65, "volume": 962851.0}, {"date": "2025-06-27", "close": 31.26, "volume": 1524819.0}, {"date": "2025-06-30", "close": 31.58, "volume": 969730.0}, {"date": "2025-07-01", "close": 31.22, "volume": 1555678.0}, {"date": "2025-07-02", "close": 33.05, "volume": 2397893.0}, {"date": "2025-07-03", "close": 32.64, "volume": 894955.0}, {"date": "2025-07-07", "close": 32.32, "volume": 1073735.0}, {"date": "2025-07-08", "close": 32.9, "volume": 1204484.0}, {"date": "2025-07-09", "close": 33.53, "volume": 1290542.0}, {"date": "2025-07-10", "close": 34.41, "volume": 1433484.0}, {"date": "2025-07-11", "close": 34.46, "volume": 1022745.0}, {"date": "2025-07-14", "close": 33.87, "volume": 1405779.0}, {"date": "2025-07-15", "close": 33.14, "volume": 1161192.0}, {"date": "2025-07-16", "close": 32.75, "volume": 1699173.0}, {"date": "2025-07-17", "close": 32.6, "volume": 1625053.0}, {"date": "2025-07-18", "close": 32.47, "volume": 1209493.0}, {"date": "2025-07-21", "close": 33.64, "volume": 1595178.0}, {"date": "2025-07-22", "close": 34.24, "volume": 1205333.0}, {"date": "2025-07-23", "close": 34.78, "volume": 2742595.0}, {"date": "2025-07-24", "close": 33.59, "volume": 1555774.0}, {"date": "2025-07-25", "close": 33.65, "volume": 1644913.0}, {"date": "2025-07-28", "close": 33.09, "volume": 1170404.0}, {"date": "2025-07-29", "close": 32.99, "volume": 1606261.0}, {"date": "2025-07-30", "close": 32.46, "volume": 2215283.0}, {"date": "2025-07-31", "close": 31.63, "volume": 3325899.0}, {"date": "2025-08-01", "close": 30.95, "volume": 2895670.0}, {"date": "2025-08-04", "close": 30.39, "volume": 2328891.0}, {"date": "2025-08-05", "close": 31.04, "volume": 1542357.0}, {"date": "2025-08-06", "close": 31.67, "volume": 2145844.0}, {"date": "2025-08-07", "close": 32.36, "volume": 3451976.0}, {"date": "2025-08-08", "close": 33.6, "volume": 2992982.0}, {"date": "2025-08-11", "close": 33.02, "volume": 1639872.0}, {"date": "2025-08-12", "close": 33.36, "volume": 1285208.0}, {"date": "2025-08-13", "close": 33.98, "volume": 1651779.0}, {"date": "2025-08-14", "close": 33.91, "volume": 1172592.0}, {"date": "2025-08-15", "close": 33.58, "volume": 2224201.0}, {"date": "2025-08-18", "close": 34.42, "volume": 2192101.0}, {"date": "2025-08-19", "close": 34.51, "volume": 1941207.0}, {"date": "2025-08-20", "close": 33.89, "volume": 1359355.0}, {"date": "2025-08-21", "close": 33.23, "volume": 1398058.0}, {"date": "2025-08-22", "close": 34.0, "volume": 1259741.0}, {"date": "2025-08-25", "close": 33.92, "volume": 832904.0}, {"date": "2025-08-26", "close": 33.39, "volume": 1348024.0}, {"date": "2025-08-27", "close": 32.87, "volume": 1100039.0}, {"date": "2025-08-28", "close": 33.15, "volume": 1451159.0}, {"date": "2025-08-29", "close": 33.36, "volume": 892606.0}, {"date": "2025-09-02", "close": 32.44, "volume": 1188855.0}, {"date": "2025-09-03", "close": 32.71, "volume": 1422846.0}, {"date": "2025-09-04", "close": 33.23, "volume": 1912927.0}, {"date": "2025-09-05", "close": 34.22, "volume": 2650019.0}, {"date": "2025-09-08", "close": 34.21, "volume": 1565018.0}, {"date": "2025-09-09", "close": 33.77, "volume": 1401726.0}, {"date": "2025-09-10", "close": 34.39, "volume": 1172017.0}, {"date": "2025-09-11", "close": 35.05, "volume": 1020944.0}, {"date": "2025-09-12", "close": 34.75, "volume": 957641.0}, {"date": "2025-09-15", "close": 35.03, "volume": 812875.0}, {"date": "2025-09-16", "close": 34.76, "volume": 839268.0}, {"date": "2025-09-17", "close": 34.4, "volume": 603305.0}, {"date": "2025-09-18", "close": 34.77, "volume": 995119.0}, {"date": "2025-09-19", "close": 35.32, "volume": 980798.0}, {"date": "2025-09-22", "close": 35.81, "volume": 995158.0}, {"date": "2025-09-23", "close": 35.94, "volume": 920518.0}, {"date": "2025-09-24", "close": 35.82, "volume": 767107.0}, {"date": "2025-09-25", "close": 36.19, "volume": 1234462.0}, {"date": "2025-09-26", "close": 36.94, "volume": 1528167.0}, {"date": "2025-09-29", "close": 36.5, "volume": 1110530.0}, {"date": "2025-09-30", "close": 36.15, "volume": 1115281.0}, {"date": "2025-10-01", "close": 38.27, "volume": 2004102.0}, {"date": "2025-10-02", "close": 38.16, "volume": 1444526.0}, {"date": "2025-10-03", "close": 38.41, "volume": 2525420.0}, {"date": "2025-10-06", "close": 38.92, "volume": 1499636.0}, {"date": "2025-10-07", "close": 38.57, "volume": 1472209.0}, {"date": "2025-10-08", "close": 40.93, "volume": 3029631.0}, {"date": "2025-10-09", "close": 39.52, "volume": 1779577.0}, {"date": "2025-10-10", "close": 37.18, "volume": 2050739.0}, {"date": "2025-10-13", "close": 38.35, "volume": 1637995.0}, {"date": "2025-10-14", "close": 38.34, "volume": 975619.0}, {"date": "2025-10-15", "close": 38.32, "volume": 1184891.0}, {"date": "2025-10-16", "close": 38.78, "volume": 1616173.0}, {"date": "2025-10-17", "close": 38.48, "volume": 970781.0}, {"date": "2025-10-20", "close": 38.69, "volume": 904705.0}, {"date": "2025-10-21", "close": 38.1, "volume": 1027283.0}, {"date": "2025-10-22", "close": 38.82, "volume": 1250286.0}, {"date": "2025-10-23", "close": 38.9, "volume": 742815.0}, {"date": "2025-10-24", "close": 39.12, "volume": 682907.0}, {"date": "2025-10-27", "close": 39.6, "volume": 858243.0}, {"date": "2025-10-28", "close": 39.77, "volume": 965957.0}, {"date": "2025-10-29", "close": 39.02, "volume": 1190993.0}, {"date": "2025-10-30", "close": 38.28, "volume": 874654.0}, {"date": "2025-10-31", "close": 38.09, "volume": 1592611.0}, {"date": "2025-11-03", "close": 38.17, "volume": 817848.0}, {"date": "2025-11-04", "close": 36.91, "volume": 1581491.0}, {"date": "2025-11-05", "close": 37.42, "volume": 1524987.0}, {"date": "2025-11-06", "close": 37.86, "volume": 2448484.0}, {"date": "2025-11-07", "close": 39.16, "volume": 2699789.0}, {"date": "2025-11-10", "close": 39.57, "volume": 1371563.0}, {"date": "2025-11-11", "close": 39.94, "volume": 801536.0}, {"date": "2025-11-12", "close": 40.72, "volume": 924772.0}, {"date": "2025-11-13", "close": 39.9, "volume": 1065868.0}, {"date": "2025-11-14", "close": 39.47, "volume": 1139184.0}, {"date": "2025-11-17", "close": 39.27, "volume": 828523.0}, {"date": "2025-11-18", "close": 39.3, "volume": 1283386.0}, {"date": "2025-11-19", "close": 40.36, "volume": 911975.0}, {"date": "2025-11-20", "close": 39.46, "volume": 1459454.0}, {"date": "2025-11-21", "close": 39.79, "volume": 1328781.0}, {"date": "2025-11-24", "close": 40.62, "volume": 947920.0}, {"date": "2025-11-25", "close": 42.23, "volume": 1975056.0}, {"date": "2025-11-26", "close": 43.15, "volume": 1238618.0}, {"date": "2025-11-28", "close": 43.12, "volume": 565214.0}, {"date": "2025-12-01", "close": 43.6, "volume": 1111245.0}, {"date": "2025-12-02", "close": 43.66, "volume": 1760613.0}, {"date": "2025-12-03", "close": 43.02, "volume": 2316090.0}, {"date": "2025-12-04", "close": 42.63, "volume": 1468856.0}, {"date": "2025-12-05", "close": 42.26, "volume": 897281.0}, {"date": "2025-12-08", "close": 43.57, "volume": 1506162.0}, {"date": "2025-12-09", "close": 43.28, "volume": 1311192.0}, {"date": "2025-12-10", "close": 45.0, "volume": 1115859.0}, {"date": "2025-12-11", "close": 45.51, "volume": 2619012.0}, {"date": "2025-12-12", "close": 46.23, "volume": 1604850.0}, {"date": "2025-12-15", "close": 46.16, "volume": 835836.0}, {"date": "2025-12-16", "close": 45.72, "volume": 1263332.0}, {"date": "2025-12-17", "close": 45.21, "volume": 1541222.0}, {"date": "2025-12-18", "close": 45.0, "volume": 948811.0}, {"date": "2025-12-19", "close": 44.65, "volume": 858225.0}, {"date": "2025-12-22", "close": 45.08, "volume": 1017450.0}, {"date": "2025-12-23", "close": 45.24, "volume": 625838.0}, {"date": "2025-12-24", "close": 45.18, "volume": 423934.0}, {"date": "2025-12-26", "close": 46.25, "volume": 1089464.0}, {"date": "2025-12-29", "close": 45.54, "volume": 775251.0}, {"date": "2025-12-30", "close": 45.49, "volume": 592343.0}, {"date": "2025-12-31", "close": 45.57, "volume": 525063.0}, {"date": "2026-01-02", "close": 47.2, "volume": 950525.0}, {"date": "2026-01-05", "close": 46.72, "volume": 993944.0}, {"date": "2026-01-06", "close": 47.31, "volume": 2479093.0}, {"date": "2026-01-07", "close": 47.88, "volume": 2909071.0}, {"date": "2026-01-08", "close": 47.31, "volume": 1181623.0}, {"date": "2026-01-09", "close": 46.97, "volume": 624992.0}, {"date": "2026-01-12", "close": 47.85, "volume": 1653858.0}, {"date": "2026-01-13", "close": 48.08, "volume": 2142012.0}, {"date": "2026-01-14", "close": 49.04, "volume": 1622093.0}, {"date": "2026-01-15", "close": 48.41, "volume": 1733051.0}, {"date": "2026-01-16", "close": 48.73, "volume": 1605539.0}, {"date": "2026-01-20", "close": 48.83, "volume": 1089753.0}, {"date": "2026-01-21", "close": 51.24, "volume": 2289166.0}, {"date": "2026-01-22", "close": 53.42, "volume": 3126081.0}, {"date": "2026-01-23", "close": 54.3, "volume": 2055727.0}, {"date": "2026-01-26", "close": 53.62, "volume": 1672814.0}, {"date": "2026-01-27", "close": 55.47, "volume": 1501404.0}, {"date": "2026-01-28", "close": 56.04, "volume": 1489905.0}, {"date": "2026-01-29", "close": 55.79, "volume": 1950392.0}, {"date": "2026-01-30", "close": 53.97, "volume": 1851278.0}, {"date": "2026-02-02", "close": 56.51, "volume": 2207962.0}, {"date": "2026-02-03", "close": 56.67, "volume": 2482634.0}, {"date": "2026-02-04", "close": 55.98, "volume": 2469547.0}, {"date": "2026-02-05", "close": 57.24, "volume": 2096540.0}, {"date": "2026-02-06", "close": 61.3, "volume": 2074227.0}, {"date": "2026-02-09", "close": 62.08, "volume": 1267093.0}, {"date": "2026-02-10", "close": 63.09, "volume": 1428282.0}, {"date": "2026-02-11", "close": 66.65, "volume": 2153044.0}, {"date": "2026-02-12", "close": 61.59, "volume": 3598559.0}, {"date": "2026-02-13", "close": 61.51, "volume": 2300229.0}, {"date": "2026-02-17", "close": 64.25, "volume": 2225588.0}, {"date": "2026-02-18", "close": 65.12, "volume": 1635753.0}, {"date": "2026-02-19", "close": 64.45, "volume": 1262834.0}, {"date": "2026-02-20", "close": 65.2, "volume": 1656371.0}, {"date": "2026-02-23", "close": 66.83, "volume": 1695801.0}, {"date": "2026-02-24", "close": 65.19, "volume": 2022297.0}, {"date": "2026-02-25", "close": 67.12, "volume": 1310015.0}, {"date": "2026-02-26", "close": 65.87, "volume": 1543556.0}, {"date": "2026-02-27", "close": 65.16, "volume": 2028110.0}, {"date": "2026-03-02", "close": 64.5, "volume": 1694657.0}, {"date": "2026-03-03", "close": 60.07, "volume": 4425583.0}, {"date": "2026-03-04", "close": 61.16, "volume": 1652814.0}, {"date": "2026-03-05", "close": 57.44, "volume": 2134050.0}, {"date": "2026-03-06", "close": 55.4, "volume": 1644276.0}, {"date": "2026-03-09", "close": 55.83, "volume": 3802162.0}, {"date": "2026-03-10", "close": 56.77, "volume": 2127126.0}, {"date": "2026-03-11", "close": 56.64, "volume": 1550967.0}, {"date": "2026-03-12", "close": 53.6, "volume": 1877872.0}, {"date": "2026-03-13", "close": 50.74, "volume": 1883115.0}, {"date": "2026-03-16", "close": 51.54, "volume": 1825163.0}, {"date": "2026-03-17", "close": 52.16, "volume": 1178573.0}, {"date": "2026-03-18", "close": 51.41, "volume": 1642624.0}, {"date": "2026-03-19", "close": 49.98, "volume": 2660713.0}, {"date": "2026-03-20", "close": 47.76, "volume": 3325589.0}, {"date": "2026-03-23", "close": 51.65, "volume": 2998342.0}, {"date": "2026-03-24", "close": 52.36, "volume": 1781814.0}, {"date": "2026-03-25", "close": 52.88, "volume": 2123197.0}, {"date": "2026-03-26", "close": 51.01, "volume": 1261768.0}, {"date": "2026-03-27", "close": 49.62, "volume": 1815674.0}, {"date": "2026-03-30", "close": 48.49, "volume": 1718512.0}, {"date": "2026-03-31", "close": 51.98, "volume": 2033563.0}, {"date": "2026-04-01", "close": 54.03, "volume": 1723005.0}, {"date": "2026-04-02", "close": 52.92, "volume": 1499922.0}, {"date": "2026-04-06", "close": 53.34, "volume": 925240.0}, {"date": "2026-04-07", "close": 53.8, "volume": 1850792.0}, {"date": "2026-04-08", "close": 60.04, "volume": 3453727.0}, {"date": "2026-04-09", "close": 59.89, "volume": 1931068.0}, {"date": "2026-04-10", "close": 60.64, "volume": 1448405.0}, {"date": "2026-04-13", "close": 61.24, "volume": 1157239.0}, {"date": "2026-04-14", "close": 62.05, "volume": 1131774.0}, {"date": "2026-04-15", "close": 61.57, "volume": 912086.0}, {"date": "2026-04-16", "close": 59.78, "volume": 1416461.0}, {"date": "2026-04-17", "close": 62.06, "volume": 2252621.0}, {"date": "2026-04-20", "close": 62.41, "volume": 1150714.0}, {"date": "2026-04-21", "close": 60.94, "volume": 1189274.0}, {"date": "2026-04-22", "close": 61.04, "volume": 1116483.0}, {"date": "2026-04-23", "close": 59.54, "volume": 1603832.0}, {"date": "2026-04-24", "close": 59.71, "volume": 1171515.0}, {"date": "2026-04-27", "close": 59.03, "volume": 1131082.0}, {"date": "2026-04-28", "close": 57.9, "volume": 721838.0}, {"date": "2026-04-29", "close": 55.92, "volume": 1614429.0}, {"date": "2026-04-30", "close": 57.21, "volume": 4201860.0}, {"date": "2026-05-01", "close": 56.85, "volume": 2023119.0}, {"date": "2026-05-04", "close": 55.39, "volume": 1730886.0}, {"date": "2026-05-05", "close": 58.18, "volume": 1772180.0}, {"date": "2026-05-06", "close": 63.09, "volume": 2841783.0}, {"date": "2026-05-07", "close": 61.14, "volume": 2180356.0}, {"date": "2026-05-08", "close": 62.04, "volume": 1960760.0}, {"date": "2026-05-11", "close": 62.34, "volume": 1388505.0}, {"date": "2026-05-12", "close": 62.0, "volume": 1993134.0}, {"date": "2026-05-13", "close": 64.47, "volume": 1964098.0}, {"date": "2026-05-14", "close": 63.78, "volume": 1013494.0}, {"date": "2026-05-15", "close": 60.15, "volume": 1998673.0}, {"date": "2026-05-18", "close": 61.87, "volume": 2107088.0}, {"date": "2026-05-19", "close": 59.17, "volume": 2934102.0}, {"date": "2026-05-20", "close": 63.16, "volume": 3536973.0}, {"date": "2026-05-21", "close": 64.11, "volume": 4185405.0}, {"date": "2026-05-22", "close": 66.08, "volume": 2355315.0}, {"date": "2026-05-26", "close": 68.6, "volume": 2126948.0}, {"date": "2026-05-27", "close": 68.6, "volume": 1875148.0}, {"date": "2026-05-28", "close": 69.52, "volume": 3151124.0}, {"date": "2026-05-29", "close": 69.41, "volume": 2644003.0}, {"date": "2026-06-01", "close": 70.19, "volume": 1828465.0}, {"date": "2026-06-02", "close": 71.59, "volume": 2996305.0}, {"date": "2026-06-03", "close": 71.39, "volume": 2600920.0}, {"date": "2026-06-04", "close": 71.65, "volume": 2430473.0}, {"date": "2026-06-05", "close": 67.21, "volume": 1819925.0}, {"date": "2026-06-08", "close": 67.18, "volume": 982322.0}, {"date": "2026-06-09", "close": 66.31, "volume": 2001812.0}, {"date": "2026-06-10", "close": 63.81, "volume": 2655720.0}, {"date": "2026-06-11", "close": 69.09, "volume": 3009894.0}, {"date": "2026-06-12", "close": 70.81, "volume": 1718185.0}, {"date": "2026-06-15", "close": 69.21, "volume": 1584733.0}, {"date": "2026-06-16", "close": 68.38, "volume": 1033775.0}, {"date": "2026-06-17", "close": 65.03, "volume": 2959888.0}, {"date": "2026-06-18", "close": 63.41, "volume": 1648304.0}, {"date": "2026-06-22", "close": 63.75, "volume": 1028727.0}, {"date": "2026-06-23", "close": 63.3, "volume": 1422438.0}, {"date": "2026-06-24", "close": 61.47, "volume": 1177648.0}, {"date": "2026-06-25", "close": 61.82, "volume": 1034208.0}, {"date": "2026-06-26", "close": 59.88, "volume": 1727519.0}, {"date": "2026-06-29", "close": 59.68, "volume": 1871637.0}, {"date": "2026-06-30", "close": 60.22, "volume": 1295034.0}, {"date": "2026-07-01", "close": 59.26, "volume": 1407194.0}, {"date": "2026-07-02", "close": 63.4, "volume": 2931411.0}, {"date": "2026-07-06", "close": 65.35, "volume": 1619651.0}, {"date": "2026-07-07", "close": 63.15, "volume": 2253432.0}, {"date": "2026-07-08", "close": 63.21, "volume": 2072709.0}, {"date": "2026-07-09", "close": 62.96, "volume": 2050676.0}, {"date": "2026-07-10", "close": 66.08, "volume": 1965240.0}, {"date": "2026-07-13", "close": 65.92, "volume": 1533149.0}, {"date": "2026-07-14", "close": 66.99, "volume": 2427487.0}, {"date": "2026-07-15", "close": 67.63, "volume": 1150461.0}, {"date": "2026-07-16", "close": 65.38, "volume": 1243895.0}, {"date": "2026-07-17", "close": 66.45, "volume": 1746594.0}, {"date": "2026-07-20", "close": 65.85, "volume": 1336620.0}, {"date": "2026-07-21", "close": 65.8, "volume": 1958804.0}, {"date": "2026-07-22", "close": 66.49, "volume": 1196195.0}, {"date": "2026-07-23", "close": 66.12, "volume": 1725613.0}, {"date": "2026-07-24", "close": 66.88, "volume": 1189737.0}, {"date": "2026-07-27", "close": 67.53, "volume": 2003930.0}, {"date": "2026-07-28", "close": 67.3, "volume": 1822509.0}, {"date": "2026-07-29", "close": 65.7, "volume": 1907597.0}, {"date": "2026-07-30", "close": 69.34, "volume": 1774858.0}, {"date": "2026-07-31", "close": 70.14, "volume": 1351908.0}, {"date": "2026-08-03", "close": 71.83, "volume": 1385025.0}, {"date": "2026-08-04", "close": 75.21, "volume": 1395913.0}, {"date": "2026-08-05", "close": 75.35, "volume": 1677035.0}, {"date": "2026-08-06", "close": 73.22, "volume": 1170852.0}, {"date": "2026-08-07", "close": 73.29, "volume": 1306709.0}], "refreshing": true}