{"ticker": "PAAS", "overview": {"cik": "771992", "ticker": "PAAS", "name": "PAN AMERICAN SILVER CORP", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000771992-26-000063", "price_sensitive": true}, {"form": "SD", "date": "2026-07-09", "title": "Form SD", "accession": "0000771992-26-000060", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0000771992-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000771992-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0000771992-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0000771992-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0000771992-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0000771992-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0000771992-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0000771992-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0000771992-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0000771992-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0000771992-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0000771992-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-04", "title": "Foreign material event", "accession": "0000771992-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0000771992-26-000020", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-18", "title": "Annual report (foreign)", "accession": "0000771992-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0000771992-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "Foreign material event", "accession": "0000771992-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0000771992-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0000771992-25-000096", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-03", "title": "Foreign material event", "accession": "0000771992-25-000090", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-01", "title": "Foreign material event", "accession": "0000771992-25-000087", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0000771992-25-000082", "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": "PAAS", "has_prices": true, "as_of": "2026-08-07", "last": 51.22, "prev_close": 48.05, "change": 3.1700000000000017, "change_pct": 0.06597294484911555, "session_volume": 5437972.0, "vwap_5": 47.97590388893419, "vwap_20": 44.67467183698286, "vwap_60": 48.50109913038915, "vwap_250": 48.8049973309931, "high_52w": 68.7, "low_52w": 33.2, "avg_volume_20": 3717361.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003725", "src": "13DG", "ticker": "PAAS", "cik": "771992", "company": "PAN AMERICAN SILVER CORP", "company_raw": "PAN AMERICAN SILVER CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in PAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003725-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "13DG-0000869178-26-000048", "src": "13DG", "ticker": "PAAS", "cik": "771992", "company": "PAN AMERICAN SILVER CORP", "company_raw": "PAN AMERICAN SILVER CORP", "who": "PAN American Silver Corp", "who_key": "PAN AMERICAN SILVER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "PAN AMERICAN SILVER CORP moves to a 5.08% passive stake in PAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/771992/0000869178-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "HOUSE-2026-20033983-T94", "src": "CONGRESS", "ticker": "PAAS", "cik": "", "company": "PAN AMERICAN SILVER CORP", "company_raw": "O: 150 Main Street Trust > Bank of America\nPan American Silver Corp.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells PAAS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402698}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-58", "src": "CONGRESS", "ticker": "PAAS", "cik": "", "company": "PAN AMERICAN SILVER CORP", "company_raw": "Pan American Silver Corp.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "Capitol Hill trade: Sen. Thomas R Carper picks up PAAS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130058}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-58", "src": "CONGRESS", "ticker": "PAAS", "cik": "", "company": "PAN AMERICAN SILVER CORP", "company_raw": "Pan American Silver Corp.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "Capitol Hill trade: Sen. Thomas R Carper picks up PAAS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130058}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003725", "src": "13DG", "ticker": "PAAS", "cik": "771992", "company": "PAN AMERICAN SILVER CORP", "company_raw": "PAN AMERICAN SILVER CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in PAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003725-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "13DG-0000869178-26-000048", "src": "13DG", "ticker": "PAAS", "cik": "771992", "company": "PAN AMERICAN SILVER CORP", "company_raw": "PAN AMERICAN SILVER CORP", "who": "PAN American Silver Corp", "who_key": "PAN AMERICAN SILVER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "PAN AMERICAN SILVER CORP moves to a 5.08% passive stake in PAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/771992/0000869178-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pan American Silver Corp. Common Stock", "new_value": "PAN AMERICAN SILVER CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000771992", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000771992", "applied": 1, "detected_at": "2026-10-26T18:53:03.995083"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000771992-26-000063", "price_sensitive": true}, {"form": "SD", "date": "2026-07-09", "title": "Form SD", "accession": "0000771992-26-000060", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0000771992-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000771992-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0000771992-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000048", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0000771992-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0000771992-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0000771992-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0000771992-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0000771992-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0000771992-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0000771992-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0000771992-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0000771992-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-04", "title": "Foreign material event", "accession": "0000771992-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0000771992-26-000020", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-18", "title": "Annual report (foreign)", "accession": "0000771992-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0000771992-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "Foreign material event", "accession": "0000771992-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0000771992-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0000771992-25-000096", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-03", "title": "Foreign material event", "accession": "0000771992-25-000090", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-01", "title": "Foreign material event", "accession": "0000771992-25-000087", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0000771992-25-000082", "price_sensitive": true}], "performance": {"ticker": "PAAS", "has_prices": true, "summary": {"n": 2, "avg": 0.6629870129870129, "win_rate": 1.0, "best": 0.6629870129870129, "worst": 0.6629870129870129, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 30.8, "return": 0.6629870129870129}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 30.8, "return": 0.6629870129870129}]}, "price_series": [{"date": "2016-08-08", "close": 19.5, "volume": 1900544.0}, {"date": "2016-08-09", "close": 19.68, "volume": 1731845.0}, {"date": "2016-08-10", "close": 19.97, "volume": 2797197.0}, {"date": "2016-08-11", "close": 20.06, "volume": 2135407.0}, {"date": "2016-08-12", "close": 20.61, "volume": 3304178.0}, {"date": "2016-08-15", "close": 20.79, "volume": 2227677.0}, {"date": "2016-08-16", "close": 20.96, "volume": 2461594.0}, {"date": "2016-08-17", "close": 20.74, "volume": 2906103.0}, {"date": "2016-08-18", "close": 21.46, "volume": 2740346.0}, {"date": "2016-08-19", "close": 20.77, "volume": 2690445.0}, {"date": "2016-08-22", "close": 20.53, "volume": 2448589.0}, {"date": "2016-08-23", "close": 19.56, "volume": 4052078.0}, {"date": "2016-08-24", "close": 17.87, "volume": 4783688.0}, {"date": "2016-08-25", "close": 18.09, "volume": 3877344.0}, {"date": "2016-08-26", "close": 17.97, "volume": 4331290.0}, {"date": "2016-08-29", "close": 18.31, "volume": 2154533.0}, {"date": "2016-08-30", "close": 17.63, "volume": 2803187.0}, {"date": "2016-08-31", "close": 17.41, "volume": 3073925.0}, {"date": "2016-09-01", "close": 18.05, "volume": 3574949.0}, {"date": "2016-09-02", "close": 18.85, "volume": 3412394.0}, {"date": "2016-09-06", "close": 19.58, "volume": 4644739.0}, {"date": "2016-09-07", "close": 19.62, "volume": 2320461.0}, {"date": "2016-09-08", "close": 19.28, "volume": 1899266.0}, {"date": "2016-09-09", "close": 17.82, "volume": 3477551.0}, {"date": "2016-09-12", "close": 18.38, "volume": 3855693.0}, {"date": "2016-09-13", "close": 17.27, "volume": 4051654.0}, {"date": "2016-09-14", "close": 17.33, "volume": 3077894.0}, {"date": "2016-09-15", "close": 17.4, "volume": 2654334.0}, {"date": "2016-09-16", "close": 16.92, "volume": 3875984.0}, {"date": "2016-09-19", "close": 17.06, "volume": 2183001.0}, {"date": "2016-09-20", "close": 17.31, "volume": 2215393.0}, {"date": "2016-09-21", "close": 18.46, "volume": 4012014.0}, {"date": "2016-09-22", "close": 18.26, "volume": 2646134.0}, {"date": "2016-09-23", "close": 17.79, "volume": 1738075.0}, {"date": "2016-09-26", "close": 17.61, "volume": 1355505.0}, {"date": "2016-09-27", "close": 17.53, "volume": 2274416.0}, {"date": "2016-09-28", "close": 18.3, "volume": 3471601.0}, {"date": "2016-09-29", "close": 18.03, "volume": 2148180.0}, {"date": "2016-09-30", "close": 17.62, "volume": 2713805.0}, {"date": "2016-10-03", "close": 17.72, "volume": 1808015.0}, {"date": "2016-10-04", "close": 15.74, "volume": 3936361.0}, {"date": "2016-10-05", "close": 15.69, "volume": 3028806.0}, {"date": "2016-10-06", "close": 15.35, "volume": 2835385.0}, {"date": "2016-10-07", "close": 15.51, "volume": 3332969.0}, {"date": "2016-10-10", "close": 15.7, "volume": 1276323.0}, {"date": "2016-10-11", "close": 15.2, "volume": 1814855.0}, {"date": "2016-10-12", "close": 15.62, "volume": 1713900.0}, {"date": "2016-10-13", "close": 15.71, "volume": 1817429.0}, {"date": "2016-10-14", "close": 15.48, "volume": 1671480.0}, {"date": "2016-10-17", "close": 15.88, "volume": 1290020.0}, {"date": "2016-10-18", "close": 16.42, "volume": 1480548.0}, {"date": "2016-10-19", "close": 16.92, "volume": 2154359.0}, {"date": "2016-10-20", "close": 16.89, "volume": 1509101.0}, {"date": "2016-10-21", "close": 16.88, "volume": 1451461.0}, {"date": "2016-10-24", "close": 16.48, "volume": 2116239.0}, {"date": "2016-10-25", "close": 16.66, "volume": 2073047.0}, {"date": "2016-10-26", "close": 15.92, "volume": 2110343.0}, {"date": "2016-10-27", "close": 15.52, "volume": 2603648.0}, {"date": "2016-10-28", "close": 15.43, "volume": 2998297.0}, {"date": "2016-10-31", "close": 16.03, "volume": 3063003.0}, {"date": "2016-11-01", "close": 16.54, "volume": 2937903.0}, {"date": "2016-11-02", "close": 16.23, "volume": 2458727.0}, {"date": "2016-11-03", "close": 16.49, "volume": 1667673.0}, {"date": "2016-11-04", "close": 16.5, "volume": 3280314.0}, {"date": "2016-11-07", "close": 16.31, "volume": 2273688.0}, {"date": "2016-11-08", "close": 16.54, "volume": 2988949.0}, {"date": "2016-11-09", "close": 16.93, "volume": 6121094.0}, {"date": "2016-11-10", "close": 15.99, "volume": 6248595.0}, {"date": "2016-11-11", "close": 14.42, "volume": 4935560.0}, {"date": "2016-11-14", "close": 14.49, "volume": 2551082.0}, {"date": "2016-11-15", "close": 16.8, "volume": 5467449.0}, {"date": "2016-11-16", "close": 16.77, "volume": 4159794.0}, {"date": "2016-11-17", "close": 16.17, "volume": 4083405.0}, {"date": "2016-11-18", "close": 16.25, "volume": 2922495.0}, {"date": "2016-11-21", "close": 16.91, "volume": 1798607.0}, {"date": "2016-11-22", "close": 17.71, "volume": 2957558.0}, {"date": "2016-11-23", "close": 16.51, "volume": 3353659.0}, {"date": "2016-11-25", "close": 16.43, "volume": 1268219.0}, {"date": "2016-11-28", "close": 16.89, "volume": 1808017.0}, {"date": "2016-11-29", "close": 17.08, "volume": 1362375.0}, {"date": "2016-11-30", "close": 16.85, "volume": 1530997.0}, {"date": "2016-12-01", "close": 16.58, "volume": 2971995.0}, {"date": "2016-12-02", "close": 17.91, "volume": 2939045.0}, {"date": "2016-12-05", "close": 18.04, "volume": 3000672.0}, {"date": "2016-12-06", "close": 17.6, "volume": 2039455.0}, {"date": "2016-12-07", "close": 17.97, "volume": 2092826.0}, {"date": "2016-12-08", "close": 17.61, "volume": 1649395.0}, {"date": "2016-12-09", "close": 16.57, "volume": 2438635.0}, {"date": "2016-12-12", "close": 16.71, "volume": 1777907.0}, {"date": "2016-12-13", "close": 17.03, "volume": 1829494.0}, {"date": "2016-12-14", "close": 16.03, "volume": 2874932.0}, {"date": "2016-12-15", "close": 14.83, "volume": 3971971.0}, {"date": "2016-12-16", "close": 14.71, "volume": 4469449.0}, {"date": "2016-12-19", "close": 14.67, "volume": 1922266.0}, {"date": "2016-12-20", "close": 14.42, "volume": 2006066.0}, {"date": "2016-12-21", "close": 14.43, "volume": 1431481.0}, {"date": "2016-12-22", "close": 14.14, "volume": 1669728.0}, {"date": "2016-12-23", "close": 14.3, "volume": 1150332.0}, {"date": "2016-12-27", "close": 14.79, "volume": 1585545.0}, {"date": "2016-12-28", "close": 14.71, "volume": 1785207.0}, {"date": "2016-12-29", "close": 15.71, "volume": 2224174.0}, {"date": "2016-12-30", "close": 15.07, "volume": 2687129.0}, {"date": "2017-01-03", "close": 15.73, "volume": 2096223.0}, {"date": "2017-01-04", "close": 16.11, "volume": 1878378.0}, {"date": "2017-01-05", "close": 17.3, "volume": 3236790.0}, {"date": "2017-01-06", "close": 16.86, "volume": 2116637.0}, {"date": "2017-01-09", "close": 16.96, "volume": 1693228.0}, {"date": "2017-01-10", "close": 17.1, "volume": 1789861.0}, {"date": "2017-01-11", "close": 17.03, "volume": 1753338.0}, {"date": "2017-01-12", "close": 16.98, "volume": 1579819.0}, {"date": "2017-01-13", "close": 17.46, "volume": 1576235.0}, {"date": "2017-01-17", "close": 18.4, "volume": 2918663.0}, {"date": "2017-01-18", "close": 18.33, "volume": 2805359.0}, {"date": "2017-01-19", "close": 18.27, "volume": 1508889.0}, {"date": "2017-01-20", "close": 18.39, "volume": 1404600.0}, {"date": "2017-01-23", "close": 18.89, "volume": 1610477.0}, {"date": "2017-01-24", "close": 18.73, "volume": 1884330.0}, {"date": "2017-01-25", "close": 18.63, "volume": 1329630.0}, {"date": "2017-01-26", "close": 18.22, "volume": 1288564.0}, {"date": "2017-01-27", "close": 18.84, "volume": 1335139.0}, {"date": "2017-01-30", "close": 18.69, "volume": 1200334.0}, {"date": "2017-01-31", "close": 19.53, "volume": 2049920.0}, {"date": "2017-02-01", "close": 19.92, "volume": 2988644.0}, {"date": "2017-02-02", "close": 20.43, "volume": 2151969.0}, {"date": "2017-02-03", "close": 20.41, "volume": 1322148.0}, {"date": "2017-02-06", "close": 20.94, "volume": 1392323.0}, {"date": "2017-02-07", "close": 20.83, "volume": 1493579.0}, {"date": "2017-02-08", "close": 21.02, "volume": 1425036.0}, {"date": "2017-02-09", "close": 20.64, "volume": 1394224.0}, {"date": "2017-02-10", "close": 20.92, "volume": 1462345.0}, {"date": "2017-02-13", "close": 20.75, "volume": 1259065.0}, {"date": "2017-02-14", "close": 20.85, "volume": 1596133.0}, {"date": "2017-02-15", "close": 19.39, "volume": 4227743.0}, {"date": "2017-02-16", "close": 19.58, "volume": 2493535.0}, {"date": "2017-02-17", "close": 19.34, "volume": 2217383.0}, {"date": "2017-02-21", "close": 19.57, "volume": 1926874.0}, {"date": "2017-02-22", "close": 19.07, "volume": 1523734.0}, {"date": "2017-02-23", "close": 19.1, "volume": 1608736.0}, {"date": "2017-02-24", "close": 19.0, "volume": 1873425.0}, {"date": "2017-02-27", "close": 17.74, "volume": 2591892.0}, {"date": "2017-02-28", "close": 17.95, "volume": 2584075.0}, {"date": "2017-03-01", "close": 17.99, "volume": 2243606.0}, {"date": "2017-03-02", "close": 16.62, "volume": 3080443.0}, {"date": "2017-03-03", "close": 16.82, "volume": 3119136.0}, {"date": "2017-03-06", "close": 16.26, "volume": 1926613.0}, {"date": "2017-03-07", "close": 16.34, "volume": 1915404.0}, {"date": "2017-03-08", "close": 16.04, "volume": 1196618.0}, {"date": "2017-03-09", "close": 15.84, "volume": 1399147.0}, {"date": "2017-03-10", "close": 16.26, "volume": 1666083.0}, {"date": "2017-03-13", "close": 16.61, "volume": 1779867.0}, {"date": "2017-03-14", "close": 15.99, "volume": 1661731.0}, {"date": "2017-03-15", "close": 17.11, "volume": 2393027.0}, {"date": "2017-03-16", "close": 17.26, "volume": 2686400.0}, {"date": "2017-03-17", "close": 17.03, "volume": 3208121.0}, {"date": "2017-03-20", "close": 17.2, "volume": 1169609.0}, {"date": "2017-03-21", "close": 17.95, "volume": 3034721.0}, {"date": "2017-03-22", "close": 18.01, "volume": 1875282.0}, {"date": "2017-03-23", "close": 17.99, "volume": 1712569.0}, {"date": "2017-03-24", "close": 17.48, "volume": 1893827.0}, {"date": "2017-03-27", "close": 17.84, "volume": 1970614.0}, {"date": "2017-03-28", "close": 17.62, "volume": 1607539.0}, {"date": "2017-03-29", "close": 17.74, "volume": 1276372.0}, {"date": "2017-03-30", "close": 17.5, "volume": 1089807.0}, {"date": "2017-03-31", "close": 17.52, "volume": 1856553.0}, {"date": "2017-04-03", "close": 17.76, "volume": 1562356.0}, {"date": "2017-04-04", "close": 17.83, "volume": 975542.0}, {"date": "2017-04-05", "close": 17.82, "volume": 1407104.0}, {"date": "2017-04-06", "close": 17.95, "volume": 1077246.0}, {"date": "2017-04-07", "close": 18.02, "volume": 1824531.0}, {"date": "2017-04-10", "close": 17.91, "volume": 1055821.0}, {"date": "2017-04-11", "close": 18.09, "volume": 2967525.0}, {"date": "2017-04-12", "close": 18.21, "volume": 1151402.0}, {"date": "2017-04-13", "close": 18.89, "volume": 4236644.0}, {"date": "2017-04-17", "close": 18.85, "volume": 1808245.0}, {"date": "2017-04-18", "close": 18.75, "volume": 2176583.0}, {"date": "2017-04-19", "close": 18.1, "volume": 2338295.0}, {"date": "2017-04-20", "close": 18.08, "volume": 1603147.0}, {"date": "2017-04-21", "close": 18.09, "volume": 1404385.0}, {"date": "2017-04-24", "close": 17.81, "volume": 1835250.0}, {"date": "2017-04-25", "close": 16.76, "volume": 3544054.0}, {"date": "2017-04-26", "close": 16.96, "volume": 2950057.0}, {"date": "2017-04-27", "close": 16.5, "volume": 2682085.0}, {"date": "2017-04-28", "close": 16.77, "volume": 2201394.0}, {"date": "2017-05-01", "close": 16.36, "volume": 1561545.0}, {"date": "2017-05-02", "close": 16.47, "volume": 1795596.0}, {"date": "2017-05-03", "close": 16.37, "volume": 2238824.0}, {"date": "2017-05-04", "close": 15.69, "volume": 2143518.0}, {"date": "2017-05-05", "close": 16.24, "volume": 1734667.0}, {"date": "2017-05-08", "close": 16.24, "volume": 1538500.0}, {"date": "2017-05-09", "close": 16.1, "volume": 1787389.0}, {"date": "2017-05-10", "close": 16.27, "volume": 1753325.0}, {"date": "2017-05-11", "close": 16.78, "volume": 1932306.0}, {"date": "2017-05-12", "close": 17.53, "volume": 2373641.0}, {"date": "2017-05-15", "close": 17.54, "volume": 1441690.0}, {"date": "2017-05-16", "close": 17.76, "volume": 1349690.0}, {"date": "2017-05-17", "close": 18.29, "volume": 3381901.0}, {"date": "2017-05-18", "close": 17.21, "volume": 2442883.0}, {"date": "2017-05-19", "close": 17.3, "volume": 3196870.0}, {"date": "2017-05-22", "close": 17.57, "volume": 1319791.0}, {"date": "2017-05-23", "close": 17.11, "volume": 1315272.0}, {"date": "2017-05-24", "close": 17.37, "volume": 1660030.0}, {"date": "2017-05-25", "close": 17.54, "volume": 1412933.0}, {"date": "2017-05-26", "close": 17.72, "volume": 1404101.0}, {"date": "2017-05-30", "close": 17.4, "volume": 1060951.0}, {"date": "2017-05-31", "close": 17.44, "volume": 1234668.0}, {"date": "2017-06-01", "close": 17.55, "volume": 1673981.0}, {"date": "2017-06-02", "close": 17.5, "volume": 1713156.0}, {"date": "2017-06-05", "close": 17.5, "volume": 1414221.0}, {"date": "2017-06-06", "close": 18.13, "volume": 2359455.0}, {"date": "2017-06-07", "close": 17.94, "volume": 1744981.0}, {"date": "2017-06-08", "close": 17.98, "volume": 1466893.0}, {"date": "2017-06-09", "close": 17.58, "volume": 1432000.0}, {"date": "2017-06-12", "close": 16.89, "volume": 2880667.0}, {"date": "2017-06-13", "close": 17.09, "volume": 2559390.0}, {"date": "2017-06-14", "close": 16.4, "volume": 2656956.0}, {"date": "2017-06-15", "close": 16.22, "volume": 2628409.0}, {"date": "2017-06-16", "close": 16.25, "volume": 21143610.0}, {"date": "2017-06-19", "close": 16.21, "volume": 1953656.0}, {"date": "2017-06-20", "close": 16.17, "volume": 1052660.0}, {"date": "2017-06-21", "close": 16.44, "volume": 1179954.0}, {"date": "2017-06-22", "close": 16.95, "volume": 1817528.0}, {"date": "2017-06-23", "close": 17.13, "volume": 1571972.0}, {"date": "2017-06-26", "close": 17.06, "volume": 1066795.0}, {"date": "2017-06-27", "close": 17.03, "volume": 1903158.0}, {"date": "2017-06-28", "close": 17.4, "volume": 1470927.0}, {"date": "2017-06-29", "close": 16.94, "volume": 1367343.0}, {"date": "2017-06-30", "close": 16.82, "volume": 1459186.0}, {"date": "2017-07-03", "close": 16.1, "volume": 1140726.0}, {"date": "2017-07-05", "close": 16.08, "volume": 2497218.0}, {"date": "2017-07-06", "close": 16.0, "volume": 1318883.0}, {"date": "2017-07-07", "close": 15.47, "volume": 1815120.0}, {"date": "2017-07-10", "close": 16.04, "volume": 2080282.0}, {"date": "2017-07-11", "close": 16.29, "volume": 1509608.0}, {"date": "2017-07-12", "close": 16.23, "volume": 1411645.0}, {"date": "2017-07-13", "close": 15.65, "volume": 1637205.0}, {"date": "2017-07-14", "close": 16.19, "volume": 1792094.0}, {"date": "2017-07-17", "close": 16.67, "volume": 2212500.0}, {"date": "2017-07-18", "close": 16.62, "volume": 1247568.0}, {"date": "2017-07-19", "close": 16.64, "volume": 1046742.0}, {"date": "2017-07-20", "close": 16.81, "volume": 1025213.0}, {"date": "2017-07-21", "close": 16.88, "volume": 1102965.0}, {"date": "2017-07-24", "close": 16.55, "volume": 927683.0}, {"date": "2017-07-25", "close": 16.35, "volume": 1486311.0}, {"date": "2017-07-26", "close": 16.95, "volume": 1847828.0}, {"date": "2017-07-27", "close": 16.48, "volume": 1592959.0}, {"date": "2017-07-28", "close": 16.87, "volume": 1046187.0}, {"date": "2017-07-31", "close": 16.85, "volume": 1302251.0}, {"date": "2017-08-01", "close": 16.84, "volume": 1046140.0}, {"date": "2017-08-02", "close": 16.69, "volume": 810953.0}, {"date": "2017-08-03", "close": 16.68, "volume": 1546062.0}, {"date": "2017-08-04", "close": 16.0, "volume": 1695966.0}, {"date": "2017-08-07", "close": 15.8, "volume": 1060934.0}, {"date": "2017-08-08", "close": 15.76, "volume": 1290456.0}, {"date": "2017-08-09", "close": 15.96, "volume": 1338396.0}, {"date": "2017-08-10", "close": 17.64, "volume": 5679184.0}, {"date": "2017-08-11", "close": 17.59, "volume": 2098710.0}, {"date": "2017-08-14", "close": 17.67, "volume": 1201962.0}, {"date": "2017-08-15", "close": 17.6, "volume": 1433793.0}, {"date": "2017-08-16", "close": 17.81, "volume": 1623630.0}, {"date": "2017-08-17", "close": 17.7, "volume": 1388698.0}, {"date": "2017-08-18", "close": 17.52, "volume": 1546804.0}, {"date": "2017-08-21", "close": 17.82, "volume": 1113600.0}, {"date": "2017-08-22", "close": 17.69, "volume": 838742.0}, {"date": "2017-08-23", "close": 17.73, "volume": 831605.0}, {"date": "2017-08-24", "close": 18.01, "volume": 975348.0}, {"date": "2017-08-25", "close": 17.93, "volume": 1045317.0}, {"date": "2017-08-28", "close": 18.56, "volume": 1678757.0}, {"date": "2017-08-29", "close": 18.51, "volume": 1725459.0}, {"date": "2017-08-30", "close": 18.31, "volume": 936566.0}, {"date": "2017-08-31", "close": 18.66, "volume": 974861.0}, {"date": "2017-09-01", "close": 18.68, "volume": 688595.0}, {"date": "2017-09-05", "close": 19.15, "volume": 1496303.0}, {"date": "2017-09-06", "close": 18.78, "volume": 1583670.0}, {"date": "2017-09-07", "close": 18.97, "volume": 1412264.0}, {"date": "2017-09-08", "close": 18.75, "volume": 1030727.0}, {"date": "2017-09-11", "close": 18.17, "volume": 1237391.0}, {"date": "2017-09-12", "close": 18.515, "volume": 1012206.0}, {"date": "2017-09-13", "close": 18.0, "volume": 836514.0}, {"date": "2017-09-14", "close": 17.88, "volume": 1108310.0}, {"date": "2017-09-15", "close": 17.76, "volume": 1930406.0}, {"date": "2017-09-18", "close": 17.59, "volume": 1245515.0}, {"date": "2017-09-19", "close": 17.69, "volume": 1684057.0}, {"date": "2017-09-20", "close": 17.26, "volume": 2352692.0}, {"date": "2017-09-21", "close": 17.19, "volume": 1387644.0}, {"date": "2017-09-22", "close": 17.46, "volume": 901554.0}, {"date": "2017-09-25", "close": 17.72, "volume": 1098731.0}, {"date": "2017-09-26", "close": 17.23, "volume": 970005.0}, {"date": "2017-09-27", "close": 17.08, "volume": 937285.0}, {"date": "2017-09-28", "close": 17.11, "volume": 842641.0}, {"date": "2017-09-29", "close": 17.05, "volume": 846713.0}, {"date": "2017-10-02", "close": 17.12, "volume": 845601.0}, {"date": "2017-10-03", "close": 17.26, "volume": 742073.0}, {"date": "2017-10-04", "close": 17.19, "volume": 1519136.0}, {"date": "2017-10-05", "close": 16.97, "volume": 1155929.0}, {"date": "2017-10-06", "close": 17.48, "volume": 1224902.0}, {"date": "2017-10-09", "close": 17.89, "volume": 837997.0}, {"date": "2017-10-10", "close": 17.33, "volume": 1253648.0}, {"date": "2017-10-11", "close": 17.5, "volume": 967085.0}, {"date": "2017-10-12", "close": 17.29, "volume": 811779.0}, {"date": "2017-10-13", "close": 17.2, "volume": 1010710.0}, {"date": "2017-10-16", "close": 16.98, "volume": 1199867.0}, {"date": "2017-10-17", "close": 16.9, "volume": 1155827.0}, {"date": "2017-10-18", "close": 16.88, "volume": 1251817.0}, {"date": "2017-10-19", "close": 17.02, "volume": 775883.0}, {"date": "2017-10-20", "close": 16.96, "volume": 907360.0}, {"date": "2017-10-23", "close": 16.92, "volume": 1082461.0}, {"date": "2017-10-24", "close": 16.81, "volume": 894185.0}, {"date": "2017-10-25", "close": 16.76, "volume": 1033294.0}, {"date": "2017-10-26", "close": 16.18, "volume": 1557296.0}, {"date": "2017-10-27", "close": 16.4, "volume": 1088208.0}, {"date": "2017-10-30", "close": 16.56, "volume": 676939.0}, {"date": "2017-10-31", "close": 16.33, "volume": 725892.0}, {"date": "2017-11-01", "close": 16.32, "volume": 1101746.0}, {"date": "2017-11-02", "close": 16.37, "volume": 775293.0}, {"date": "2017-11-03", "close": 16.15, "volume": 1063681.0}, {"date": "2017-11-06", "close": 16.32, "volume": 1260748.0}, {"date": "2017-11-07", "close": 16.05, "volume": 1580317.0}, {"date": "2017-11-08", "close": 16.0, "volume": 3190543.0}, {"date": "2017-11-09", "close": 15.04, "volume": 7909444.0}, {"date": "2017-11-10", "close": 14.62, "volume": 3974224.0}, {"date": "2017-11-13", "close": 14.61, "volume": 2999697.0}, {"date": "2017-11-14", "close": 14.68, "volume": 1572104.0}, {"date": "2017-11-15", "close": 14.89, "volume": 2047995.0}, {"date": "2017-11-16", "close": 14.77, "volume": 1504881.0}, {"date": "2017-11-17", "close": 15.2, "volume": 2116603.0}, {"date": "2017-11-20", "close": 14.98, "volume": 1194968.0}, {"date": "2017-11-21", "close": 15.2, "volume": 1236657.0}, {"date": "2017-11-22", "close": 15.56, "volume": 1450665.0}, {"date": "2017-11-24", "close": 15.25, "volume": 592391.0}, {"date": "2017-11-27", "close": 15.18, "volume": 789867.0}, {"date": "2017-11-28", "close": 15.13, "volume": 863729.0}, {"date": "2017-11-29", "close": 15.02, "volume": 1435362.0}, {"date": "2017-11-30", "close": 15.14, "volume": 958373.0}, {"date": "2017-12-01", "close": 14.87, "volume": 1824030.0}, {"date": "2017-12-04", "close": 14.82, "volume": 792463.0}, {"date": "2017-12-05", "close": 14.59, "volume": 914866.0}, {"date": "2017-12-06", "close": 14.38, "volume": 1034841.0}, {"date": "2017-12-07", "close": 14.21, "volume": 1580731.0}, {"date": "2017-12-08", "close": 14.44, "volume": 1080743.0}, {"date": "2017-12-11", "close": 14.55, "volume": 1148551.0}, {"date": "2017-12-12", "close": 14.48, "volume": 818933.0}, {"date": "2017-12-13", "close": 15.13, "volume": 2028222.0}, {"date": "2017-12-14", "close": 15.035, "volume": 1150788.0}, {"date": "2017-12-15", "close": 15.08, "volume": 1885182.0}, {"date": "2017-12-18", "close": 15.38, "volume": 974760.0}, {"date": "2017-12-19", "close": 15.26, "volume": 1327860.0}, {"date": "2017-12-20", "close": 15.78, "volume": 1533480.0}, {"date": "2017-12-21", "close": 15.59, "volume": 1344688.0}, {"date": "2017-12-22", "close": 15.73, "volume": 1487178.0}, {"date": "2017-12-26", "close": 15.73, "volume": 593224.0}, {"date": "2017-12-27", "close": 15.65, "volume": 1477448.0}, {"date": "2017-12-28", "close": 15.69, "volume": 878421.0}, {"date": "2017-12-29", "close": 15.56, "volume": 1036659.0}, {"date": "2018-01-02", "close": 15.8, "volume": 1549909.0}, {"date": "2018-01-03", "close": 15.43, "volume": 1477705.0}, {"date": "2018-01-04", "close": 15.68, "volume": 1656860.0}, {"date": "2018-01-05", "close": 15.59, "volume": 772341.0}, {"date": "2018-01-08", "close": 15.88, "volume": 1941212.0}, {"date": "2018-01-09", "close": 15.74, "volume": 1469151.0}, {"date": "2018-01-10", "close": 16.08, "volume": 1491330.0}, {"date": "2018-01-11", "close": 16.18, "volume": 2066050.0}, {"date": "2018-01-12", "close": 16.66, "volume": 1525545.0}, {"date": "2018-01-16", "close": 17.24, "volume": 2662405.0}, {"date": "2018-01-17", "close": 16.97, "volume": 1457044.0}, {"date": "2018-01-18", "close": 16.6, "volume": 1374214.0}, {"date": "2018-01-19", "close": 16.68, "volume": 874121.0}, {"date": "2018-01-22", "close": 16.58, "volume": 891624.0}, {"date": "2018-01-23", "close": 16.93, "volume": 1341223.0}, {"date": "2018-01-24", "close": 17.35, "volume": 1744736.0}, {"date": "2018-01-25", "close": 16.79, "volume": 2003775.0}, {"date": "2018-01-26", "close": 16.83, "volume": 1310446.0}, {"date": "2018-01-29", "close": 16.18, "volume": 1851102.0}, {"date": "2018-01-30", "close": 16.29, "volume": 1902088.0}, {"date": "2018-01-31", "close": 16.42, "volume": 1588137.0}, {"date": "2018-02-01", "close": 16.36, "volume": 1419399.0}, {"date": "2018-02-02", "close": 15.91, "volume": 1503225.0}, {"date": "2018-02-05", "close": 16.11, "volume": 1925340.0}, {"date": "2018-02-06", "close": 15.86, "volume": 1801125.0}, {"date": "2018-02-07", "close": 15.58, "volume": 2063328.0}, {"date": "2018-02-08", "close": 15.46, "volume": 2077994.0}, {"date": "2018-02-09", "close": 15.18, "volume": 2601010.0}, {"date": "2018-02-12", "close": 15.81, "volume": 1864609.0}, {"date": "2018-02-13", "close": 15.86, "volume": 1133761.0}, {"date": "2018-02-14", "close": 16.59, "volume": 1923864.0}, {"date": "2018-02-15", "close": 16.48, "volume": 1379830.0}, {"date": "2018-02-16", "close": 16.05, "volume": 2413301.0}, {"date": "2018-02-20", "close": 15.75, "volume": 1750732.0}, {"date": "2018-02-21", "close": 15.03, "volume": 2674546.0}, {"date": "2018-02-22", "close": 15.61, "volume": 1843277.0}, {"date": "2018-02-23", "close": 15.51, "volume": 1074769.0}, {"date": "2018-02-26", "close": 15.56, "volume": 1002623.0}, {"date": "2018-02-27", "close": 15.225, "volume": 1142689.0}, {"date": "2018-02-28", "close": 15.14, "volume": 1065616.0}, {"date": "2018-03-01", "close": 15.35, "volume": 1575915.0}, {"date": "2018-03-02", "close": 15.33, "volume": 1291332.0}, {"date": "2018-03-05", "close": 15.22, "volume": 1238290.0}, {"date": "2018-03-06", "close": 15.51, "volume": 1668688.0}, {"date": "2018-03-07", "close": 15.27, "volume": 1035307.0}, {"date": "2018-03-08", "close": 15.54, "volume": 942274.0}, {"date": "2018-03-09", "close": 15.53, "volume": 933474.0}, {"date": "2018-03-12", "close": 15.74, "volume": 1058849.0}, {"date": "2018-03-13", "close": 15.91, "volume": 810589.0}, {"date": "2018-03-14", "close": 15.78, "volume": 1020353.0}, {"date": "2018-03-15", "close": 15.43, "volume": 973345.0}, {"date": "2018-03-16", "close": 15.34, "volume": 3110027.0}, {"date": "2018-03-19", "close": 15.4, "volume": 1066735.0}, {"date": "2018-03-20", "close": 15.08, "volume": 1855289.0}, {"date": "2018-03-21", "close": 15.69, "volume": 1221733.0}, {"date": "2018-03-22", "close": 15.67, "volume": 855150.0}, {"date": "2018-03-23", "close": 16.19, "volume": 1566890.0}, {"date": "2018-03-26", "close": 16.07, "volume": 982417.0}, {"date": "2018-03-27", "close": 16.03, "volume": 982362.0}, {"date": "2018-03-28", "close": 15.89, "volume": 900041.0}, {"date": "2018-03-29", "close": 16.15, "volume": 967256.0}, {"date": "2018-04-02", "close": 16.22, "volume": 924819.0}, {"date": "2018-04-03", "close": 15.86, "volume": 1082319.0}, {"date": "2018-04-04", "close": 15.95, "volume": 536117.0}, {"date": "2018-04-05", "close": 15.99, "volume": 698582.0}, {"date": "2018-04-06", "close": 15.88, "volume": 654903.0}, {"date": "2018-04-09", "close": 15.97, "volume": 877483.0}, {"date": "2018-04-10", "close": 16.17, "volume": 1077485.0}, {"date": "2018-04-11", "close": 16.55, "volume": 2022917.0}, {"date": "2018-04-12", "close": 16.36, "volume": 1240980.0}, {"date": "2018-04-13", "close": 16.63, "volume": 1037478.0}, {"date": "2018-04-16", "close": 16.65, "volume": 707094.0}, {"date": "2018-04-17", "close": 16.81, "volume": 813803.0}, {"date": "2018-04-18", "close": 17.21, "volume": 1869544.0}, {"date": "2018-04-19", "close": 17.5, "volume": 1597267.0}, {"date": "2018-04-20", "close": 17.3, "volume": 1376856.0}, {"date": "2018-04-23", "close": 16.89, "volume": 1460694.0}, {"date": "2018-04-24", "close": 16.97, "volume": 946277.0}, {"date": "2018-04-25", "close": 16.74, "volume": 932516.0}, {"date": "2018-04-26", "close": 16.68, "volume": 890419.0}, {"date": "2018-04-27", "close": 16.81, "volume": 719402.0}, {"date": "2018-04-30", "close": 16.12, "volume": 1862865.0}, {"date": "2018-05-01", "close": 16.17, "volume": 963899.0}, {"date": "2018-05-02", "close": 16.49, "volume": 1563130.0}, {"date": "2018-05-03", "close": 16.6, "volume": 564012.0}, {"date": "2018-05-04", "close": 16.56, "volume": 617335.0}, {"date": "2018-05-07", "close": 16.42, "volume": 644424.0}, {"date": "2018-05-08", "close": 16.4, "volume": 949794.0}, {"date": "2018-05-09", "close": 16.38, "volume": 767149.0}, {"date": "2018-05-10", "close": 18.11, "volume": 3707247.0}, {"date": "2018-05-11", "close": 18.1, "volume": 1661038.0}, {"date": "2018-05-14", "close": 17.68, "volume": 1367230.0}, {"date": "2018-05-15", "close": 17.26, "volume": 1227447.0}, {"date": "2018-05-16", "close": 17.51, "volume": 894533.0}, {"date": "2018-05-17", "close": 17.55, "volume": 858904.0}, {"date": "2018-05-18", "close": 17.64, "volume": 1180965.0}, {"date": "2018-05-21", "close": 18.05, "volume": 1185316.0}, {"date": "2018-05-22", "close": 17.99, "volume": 1239597.0}, {"date": "2018-05-23", "close": 18.12, "volume": 1141843.0}, {"date": "2018-05-24", "close": 18.56, "volume": 1394603.0}, {"date": "2018-05-25", "close": 18.03, "volume": 2144928.0}, {"date": "2018-05-29", "close": 17.78, "volume": 1666094.0}, {"date": "2018-05-30", "close": 17.94, "volume": 728818.0}, {"date": "2018-05-31", "close": 17.69, "volume": 1084804.0}, {"date": "2018-06-01", "close": 17.7, "volume": 920526.0}, {"date": "2018-06-04", "close": 17.66, "volume": 1209933.0}, {"date": "2018-06-05", "close": 17.86, "volume": 1015472.0}, {"date": "2018-06-06", "close": 17.875, "volume": 1148530.0}, {"date": "2018-06-07", "close": 17.77, "volume": 880554.0}, {"date": "2018-06-08", "close": 17.61, "volume": 698123.0}, {"date": "2018-06-11", "close": 17.91, "volume": 808818.0}, {"date": "2018-06-12", "close": 18.03, "volume": 952609.0}, {"date": "2018-06-13", "close": 18.06, "volume": 989414.0}, {"date": "2018-06-14", "close": 18.14, "volume": 730362.0}, {"date": "2018-06-15", "close": 17.73, "volume": 2435277.0}, {"date": "2018-06-18", "close": 17.71, "volume": 541355.0}, {"date": "2018-06-19", "close": 17.49, "volume": 825887.0}, {"date": "2018-06-20", "close": 17.49, "volume": 510278.0}, {"date": "2018-06-21", "close": 17.56, "volume": 839370.0}, {"date": "2018-06-22", "close": 17.97, "volume": 736698.0}, {"date": "2018-06-25", "close": 17.53, "volume": 1148749.0}, {"date": "2018-06-26", "close": 17.58, "volume": 559844.0}, {"date": "2018-06-27", "close": 17.625, "volume": 647815.0}, {"date": "2018-06-28", "close": 17.56, "volume": 706884.0}, {"date": "2018-06-29", "close": 17.9, "volume": 874716.0}, {"date": "2018-07-02", "close": 17.75, "volume": 854730.0}, {"date": "2018-07-03", "close": 18.24, "volume": 707109.0}, {"date": "2018-07-05", "close": 18.31, "volume": 948900.0}, {"date": "2018-07-06", "close": 18.14, "volume": 752282.0}, {"date": "2018-07-09", "close": 17.89, "volume": 735570.0}, {"date": "2018-07-10", "close": 17.81, "volume": 757588.0}, {"date": "2018-07-11", "close": 16.76, "volume": 2733159.0}, {"date": "2018-07-12", "close": 16.84, "volume": 983839.0}, {"date": "2018-07-13", "close": 16.9, "volume": 820847.0}, {"date": "2018-07-16", "close": 16.28, "volume": 1782638.0}, {"date": "2018-07-17", "close": 16.35, "volume": 1111881.0}, {"date": "2018-07-18", "close": 16.44, "volume": 902078.0}, {"date": "2018-07-19", "close": 16.37, "volume": 1024631.0}, {"date": "2018-07-20", "close": 16.52, "volume": 1290448.0}, {"date": "2018-07-23", "close": 16.3, "volume": 1527646.0}, {"date": "2018-07-24", "close": 16.49, "volume": 1212659.0}, {"date": "2018-07-25", "close": 16.64, "volume": 822511.0}, {"date": "2018-07-26", "close": 16.52, "volume": 1529748.0}, {"date": "2018-07-27", "close": 16.35, "volume": 865493.0}, {"date": "2018-07-30", "close": 16.29, "volume": 756444.0}, {"date": "2018-07-31", "close": 16.47, "volume": 736443.0}, {"date": "2018-08-01", "close": 16.3, "volume": 781591.0}, {"date": "2018-08-02", "close": 16.36, "volume": 918263.0}, {"date": "2018-08-03", "close": 16.4, "volume": 756759.0}, {"date": "2018-08-06", "close": 16.19, "volume": 723748.0}, {"date": "2018-08-07", "close": 15.94, "volume": 945422.0}, {"date": "2018-08-08", "close": 15.93, "volume": 964707.0}, {"date": "2018-08-09", "close": 17.36, "volume": 2606034.0}, {"date": "2018-08-10", "close": 17.01, "volume": 1352605.0}, {"date": "2018-08-13", "close": 16.43, "volume": 2088165.0}, {"date": "2018-08-14", "close": 16.59, "volume": 994248.0}, {"date": "2018-08-15", "close": 15.73, "volume": 2374290.0}, {"date": "2018-08-16", "close": 15.36, "volume": 1926955.0}, {"date": "2018-08-17", "close": 15.82, "volume": 2034961.0}, {"date": "2018-08-20", "close": 15.9, "volume": 956949.0}, {"date": "2018-08-21", "close": 15.82, "volume": 763817.0}, {"date": "2018-08-22", "close": 15.89, "volume": 634860.0}, {"date": "2018-08-23", "close": 15.18, "volume": 1783832.0}, {"date": "2018-08-24", "close": 15.82, "volume": 1744066.0}, {"date": "2018-08-27", "close": 16.16, "volume": 887888.0}, {"date": "2018-08-28", "close": 15.8, "volume": 997780.0}, {"date": "2018-08-29", "close": 15.9, "volume": 603497.0}, {"date": "2018-08-30", "close": 15.66, "volume": 897556.0}, {"date": "2018-08-31", "close": 15.59, "volume": 704387.0}, {"date": "2018-09-04", "close": 14.8, "volume": 2022181.0}, {"date": "2018-09-05", "close": 14.76, "volume": 919958.0}, {"date": "2018-09-06", "close": 14.94, "volume": 1127696.0}, {"date": "2018-09-07", "close": 14.96, "volume": 1180581.0}, {"date": "2018-09-10", "close": 14.38, "volume": 1546577.0}, {"date": "2018-09-11", "close": 14.45, "volume": 1482379.0}, {"date": "2018-09-12", "close": 14.84, "volume": 1888707.0}, {"date": "2018-09-13", "close": 14.755, "volume": 1185574.0}, {"date": "2018-09-14", "close": 14.48, "volume": 1173425.0}, {"date": "2018-09-17", "close": 14.83, "volume": 1763927.0}, {"date": "2018-09-18", "close": 15.02, "volume": 1212898.0}, {"date": "2018-09-19", "close": 15.17, "volume": 1135587.0}, {"date": "2018-09-20", "close": 15.23, "volume": 1318063.0}, {"date": "2018-09-21", "close": 14.9, "volume": 2594961.0}, {"date": "2018-09-24", "close": 14.89, "volume": 1501843.0}, {"date": "2018-09-25", "close": 14.81, "volume": 1185888.0}, {"date": "2018-09-26", "close": 14.6, "volume": 1455593.0}, {"date": "2018-09-27", "close": 14.36, "volume": 1666831.0}, {"date": "2018-09-28", "close": 14.76, "volume": 1617515.0}, {"date": "2018-10-01", "close": 14.73, "volume": 925335.0}, {"date": "2018-10-02", "close": 14.99, "volume": 1477885.0}, {"date": "2018-10-03", "close": 14.65, "volume": 1480427.0}, {"date": "2018-10-04", "close": 14.59, "volume": 921612.0}, {"date": "2018-10-05", "close": 14.79, "volume": 1205473.0}, {"date": "2018-10-08", "close": 14.79, "volume": 1171546.0}, {"date": "2018-10-09", "close": 14.68, "volume": 1178987.0}, {"date": "2018-10-10", "close": 14.67, "volume": 1027629.0}, {"date": "2018-10-11", "close": 15.49, "volume": 2990638.0}, {"date": "2018-10-12", "close": 15.22, "volume": 1743886.0}, {"date": "2018-10-15", "close": 15.41, "volume": 1579332.0}, {"date": "2018-10-16", "close": 15.43, "volume": 1045565.0}, {"date": "2018-10-17", "close": 15.42, "volume": 1344780.0}, {"date": "2018-10-18", "close": 15.51, "volume": 1214282.0}, {"date": "2018-10-19", "close": 15.5, "volume": 1287975.0}, {"date": "2018-10-22", "close": 15.28, "volume": 1241751.0}, {"date": "2018-10-23", "close": 15.09, "volume": 1874426.0}, {"date": "2018-10-24", "close": 15.24, "volume": 1701338.0}, {"date": "2018-10-25", "close": 14.59, "volume": 2136744.0}, {"date": "2018-10-26", "close": 14.97, "volume": 1859495.0}, {"date": "2018-10-29", "close": 14.8, "volume": 1592845.0}, {"date": "2018-10-30", "close": 14.9, "volume": 1578659.0}, {"date": "2018-10-31", "close": 14.68, "volume": 3036768.0}, {"date": "2018-11-01", "close": 15.35, "volume": 1997988.0}, {"date": "2018-11-02", "close": 15.44, "volume": 1442907.0}, {"date": "2018-11-05", "close": 15.43, "volume": 1760208.0}, {"date": "2018-11-06", "close": 15.07, "volume": 952436.0}, {"date": "2018-11-07", "close": 14.01, "volume": 4401391.0}, {"date": "2018-11-08", "close": 14.35, "volume": 2040414.0}, {"date": "2018-11-09", "close": 14.54, "volume": 2241818.0}, {"date": "2018-11-12", "close": 14.26, "volume": 1782555.0}, {"date": "2018-11-13", "close": 14.13, "volume": 1241697.0}, {"date": "2018-11-14", "close": 12.66, "volume": 9173102.0}, {"date": "2018-11-15", "close": 12.9, "volume": 2493741.0}, {"date": "2018-11-16", "close": 13.0, "volume": 2243277.0}, {"date": "2018-11-19", "close": 13.26, "volume": 2310148.0}, {"date": "2018-11-20", "close": 13.22, "volume": 1640969.0}, {"date": "2018-11-21", "close": 13.76, "volume": 1927938.0}, {"date": "2018-11-23", "close": 13.18, "volume": 1388676.0}, {"date": "2018-11-26", "close": 12.82, "volume": 2416337.0}, {"date": "2018-11-27", "close": 12.54, "volume": 1312559.0}, {"date": "2018-11-28", "close": 13.06, "volume": 1526626.0}, {"date": "2018-11-29", "close": 12.88, "volume": 816177.0}, {"date": "2018-11-30", "close": 12.9, "volume": 1142995.0}, {"date": "2018-12-03", "close": 13.26, "volume": 1399585.0}, {"date": "2018-12-04", "close": 13.24, "volume": 1658999.0}, {"date": "2018-12-06", "close": 13.38, "volume": 1565186.0}, {"date": "2018-12-07", "close": 13.84, "volume": 1598376.0}, {"date": "2018-12-10", "close": 13.69, "volume": 1224654.0}, {"date": "2018-12-11", "close": 13.625, "volume": 828565.0}, {"date": "2018-12-12", "close": 14.11, "volume": 1167006.0}, {"date": "2018-12-13", "close": 14.19, "volume": 904027.0}, {"date": "2018-12-14", "close": 14.04, "volume": 1332805.0}, {"date": "2018-12-17", "close": 14.39, "volume": 2166693.0}, {"date": "2018-12-18", "close": 14.62, "volume": 1960305.0}, {"date": "2018-12-19", "close": 13.77, "volume": 2993269.0}, {"date": "2018-12-20", "close": 14.39, "volume": 2432344.0}, {"date": "2018-12-21", "close": 14.04, "volume": 3261651.0}, {"date": "2018-12-24", "close": 14.46, "volume": 1261927.0}, {"date": "2018-12-26", "close": 14.42, "volume": 1360579.0}, {"date": "2018-12-27", "close": 14.59, "volume": 2060076.0}, {"date": "2018-12-28", "close": 14.46, "volume": 1279176.0}, {"date": "2018-12-31", "close": 14.6, "volume": 1329919.0}, {"date": "2019-01-02", "close": 14.64, "volume": 1258738.0}, {"date": "2019-01-03", "close": 14.81, "volume": 1667911.0}, {"date": "2019-01-04", "close": 14.96, "volume": 1842303.0}, {"date": "2019-01-07", "close": 15.12, "volume": 1400158.0}, {"date": "2019-01-08", "close": 15.13, "volume": 1521473.0}, {"date": "2019-01-09", "close": 15.45, "volume": 1153086.0}, {"date": "2019-01-10", "close": 15.06, "volume": 1383745.0}, {"date": "2019-01-11", "close": 15.0, "volume": 1548647.0}, {"date": "2019-01-14", "close": 14.95, "volume": 983432.0}, {"date": "2019-01-15", "close": 14.55, "volume": 1396185.0}, {"date": "2019-01-16", "close": 14.59, "volume": 1271907.0}, {"date": "2019-01-17", "close": 14.49, "volume": 1092924.0}, {"date": "2019-01-18", "close": 14.18, "volume": 1619382.0}, {"date": "2019-01-22", "close": 13.19, "volume": 3885559.0}, {"date": "2019-01-23", "close": 13.33, "volume": 1781444.0}, {"date": "2019-01-24", "close": 13.28, "volume": 1135075.0}, {"date": "2019-01-25", "close": 13.82, "volume": 1410607.0}, {"date": "2019-01-28", "close": 14.17, "volume": 1817973.0}, {"date": "2019-01-29", "close": 14.42, "volume": 2369534.0}, {"date": "2019-01-30", "close": 14.72, "volume": 1868969.0}, {"date": "2019-01-31", "close": 14.91, "volume": 1162051.0}, {"date": "2019-02-01", "close": 14.76, "volume": 1195288.0}, {"date": "2019-02-04", "close": 14.85, "volume": 912772.0}, {"date": "2019-02-05", "close": 14.93, "volume": 815459.0}, {"date": "2019-02-06", "close": 14.82, "volume": 1150660.0}, {"date": "2019-02-07", "close": 14.565, "volume": 952673.0}, {"date": "2019-02-08", "close": 14.77, "volume": 1094930.0}, {"date": "2019-02-11", "close": 14.43, "volume": 1189897.0}, {"date": "2019-02-12", "close": 14.31, "volume": 994001.0}, {"date": "2019-02-13", "close": 14.175, "volume": 928811.0}, {"date": "2019-02-14", "close": 14.35, "volume": 919300.0}, {"date": "2019-02-15", "close": 14.47, "volume": 1520399.0}, {"date": "2019-02-19", "close": 15.08, "volume": 2828915.0}, {"date": "2019-02-20", "close": 14.7, "volume": 5986637.0}, {"date": "2019-02-21", "close": 14.21, "volume": 7135744.0}, {"date": "2019-02-22", "close": 14.29, "volume": 4918218.0}, {"date": "2019-02-25", "close": 14.01, "volume": 3362445.0}, {"date": "2019-02-26", "close": 14.06, "volume": 2157729.0}, {"date": "2019-02-27", "close": 13.67, "volume": 2768608.0}, {"date": "2019-02-28", "close": 13.36, "volume": 2442256.0}, {"date": "2019-03-01", "close": 12.69, "volume": 4043611.0}, {"date": "2019-03-04", "close": 12.79, "volume": 2418989.0}, {"date": "2019-03-05", "close": 12.85, "volume": 1795855.0}, {"date": "2019-03-06", "close": 12.49, "volume": 1952781.0}, {"date": "2019-03-07", "close": 12.74, "volume": 1962364.0}, {"date": "2019-03-08", "close": 13.15, "volume": 2841413.0}, {"date": "2019-03-11", "close": 12.82, "volume": 2036043.0}, {"date": "2019-03-12", "close": 13.1, "volume": 1689651.0}, {"date": "2019-03-13", "close": 13.2, "volume": 2077448.0}, {"date": "2019-03-14", "close": 12.8, "volume": 1945714.0}, {"date": "2019-03-15", "close": 13.3, "volume": 8462725.0}, {"date": "2019-03-18", "close": 12.9, "volume": 2885567.0}, {"date": "2019-03-19", "close": 12.89, "volume": 1613076.0}, {"date": "2019-03-20", "close": 13.29, "volume": 2960390.0}, {"date": "2019-03-21", "close": 13.35, "volume": 2756765.0}, {"date": "2019-03-22", "close": 13.36, "volume": 2048883.0}, {"date": "2019-03-25", "close": 13.73, "volume": 2723798.0}, {"date": "2019-03-26", "close": 13.77, "volume": 1734292.0}, {"date": "2019-03-27", "close": 13.6, "volume": 1363564.0}, {"date": "2019-03-28", "close": 13.31, "volume": 1827027.0}, {"date": "2019-03-29", "close": 13.25, "volume": 1623654.0}, {"date": "2019-04-01", "close": 12.93, "volume": 2229671.0}, {"date": "2019-04-02", "close": 12.94, "volume": 1373437.0}, {"date": "2019-04-03", "close": 13.06, "volume": 1873716.0}, {"date": "2019-04-04", "close": 13.33, "volume": 1558650.0}, {"date": "2019-04-05", "close": 13.26, "volume": 1072765.0}, {"date": "2019-04-08", "close": 13.43, "volume": 1436806.0}, {"date": "2019-04-09", "close": 13.48, "volume": 1297506.0}, {"date": "2019-04-10", "close": 13.46, "volume": 1562283.0}, {"date": "2019-04-11", "close": 13.27, "volume": 1322291.0}, {"date": "2019-04-12", "close": 13.26, "volume": 1068040.0}, {"date": "2019-04-15", "close": 13.36, "volume": 1186094.0}, {"date": "2019-04-16", "close": 13.05, "volume": 1223823.0}, {"date": "2019-04-17", "close": 12.88, "volume": 1526775.0}, {"date": "2019-04-18", "close": 12.66, "volume": 2275150.0}, {"date": "2019-04-22", "close": 12.48, "volume": 1647031.0}, {"date": "2019-04-23", "close": 12.35, "volume": 1590425.0}, {"date": "2019-04-24", "close": 12.58, "volume": 1217093.0}, {"date": "2019-04-25", "close": 12.62, "volume": 1471701.0}, {"date": "2019-04-26", "close": 12.97, "volume": 1698967.0}, {"date": "2019-04-29", "close": 12.7, "volume": 1160296.0}, {"date": "2019-04-30", "close": 12.71, "volume": 1334384.0}, {"date": "2019-05-01", "close": 12.43, "volume": 2081096.0}, {"date": "2019-05-02", "close": 11.84, "volume": 3281587.0}, {"date": "2019-05-03", "close": 11.975, "volume": 2225353.0}, {"date": "2019-05-06", "close": 11.96, "volume": 1078762.0}, {"date": "2019-05-07", "close": 12.27, "volume": 2316554.0}, {"date": "2019-05-08", "close": 12.0, "volume": 1883562.0}, {"date": "2019-05-09", "close": 11.81, "volume": 2056699.0}, {"date": "2019-05-10", "close": 11.44, "volume": 2426494.0}, {"date": "2019-05-13", "close": 11.68, "volume": 2163501.0}, {"date": "2019-05-14", "close": 11.37, "volume": 1527891.0}, {"date": "2019-05-15", "close": 11.1, "volume": 1896147.0}, {"date": "2019-05-16", "close": 10.84, "volume": 2519593.0}, {"date": "2019-05-17", "close": 10.51, "volume": 3159693.0}, {"date": "2019-05-20", "close": 10.51, "volume": 1925640.0}, {"date": "2019-05-21", "close": 10.69, "volume": 3454939.0}, {"date": "2019-05-22", "close": 10.34, "volume": 2017631.0}, {"date": "2019-05-23", "close": 10.33, "volume": 2508039.0}, {"date": "2019-05-24", "close": 10.49, "volume": 1996101.0}, {"date": "2019-05-28", "close": 10.355, "volume": 2438281.0}, {"date": "2019-05-29", "close": 10.3, "volume": 1622157.0}, {"date": "2019-05-30", "close": 10.46, "volume": 1529545.0}, {"date": "2019-05-31", "close": 10.87, "volume": 2912393.0}, {"date": "2019-06-03", "close": 11.46, "volume": 4166927.0}, {"date": "2019-06-04", "close": 11.45, "volume": 2251690.0}, {"date": "2019-06-05", "close": 11.55, "volume": 4190149.0}, {"date": "2019-06-06", "close": 11.46, "volume": 2251668.0}, {"date": "2019-06-07", "close": 11.59, "volume": 2251330.0}, {"date": "2019-06-10", "close": 11.06, "volume": 2452234.0}, {"date": "2019-06-11", "close": 11.32, "volume": 1773425.0}, {"date": "2019-06-12", "close": 11.51, "volume": 1316035.0}, {"date": "2019-06-13", "close": 11.69, "volume": 1802243.0}, {"date": "2019-06-14", "close": 11.63, "volume": 2819208.0}, {"date": "2019-06-17", "close": 11.78, "volume": 1828033.0}, {"date": "2019-06-18", "close": 11.8, "volume": 2309147.0}, {"date": "2019-06-19", "close": 11.78, "volume": 2791084.0}, {"date": "2019-06-20", "close": 12.57, "volume": 6954611.0}, {"date": "2019-06-21", "close": 12.85, "volume": 5200351.0}, {"date": "2019-06-24", "close": 13.34, "volume": 4676180.0}, {"date": "2019-06-25", "close": 13.14, "volume": 4669593.0}, {"date": "2019-06-26", "close": 13.04, "volume": 2465436.0}, {"date": "2019-06-27", "close": 12.9, "volume": 1571678.0}, {"date": "2019-06-28", "close": 12.91, "volume": 1920920.0}, {"date": "2019-07-01", "close": 12.53, "volume": 2532384.0}, {"date": "2019-07-02", "close": 13.04, "volume": 3314882.0}, {"date": "2019-07-03", "close": 12.95, "volume": 1602942.0}, {"date": "2019-07-05", "close": 12.91, "volume": 2679550.0}, {"date": "2019-07-08", "close": 12.69, "volume": 1954117.0}, {"date": "2019-07-09", "close": 13.02, "volume": 2032999.0}, {"date": "2019-07-10", "close": 13.27, "volume": 2529481.0}, {"date": "2019-07-11", "close": 12.85, "volume": 3185283.0}, {"date": "2019-07-12", "close": 13.08, "volume": 1856973.0}, {"date": "2019-07-15", "close": 13.19, "volume": 1949071.0}, {"date": "2019-07-16", "close": 14.01, "volume": 7785095.0}, {"date": "2019-07-17", "close": 14.96, "volume": 7667470.0}, {"date": "2019-07-18", "close": 15.45, "volume": 7748548.0}, {"date": "2019-07-19", "close": 15.35, "volume": 5335420.0}, {"date": "2019-07-22", "close": 15.7, "volume": 3127673.0}, {"date": "2019-07-23", "close": 15.61, "volume": 3402274.0}, {"date": "2019-07-24", "close": 16.39, "volume": 4485787.0}, {"date": "2019-07-25", "close": 15.7, "volume": 4603576.0}, {"date": "2019-07-26", "close": 15.69, "volume": 1940003.0}, {"date": "2019-07-29", "close": 15.9, "volume": 1838869.0}, {"date": "2019-07-30", "close": 16.05, "volume": 2371199.0}, {"date": "2019-07-31", "close": 15.19, "volume": 4092286.0}, {"date": "2019-08-01", "close": 16.64, "volume": 8245393.0}, {"date": "2019-08-02", "close": 16.68, "volume": 3897275.0}, {"date": "2019-08-05", "close": 16.68, "volume": 4788812.0}, {"date": "2019-08-06", "close": 16.67, "volume": 4194466.0}, {"date": "2019-08-07", "close": 16.97, "volume": 6294207.0}, {"date": "2019-08-08", "close": 17.31, "volume": 3828113.0}, {"date": "2019-08-09", "close": 17.06, "volume": 2283580.0}, {"date": "2019-08-12", "close": 17.0, "volume": 4199702.0}, {"date": "2019-08-13", "close": 16.72, "volume": 5013310.0}, {"date": "2019-08-14", "close": 16.76, "volume": 3539482.0}, {"date": "2019-08-15", "close": 16.99, "volume": 2323616.0}, {"date": "2019-08-16", "close": 16.5, "volume": 3069372.0}, {"date": "2019-08-19", "close": 16.26, "volume": 3214469.0}, {"date": "2019-08-20", "close": 16.79, "volume": 1975378.0}, {"date": "2019-08-21", "close": 16.89, "volume": 2156545.0}, {"date": "2019-08-22", "close": 16.7, "volume": 1472818.0}, {"date": "2019-08-23", "close": 17.45, "volume": 3634405.0}, {"date": "2019-08-26", "close": 17.54, "volume": 3426748.0}, {"date": "2019-08-27", "close": 18.85, "volume": 7160706.0}, {"date": "2019-08-28", "close": 18.71, "volume": 4224766.0}, {"date": "2019-08-29", "close": 18.18, "volume": 4024316.0}, {"date": "2019-08-30", "close": 18.45, "volume": 2551839.0}, {"date": "2019-09-03", "close": 18.82, "volume": 4854067.0}, {"date": "2019-09-04", "close": 18.86, "volume": 4130274.0}, {"date": "2019-09-05", "close": 18.02, "volume": 4567510.0}, {"date": "2019-09-06", "close": 17.75, "volume": 4114150.0}, {"date": "2019-09-09", "close": 17.27, "volume": 3990221.0}, {"date": "2019-09-10", "close": 17.32, "volume": 2840209.0}, {"date": "2019-09-11", "close": 17.21, "volume": 3892159.0}, {"date": "2019-09-12", "close": 16.78, "volume": 4584590.0}, {"date": "2019-09-13", "close": 16.23, "volume": 4907926.0}, {"date": "2019-09-16", "close": 16.58, "volume": 4322928.0}, {"date": "2019-09-17", "close": 17.02, "volume": 3176103.0}, {"date": "2019-09-18", "close": 16.51, "volume": 3893300.0}, {"date": "2019-09-19", "close": 16.735, "volume": 1984851.0}, {"date": "2019-09-20", "close": 16.8, "volume": 4268893.0}, {"date": "2019-09-23", "close": 17.645, "volume": 5053976.0}, {"date": "2019-09-24", "close": 17.83, "volume": 3601523.0}, {"date": "2019-09-25", "close": 16.98, "volume": 3054065.0}, {"date": "2019-09-26", "close": 16.65, "volume": 2364738.0}, {"date": "2019-09-27", "close": 16.15, "volume": 3807541.0}, {"date": "2019-09-30", "close": 15.68, "volume": 3832975.0}, {"date": "2019-10-01", "close": 15.67, "volume": 2850683.0}, {"date": "2019-10-02", "close": 15.91, "volume": 2527644.0}, {"date": "2019-10-03", "close": 15.925, "volume": 2623344.0}, {"date": "2019-10-04", "close": 16.255, "volume": 1688496.0}, {"date": "2019-10-07", "close": 16.13, "volume": 1502671.0}, {"date": "2019-10-08", "close": 16.465, "volume": 1786485.0}, {"date": "2019-10-09", "close": 16.115, "volume": 1636644.0}, {"date": "2019-10-10", "close": 16.41, "volume": 2530311.0}, {"date": "2019-10-11", "close": 16.225, "volume": 5760197.0}, {"date": "2019-10-14", "close": 16.12, "volume": 2356000.0}, {"date": "2019-10-15", "close": 15.535, "volume": 3013371.0}, {"date": "2019-10-16", "close": 15.87, "volume": 1751633.0}, {"date": "2019-10-17", "close": 16.36, "volume": 1844984.0}, {"date": "2019-10-18", "close": 16.4, "volume": 1834379.0}, {"date": "2019-10-21", "close": 15.92, "volume": 2330867.0}, {"date": "2019-10-22", "close": 15.855, "volume": 1870078.0}, {"date": "2019-10-23", "close": 15.91, "volume": 1486585.0}, {"date": "2019-10-24", "close": 16.26, "volume": 3419353.0}, {"date": "2019-10-25", "close": 17.02, "volume": 4136174.0}, {"date": "2019-10-28", "close": 16.23, "volume": 3543137.0}, {"date": "2019-10-29", "close": 16.255, "volume": 2192069.0}, {"date": "2019-10-30", "close": 16.71, "volume": 3647104.0}, {"date": "2019-10-31", "close": 17.05, "volume": 6614641.0}, {"date": "2019-11-01", "close": 17.06, "volume": 2644171.0}, {"date": "2019-11-04", "close": 16.72, "volume": 2260956.0}, {"date": "2019-11-05", "close": 16.59, "volume": 3440812.0}, {"date": "2019-11-06", "close": 16.79, "volume": 1797796.0}, {"date": "2019-11-07", "close": 17.39, "volume": 4715273.0}, {"date": "2019-11-08", "close": 17.535, "volume": 3645193.0}, {"date": "2019-11-11", "close": 17.72, "volume": 2332770.0}, {"date": "2019-11-12", "close": 17.82, "volume": 2165665.0}, {"date": "2019-11-13", "close": 18.05, "volume": 2065375.0}, {"date": "2019-11-14", "close": 18.37, "volume": 2582552.0}, {"date": "2019-11-15", "close": 18.41, "volume": 2255714.0}, {"date": "2019-11-18", "close": 18.81, "volume": 2112201.0}, {"date": "2019-11-19", "close": 18.66, "volume": 2271776.0}, {"date": "2019-11-20", "close": 18.91, "volume": 2331938.0}, {"date": "2019-11-21", "close": 18.53, "volume": 2941403.0}, {"date": "2019-11-22", "close": 18.4, "volume": 2511054.0}, {"date": "2019-11-25", "close": 18.32, "volume": 1683804.0}, {"date": "2019-11-26", "close": 18.86, "volume": 3193511.0}, {"date": "2019-11-27", "close": 18.69, "volume": 2426762.0}, {"date": "2019-11-29", "close": 19.25, "volume": 2232893.0}, {"date": "2019-12-02", "close": 19.87, "volume": 3980916.0}, {"date": "2019-12-03", "close": 20.54, "volume": 4245294.0}, {"date": "2019-12-04", "close": 20.37, "volume": 2651428.0}, {"date": "2019-12-05", "close": 20.77, "volume": 2992771.0}, {"date": "2019-12-06", "close": 19.82, "volume": 3583849.0}, {"date": "2019-12-09", "close": 19.74, "volume": 2070687.0}, {"date": "2019-12-10", "close": 19.77, "volume": 1965868.0}, {"date": "2019-12-11", "close": 20.715, "volume": 3661962.0}, {"date": "2019-12-12", "close": 21.26, "volume": 4293931.0}, {"date": "2019-12-13", "close": 21.53, "volume": 3975365.0}, {"date": "2019-12-16", "close": 21.41, "volume": 2933301.0}, {"date": "2019-12-17", "close": 21.4, "volume": 2335410.0}, {"date": "2019-12-18", "close": 21.68, "volume": 3370328.0}, {"date": "2019-12-19", "close": 21.79, "volume": 3187018.0}, {"date": "2019-12-20", "close": 21.6, "volume": 3704792.0}, {"date": "2019-12-23", "close": 22.43, "volume": 4190736.0}, {"date": "2019-12-24", "close": 23.09, "volume": 1346149.0}, {"date": "2019-12-26", "close": 23.55, "volume": 3370922.0}, {"date": "2019-12-27", "close": 23.14, "volume": 2191343.0}, {"date": "2019-12-30", "close": 23.8, "volume": 4091371.0}, {"date": "2019-12-31", "close": 23.69, "volume": 1908763.0}, {"date": "2020-01-02", "close": 23.48, "volume": 2913724.0}, {"date": "2020-01-03", "close": 23.48, "volume": 3448931.0}, {"date": "2020-01-06", "close": 23.16, "volume": 2710279.0}, {"date": "2020-01-07", "close": 23.5, "volume": 2645601.0}, {"date": "2020-01-08", "close": 22.39, "volume": 3909824.0}, {"date": "2020-01-09", "close": 22.13, "volume": 3071507.0}, {"date": "2020-01-10", "close": 22.56, "volume": 2457543.0}, {"date": "2020-01-13", "close": 21.99, "volume": 2216407.0}, {"date": "2020-01-14", "close": 22.52, "volume": 3813233.0}, {"date": "2020-01-15", "close": 22.73, "volume": 3340526.0}, {"date": "2020-01-16", "close": 21.64, "volume": 4120267.0}, {"date": "2020-01-17", "close": 21.335, "volume": 2043881.0}, {"date": "2020-01-21", "close": 22.1, "volume": 3267427.0}, {"date": "2020-01-22", "close": 22.17, "volume": 1648170.0}, {"date": "2020-01-23", "close": 22.15, "volume": 1303093.0}, {"date": "2020-01-24", "close": 23.02, "volume": 2892802.0}, {"date": "2020-01-27", "close": 22.52, "volume": 2423057.0}, {"date": "2020-01-28", "close": 21.86, "volume": 1341003.0}, {"date": "2020-01-29", "close": 22.45, "volume": 2356581.0}, {"date": "2020-01-30", "close": 22.6, "volume": 2794657.0}, {"date": "2020-01-31", "close": 22.98, "volume": 2283302.0}, {"date": "2020-02-03", "close": 22.35, "volume": 2980741.0}, {"date": "2020-02-04", "close": 21.98, "volume": 2392415.0}, {"date": "2020-02-05", "close": 22.36, "volume": 2703648.0}, {"date": "2020-02-06", "close": 22.79, "volume": 2163198.0}, {"date": "2020-02-07", "close": 22.29, "volume": 1716109.0}, {"date": "2020-02-10", "close": 22.61, "volume": 2641200.0}, {"date": "2020-02-11", "close": 22.67, "volume": 858632.0}, {"date": "2020-02-12", "close": 22.34, "volume": 1556897.0}, {"date": "2020-02-13", "close": 22.51, "volume": 3285329.0}, {"date": "2020-02-14", "close": 22.42, "volume": 2452929.0}, {"date": "2020-02-18", "close": 23.96, "volume": 4396119.0}, {"date": "2020-02-19", "close": 24.63, "volume": 5072536.0}, {"date": "2020-02-20", "close": 24.91, "volume": 4982707.0}, {"date": "2020-02-21", "close": 25.22, "volume": 3687622.0}, {"date": "2020-02-24", "close": 25.34, "volume": 5147094.0}, {"date": "2020-02-25", "close": 24.33, "volume": 3118369.0}, {"date": "2020-02-26", "close": 24.22, "volume": 2952139.0}, {"date": "2020-02-27", "close": 21.32, "volume": 4636227.0}, {"date": "2020-02-28", "close": 19.8, "volume": 6553580.0}, {"date": "2020-03-02", "close": 21.045, "volume": 3058197.0}, {"date": "2020-03-03", "close": 22.02, "volume": 7521970.0}, {"date": "2020-03-04", "close": 22.05, "volume": 3153616.0}, {"date": "2020-03-05", "close": 22.32, "volume": 4122362.0}, {"date": "2020-03-06", "close": 22.09, "volume": 5187961.0}, {"date": "2020-03-09", "close": 20.17, "volume": 5177573.0}, {"date": "2020-03-10", "close": 20.85, "volume": 4763870.0}, {"date": "2020-03-11", "close": 18.92, "volume": 4408927.0}, {"date": "2020-03-12", "close": 16.54, "volume": 6598689.0}, {"date": "2020-03-13", "close": 13.79, "volume": 7880805.0}, {"date": "2020-03-16", "close": 14.47, "volume": 11794930.0}, {"date": "2020-03-17", "close": 16.0, "volume": 9581700.0}, {"date": "2020-03-18", "close": 12.64, "volume": 8601694.0}, {"date": "2020-03-19", "close": 13.29, "volume": 6897067.0}, {"date": "2020-03-20", "close": 11.77, "volume": 8340253.0}, {"date": "2020-03-23", "close": 13.68, "volume": 5675340.0}, {"date": "2020-03-24", "close": 16.89, "volume": 8115522.0}, {"date": "2020-03-25", "close": 16.78, "volume": 6525854.0}, {"date": "2020-03-26", "close": 16.89, "volume": 5893902.0}, {"date": "2020-03-27", "close": 15.41, "volume": 4056223.0}, {"date": "2020-03-30", "close": 14.8, "volume": 4036416.0}, {"date": "2020-03-31", "close": 14.33, "volume": 3988342.0}, {"date": "2020-04-01", "close": 14.58, "volume": 3646766.0}, {"date": "2020-04-02", "close": 14.85, "volume": 5033050.0}, {"date": "2020-04-03", "close": 15.0, "volume": 2285520.0}, {"date": "2020-04-06", "close": 16.14, "volume": 4289681.0}, {"date": "2020-04-07", "close": 16.21, "volume": 4292363.0}, {"date": "2020-04-08", "close": 16.24, "volume": 1967370.0}, {"date": "2020-04-09", "close": 18.19, "volume": 4340319.0}, {"date": "2020-04-13", "close": 19.46, "volume": 5004578.0}, {"date": "2020-04-14", "close": 19.36, "volume": 5140967.0}, {"date": "2020-04-15", "close": 19.16, "volume": 3216503.0}, {"date": "2020-04-16", "close": 19.47, "volume": 2502402.0}, {"date": "2020-04-17", "close": 19.09, "volume": 4469808.0}, {"date": "2020-04-20", "close": 19.83, "volume": 3507179.0}, {"date": "2020-04-21", "close": 19.74, "volume": 3336541.0}, {"date": "2020-04-22", "close": 21.025, "volume": 4050143.0}, {"date": "2020-04-23", "close": 21.48, "volume": 5357048.0}, {"date": "2020-04-24", "close": 21.69, "volume": 3222982.0}, {"date": "2020-04-27", "close": 21.78, "volume": 2073516.0}, {"date": "2020-04-28", "close": 22.09, "volume": 2765057.0}, {"date": "2020-04-29", "close": 22.61, "volume": 3107877.0}, {"date": "2020-04-30", "close": 21.24, "volume": 3116039.0}, {"date": "2020-05-01", "close": 21.79, "volume": 2747754.0}, {"date": "2020-05-04", "close": 22.41, "volume": 5831597.0}, {"date": "2020-05-05", "close": 22.24, "volume": 3817182.0}, {"date": "2020-05-06", "close": 21.54, "volume": 2584958.0}, {"date": "2020-05-07", "close": 22.4, "volume": 4064047.0}, {"date": "2020-05-08", "close": 22.36, "volume": 3112509.0}, {"date": "2020-05-11", "close": 21.57, "volume": 2646081.0}, {"date": "2020-05-12", "close": 21.4, "volume": 3043579.0}, {"date": "2020-05-13", "close": 21.6, "volume": 2969624.0}, {"date": "2020-05-14", "close": 21.97, "volume": 3351548.0}, {"date": "2020-05-15", "close": 24.5, "volume": 6617200.0}, {"date": "2020-05-18", "close": 25.0, "volume": 4629143.0}, {"date": "2020-05-19", "close": 26.9, "volume": 5584409.0}, {"date": "2020-05-20", "close": 27.75, "volume": 4397878.0}, {"date": "2020-05-21", "close": 27.05, "volume": 3944704.0}, {"date": "2020-05-22", "close": 27.285, "volume": 3105904.0}, {"date": "2020-05-26", "close": 25.99, "volume": 5255482.0}, {"date": "2020-05-27", "close": 26.12, "volume": 5168173.0}, {"date": "2020-05-28", "close": 26.93, "volume": 5673414.0}, {"date": "2020-05-29", "close": 29.3, "volume": 10023320.0}, {"date": "2020-06-01", "close": 30.44, "volume": 5299758.0}, {"date": "2020-06-02", "close": 28.31, "volume": 4965846.0}, {"date": "2020-06-03", "close": 27.62, "volume": 3473864.0}, {"date": "2020-06-04", "close": 27.51, "volume": 3418896.0}, {"date": "2020-06-05", "close": 26.72, "volume": 3819252.0}, {"date": "2020-06-08", "close": 27.28, "volume": 3170459.0}, {"date": "2020-06-09", "close": 26.98, "volume": 2560556.0}, {"date": "2020-06-10", "close": 28.69, "volume": 3816902.0}, {"date": "2020-06-11", "close": 25.89, "volume": 5368771.0}, {"date": "2020-06-12", "close": 26.14, "volume": 2884035.0}, {"date": "2020-06-15", "close": 27.31, "volume": 3399093.0}, {"date": "2020-06-16", "close": 26.44, "volume": 3146349.0}, {"date": "2020-06-17", "close": 26.56, "volume": 2032559.0}, {"date": "2020-06-18", "close": 25.94, "volume": 1881728.0}, {"date": "2020-06-19", "close": 26.79, "volume": 3639099.0}, {"date": "2020-06-22", "close": 28.47, "volume": 5068815.0}, {"date": "2020-06-23", "close": 28.75, "volume": 2455246.0}, {"date": "2020-06-24", "close": 27.76, "volume": 2793530.0}, {"date": "2020-06-25", "close": 28.26, "volume": 1754700.0}, {"date": "2020-06-26", "close": 28.53, "volume": 2230362.0}, {"date": "2020-06-29", "close": 28.2, "volume": 2266933.0}, {"date": "2020-06-30", "close": 30.39, "volume": 4724889.0}, {"date": "2020-07-01", "close": 29.87, "volume": 2888159.0}, {"date": "2020-07-02", "close": 29.24, "volume": 2105769.0}, {"date": "2020-07-06", "close": 29.465, "volume": 2435879.0}, {"date": "2020-07-07", "close": 30.12, "volume": 2973230.0}, {"date": "2020-07-08", "close": 32.49, "volume": 5352156.0}, {"date": "2020-07-09", "close": 32.48, "volume": 4852225.0}, {"date": "2020-07-10", "close": 32.42, "volume": 2145718.0}, {"date": "2020-07-13", "close": 31.32, "volume": 4159658.0}, {"date": "2020-07-14", "close": 32.98, "volume": 3130144.0}, {"date": "2020-07-15", "close": 33.56, "volume": 2845286.0}, {"date": "2020-07-16", "close": 32.8, "volume": 2654340.0}, {"date": "2020-07-17", "close": 34.39, "volume": 3220562.0}, {"date": "2020-07-20", "close": 35.68, "volume": 4262885.0}, {"date": "2020-07-21", "close": 35.67, "volume": 5688057.0}, {"date": "2020-07-22", "close": 37.235, "volume": 6026364.0}, {"date": "2020-07-23", "close": 35.58, "volume": 7366898.0}, {"date": "2020-07-24", "close": 36.7, "volume": 3761286.0}, {"date": "2020-07-27", "close": 38.77, "volume": 5313019.0}, {"date": "2020-07-28", "close": 37.99, "volume": 3622049.0}, {"date": "2020-07-29", "close": 37.69, "volume": 3950153.0}, {"date": "2020-07-30", "close": 35.52, "volume": 5945771.0}, {"date": "2020-07-31", "close": 36.94, "volume": 3589447.0}, {"date": "2020-08-03", "close": 36.94, "volume": 2420255.0}, {"date": "2020-08-04", "close": 38.81, "volume": 4202316.0}, {"date": "2020-08-05", "close": 39.15, "volume": 5009048.0}, {"date": "2020-08-06", "close": 38.43, "volume": 5789256.0}, {"date": "2020-08-07", "close": 36.7, "volume": 3514888.0}, {"date": "2020-08-10", "close": 36.25, "volume": 3237658.0}, {"date": "2020-08-11", "close": 32.04, "volume": 7506796.0}, {"date": "2020-08-12", "close": 32.24, "volume": 3746214.0}, {"date": "2020-08-13", "close": 34.24, "volume": 4633293.0}, {"date": "2020-08-14", "close": 33.56, "volume": 2145478.0}, {"date": "2020-08-17", "close": 35.17, "volume": 2923367.0}, {"date": "2020-08-18", "close": 34.91, "volume": 2728467.0}, {"date": "2020-08-19", "close": 33.82, "volume": 2500184.0}, {"date": "2020-08-20", "close": 34.34, "volume": 2564260.0}, {"date": "2020-08-21", "close": 33.22, "volume": 2621201.0}, {"date": "2020-08-24", "close": 33.08, "volume": 1700950.0}, {"date": "2020-08-25", "close": 33.29, "volume": 2172932.0}, {"date": "2020-08-26", "close": 34.73, "volume": 2817779.0}, {"date": "2020-08-27", "close": 34.05, "volume": 2185679.0}, {"date": "2020-08-28", "close": 35.72, "volume": 2552762.0}, {"date": "2020-08-31", "close": 36.16, "volume": 2288261.0}, {"date": "2020-09-01", "close": 35.57, "volume": 2168464.0}, {"date": "2020-09-02", "close": 35.55, "volume": 1728409.0}, {"date": "2020-09-03", "close": 35.12, "volume": 2267068.0}, {"date": "2020-09-04", "close": 34.47, "volume": 2731403.0}, {"date": "2020-09-08", "close": 33.88, "volume": 2665743.0}, {"date": "2020-09-09", "close": 35.77, "volume": 2070168.0}, {"date": "2020-09-10", "close": 35.12, "volume": 2048217.0}, {"date": "2020-09-11", "close": 34.47, "volume": 1851034.0}, {"date": "2020-09-14", "close": 36.24, "volume": 2152118.0}, {"date": "2020-09-15", "close": 35.89, "volume": 1996856.0}, {"date": "2020-09-16", "close": 35.965, "volume": 1838686.0}, {"date": "2020-09-17", "close": 35.19, "volume": 1859642.0}, {"date": "2020-09-18", "close": 34.63, "volume": 2792725.0}, {"date": "2020-09-21", "close": 32.75, "volume": 3630354.0}, {"date": "2020-09-22", "close": 33.3, "volume": 2296349.0}, {"date": "2020-09-23", "close": 30.38, "volume": 4638397.0}, {"date": "2020-09-24", "close": 31.36, "volume": 3789430.0}, {"date": "2020-09-25", "close": 31.24, "volume": 1800162.0}, {"date": "2020-09-28", "close": 32.1, "volume": 2359036.0}, {"date": "2020-09-29", "close": 32.36, "volume": 2363759.0}, {"date": "2020-09-30", "close": 32.15, "volume": 1944947.0}, {"date": "2020-10-01", "close": 33.81, "volume": 3010639.0}, {"date": "2020-10-02", "close": 33.09, "volume": 1985369.0}, {"date": "2020-10-05", "close": 33.57, "volume": 1604215.0}, {"date": "2020-10-06", "close": 32.34, "volume": 2278353.0}, {"date": "2020-10-07", "close": 31.63, "volume": 3320261.0}, {"date": "2020-10-08", "close": 32.275, "volume": 1822662.0}, {"date": "2020-10-09", "close": 34.18, "volume": 2362836.0}, {"date": "2020-10-12", "close": 34.29, "volume": 1714525.0}, {"date": "2020-10-13", "close": 33.75, "volume": 1827327.0}, {"date": "2020-10-14", "close": 34.38, "volume": 2148235.0}, {"date": "2020-10-15", "close": 33.52, "volume": 1499094.0}, {"date": "2020-10-16", "close": 32.88, "volume": 2020269.0}, {"date": "2020-10-19", "close": 32.02, "volume": 1872695.0}, {"date": "2020-10-20", "close": 33.0, "volume": 1981432.0}, {"date": "2020-10-21", "close": 34.16, "volume": 2263716.0}, {"date": "2020-10-22", "close": 33.5, "volume": 1859764.0}, {"date": "2020-10-23", "close": 33.25, "volume": 1173124.0}, {"date": "2020-10-26", "close": 32.73, "volume": 1779116.0}, {"date": "2020-10-27", "close": 33.38, "volume": 1036175.0}, {"date": "2020-10-28", "close": 30.33, "volume": 2773843.0}, {"date": "2020-10-29", "close": 30.76, "volume": 2150741.0}, {"date": "2020-10-30", "close": 31.8, "volume": 2497594.0}, {"date": "2020-11-02", "close": 32.8, "volume": 1944676.0}, {"date": "2020-11-03", "close": 33.97, "volume": 2629499.0}, {"date": "2020-11-04", "close": 32.11, "volume": 2069124.0}, {"date": "2020-11-05", "close": 36.11, "volume": 3997875.0}, {"date": "2020-11-06", "close": 36.93, "volume": 2774539.0}, {"date": "2020-11-09", "close": 33.75, "volume": 3197474.0}, {"date": "2020-11-10", "close": 32.66, "volume": 2487246.0}, {"date": "2020-11-11", "close": 31.84, "volume": 1870922.0}, {"date": "2020-11-12", "close": 32.68, "volume": 1768655.0}, {"date": "2020-11-13", "close": 33.02, "volume": 1359140.0}, {"date": "2020-11-16", "close": 32.68, "volume": 1291130.0}, {"date": "2020-11-17", "close": 31.735, "volume": 1776379.0}, {"date": "2020-11-18", "close": 30.9, "volume": 1933062.0}, {"date": "2020-11-19", "close": 30.37, "volume": 1912174.0}, {"date": "2020-11-20", "close": 30.8, "volume": 1669441.0}, {"date": "2020-11-23", "close": 29.11, "volume": 3582109.0}, {"date": "2020-11-24", "close": 28.78, "volume": 3070228.0}, {"date": "2020-11-25", "close": 29.16, "volume": 1862252.0}, {"date": "2020-11-27", "close": 29.12, "volume": 1962811.0}, {"date": "2020-11-30", "close": 29.53, "volume": 2077944.0}, {"date": "2020-12-01", "close": 30.91, "volume": 2888890.0}, {"date": "2020-12-02", "close": 30.97, "volume": 1950516.0}, {"date": "2020-12-03", "close": 30.69, "volume": 1592323.0}, {"date": "2020-12-04", "close": 30.58, "volume": 1487989.0}, {"date": "2020-12-07", "close": 31.93, "volume": 2408202.0}, {"date": "2020-12-08", "close": 31.33, "volume": 1872247.0}, {"date": "2020-12-09", "close": 30.015, "volume": 2840282.0}, {"date": "2020-12-10", "close": 30.12, "volume": 1931863.0}, {"date": "2020-12-11", "close": 29.66, "volume": 1401088.0}, {"date": "2020-12-14", "close": 28.86, "volume": 1803774.0}, {"date": "2020-12-15", "close": 30.47, "volume": 2298847.0}, {"date": "2020-12-16", "close": 32.23, "volume": 3333085.0}, {"date": "2020-12-17", "close": 34.07, "volume": 3920539.0}, {"date": "2020-12-18", "close": 33.48, "volume": 3620309.0}, {"date": "2020-12-21", "close": 33.865, "volume": 2400595.0}, {"date": "2020-12-22", "close": 32.15, "volume": 2372836.0}, {"date": "2020-12-23", "close": 32.78, "volume": 1556490.0}, {"date": "2020-12-24", "close": 32.98, "volume": 680803.0}, {"date": "2020-12-28", "close": 33.37, "volume": 2093372.0}, {"date": "2020-12-29", "close": 33.21, "volume": 1763714.0}, {"date": "2020-12-30", "close": 35.06, "volume": 2484420.0}, {"date": "2020-12-31", "close": 34.51, "volume": 2247200.0}, {"date": "2021-01-04", "close": 37.33, "volume": 4613497.0}, {"date": "2021-01-05", "close": 38.2, "volume": 3198988.0}, {"date": "2021-01-06", "close": 38.02, "volume": 3425449.0}, {"date": "2021-01-07", "close": 38.3, "volume": 2035013.0}, {"date": "2021-01-08", "close": 35.41, "volume": 4838055.0}, {"date": "2021-01-11", "close": 34.27, "volume": 2428003.0}, {"date": "2021-01-12", "close": 34.02, "volume": 2446535.0}, {"date": "2021-01-13", "close": 31.99, "volume": 4028790.0}, {"date": "2021-01-14", "close": 31.17, "volume": 4820175.0}, {"date": "2021-01-15", "close": 29.33, "volume": 4403614.0}, {"date": "2021-01-19", "close": 29.53, "volume": 4625168.0}, {"date": "2021-01-20", "close": 31.82, "volume": 5221245.0}, {"date": "2021-01-21", "close": 30.83, "volume": 3200503.0}, {"date": "2021-01-22", "close": 30.22, "volume": 2638513.0}, {"date": "2021-01-25", "close": 29.75, "volume": 2276531.0}, {"date": "2021-01-26", "close": 29.9, "volume": 1657996.0}, {"date": "2021-01-27", "close": 28.12, "volume": 3446561.0}, {"date": "2021-01-28", "close": 31.28, "volume": 8466311.0}, {"date": "2021-01-29", "close": 32.46, "volume": 6721988.0}, {"date": "2021-02-01", "close": 36.38, "volume": 17984270.0}, {"date": "2021-02-02", "close": 31.5, "volume": 8884197.0}, {"date": "2021-02-03", "close": 31.59, "volume": 3143957.0}, {"date": "2021-02-04", "close": 31.62, "volume": 4027143.0}, {"date": "2021-02-05", "close": 32.06, "volume": 3052897.0}, {"date": "2021-02-08", "close": 33.28, "volume": 2912677.0}, {"date": "2021-02-09", "close": 33.05, "volume": 2214457.0}, {"date": "2021-02-10", "close": 33.25, "volume": 2356099.0}, {"date": "2021-02-11", "close": 32.73, "volume": 1838134.0}, {"date": "2021-02-12", "close": 33.33, "volume": 2299469.0}, {"date": "2021-02-16", "close": 32.74, "volume": 2605269.0}, {"date": "2021-02-17", "close": 31.86, "volume": 3527656.0}, {"date": "2021-02-18", "close": 32.04, "volume": 2445503.0}, {"date": "2021-02-19", "close": 32.49, "volume": 2357095.0}, {"date": "2021-02-22", "close": 34.66, "volume": 4527235.0}, {"date": "2021-02-23", "close": 34.61, "volume": 3094838.0}, {"date": "2021-02-24", "close": 36.78, "volume": 5252071.0}, {"date": "2021-02-25", "close": 35.43, "volume": 4223110.0}, {"date": "2021-02-26", "close": 33.02, "volume": 3908487.0}, {"date": "2021-03-01", "close": 32.02, "volume": 3190226.0}, {"date": "2021-03-02", "close": 33.12, "volume": 2772743.0}, {"date": "2021-03-03", "close": 31.77, "volume": 2687061.0}, {"date": "2021-03-04", "close": 30.91, "volume": 3898279.0}, {"date": "2021-03-05", "close": 30.85, "volume": 3670116.0}, {"date": "2021-03-08", "close": 29.73, "volume": 2469012.0}, {"date": "2021-03-09", "close": 30.82, "volume": 3513043.0}, {"date": "2021-03-10", "close": 31.06, "volume": 2559440.0}, {"date": "2021-03-11", "close": 31.6, "volume": 2019251.0}, {"date": "2021-03-12", "close": 32.07, "volume": 2871968.0}, {"date": "2021-03-15", "close": 33.7, "volume": 2941379.0}, {"date": "2021-03-16", "close": 33.24, "volume": 1791450.0}, {"date": "2021-03-17", "close": 34.49, "volume": 2899522.0}, {"date": "2021-03-18", "close": 33.46, "volume": 2152316.0}, {"date": "2021-03-19", "close": 33.32, "volume": 3129815.0}, {"date": "2021-03-22", "close": 33.05, "volume": 1181717.0}, {"date": "2021-03-23", "close": 30.7, "volume": 3844205.0}, {"date": "2021-03-24", "close": 30.46, "volume": 2253649.0}, {"date": "2021-03-25", "close": 30.49, "volume": 1906733.0}, {"date": "2021-03-26", "close": 30.76, "volume": 1170924.0}, {"date": "2021-03-29", "close": 30.34, "volume": 2377593.0}, {"date": "2021-03-30", "close": 29.34, "volume": 2651715.0}, {"date": "2021-03-31", "close": 30.03, "volume": 2103171.0}, {"date": "2021-04-01", "close": 31.36, "volume": 1738177.0}, {"date": "2021-04-05", "close": 31.33, "volume": 1560505.0}, {"date": "2021-04-06", "close": 32.59, "volume": 2055343.0}, {"date": "2021-04-07", "close": 32.18, "volume": 1446333.0}, {"date": "2021-04-08", "close": 33.59, "volume": 2111451.0}, {"date": "2021-04-09", "close": 33.52, "volume": 1721370.0}, {"date": "2021-04-12", "close": 32.52, "volume": 1401843.0}, {"date": "2021-04-13", "close": 33.12, "volume": 1347034.0}, {"date": "2021-04-14", "close": 32.46, "volume": 1422181.0}, {"date": "2021-04-15", "close": 34.04, "volume": 2960594.0}, {"date": "2021-04-16", "close": 33.79, "volume": 2172899.0}, {"date": "2021-04-19", "close": 33.28, "volume": 1517967.0}, {"date": "2021-04-20", "close": 33.74, "volume": 2174800.0}, {"date": "2021-04-21", "close": 34.74, "volume": 2070705.0}, {"date": "2021-04-22", "close": 33.85, "volume": 1598980.0}, {"date": "2021-04-23", "close": 33.77, "volume": 1136123.0}, {"date": "2021-04-26", "close": 33.38, "volume": 1657686.0}, {"date": "2021-04-27", "close": 32.605, "volume": 1675973.0}, {"date": "2021-04-28", "close": 32.98, "volume": 1707340.0}, {"date": "2021-04-29", "close": 32.39, "volume": 2356376.0}, {"date": "2021-04-30", "close": 31.82, "volume": 1907859.0}, {"date": "2021-05-03", "close": 33.6, "volume": 2401686.0}, {"date": "2021-05-04", "close": 33.12, "volume": 2213672.0}, {"date": "2021-05-05", "close": 33.13, "volume": 1361099.0}, {"date": "2021-05-06", "close": 34.75, "volume": 4157203.0}, {"date": "2021-05-07", "close": 34.99, "volume": 1874565.0}, {"date": "2021-05-10", "close": 34.47, "volume": 3322503.0}, {"date": "2021-05-11", "close": 34.66, "volume": 2814402.0}, {"date": "2021-05-12", "close": 33.36, "volume": 2615514.0}, {"date": "2021-05-13", "close": 29.82, "volume": 10095450.0}, {"date": "2021-05-14", "close": 30.95, "volume": 3863441.0}, {"date": "2021-05-17", "close": 33.77, "volume": 4690091.0}, {"date": "2021-05-18", "close": 33.77, "volume": 2552739.0}, {"date": "2021-05-19", "close": 33.07, "volume": 2529875.0}, {"date": "2021-05-20", "close": 33.81, "volume": 2440847.0}, {"date": "2021-05-21", "close": 33.71, "volume": 2675294.0}, {"date": "2021-05-24", "close": 33.9, "volume": 1542386.0}, {"date": "2021-05-25", "close": 33.97, "volume": 2326882.0}, {"date": "2021-05-26", "close": 33.42, "volume": 2197501.0}, {"date": "2021-05-27", "close": 33.84, "volume": 1455083.0}, {"date": "2021-05-28", "close": 33.64, "volume": 2039916.0}, {"date": "2021-06-01", "close": 33.73, "volume": 2689082.0}, {"date": "2021-06-02", "close": 33.33, "volume": 2465809.0}, {"date": "2021-06-03", "close": 31.92, "volume": 2856699.0}, {"date": "2021-06-04", "close": 32.31, "volume": 2154166.0}, {"date": "2021-06-07", "close": 32.08, "volume": 1875332.0}, {"date": "2021-06-08", "close": 30.95, "volume": 3092687.0}, {"date": "2021-06-09", "close": 31.56, "volume": 2398609.0}, {"date": "2021-06-10", "close": 32.32, "volume": 2769779.0}, {"date": "2021-06-11", "close": 31.52, "volume": 2236625.0}, {"date": "2021-06-14", "close": 31.43, "volume": 2313552.0}, {"date": "2021-06-15", "close": 30.57, "volume": 3237102.0}, {"date": "2021-06-16", "close": 30.49, "volume": 2500638.0}, {"date": "2021-06-17", "close": 28.88, "volume": 5640320.0}, {"date": "2021-06-18", "close": 28.24, "volume": 3837449.0}, {"date": "2021-06-21", "close": 28.71, "volume": 2328583.0}, {"date": "2021-06-22", "close": 28.75, "volume": 2569051.0}, {"date": "2021-06-23", "close": 28.65, "volume": 1803058.0}, {"date": "2021-06-24", "close": 28.62, "volume": 2348724.0}, {"date": "2021-06-25", "close": 28.33, "volume": 1915714.0}, {"date": "2021-06-28", "close": 28.15, "volume": 1507643.0}, {"date": "2021-06-29", "close": 28.18, "volume": 2241759.0}, {"date": "2021-06-30", "close": 28.57, "volume": 1806252.0}, {"date": "2021-07-01", "close": 28.41, "volume": 1415700.0}, {"date": "2021-07-02", "close": 28.84, "volume": 1586409.0}, {"date": "2021-07-06", "close": 28.42, "volume": 1961698.0}, {"date": "2021-07-07", "close": 28.15, "volume": 1591230.0}, {"date": "2021-07-08", "close": 27.57, "volume": 2989653.0}, {"date": "2021-07-09", "close": 28.5, "volume": 1941243.0}, {"date": "2021-07-12", "close": 27.95, "volume": 1846337.0}, {"date": "2021-07-13", "close": 28.35, "volume": 1553783.0}, {"date": "2021-07-14", "close": 28.64, "volume": 2237929.0}, {"date": "2021-07-15", "close": 28.48, "volume": 1412763.0}, {"date": "2021-07-16", "close": 27.11, "volume": 2220113.0}, {"date": "2021-07-19", "close": 26.19, "volume": 4433773.0}, {"date": "2021-07-20", "close": 26.26, "volume": 1855571.0}, {"date": "2021-07-21", "close": 27.05, "volume": 1858331.0}, {"date": "2021-07-22", "close": 26.925, "volume": 1524876.0}, {"date": "2021-07-23", "close": 26.85, "volume": 1254550.0}, {"date": "2021-07-26", "close": 27.11, "volume": 1031841.0}, {"date": "2021-07-27", "close": 26.89, "volume": 1190076.0}, {"date": "2021-07-28", "close": 27.72, "volume": 1541057.0}, {"date": "2021-07-29", "close": 28.28, "volume": 2199916.0}, {"date": "2021-07-30", "close": 27.72, "volume": 1114149.0}, {"date": "2021-08-02", "close": 27.72, "volume": 817512.0}, {"date": "2021-08-03", "close": 27.94, "volume": 1277738.0}, {"date": "2021-08-04", "close": 27.59, "volume": 1444649.0}, {"date": "2021-08-05", "close": 27.31, "volume": 1373495.0}, {"date": "2021-08-06", "close": 26.74, "volume": 2025599.0}, {"date": "2021-08-09", "close": 25.5, "volume": 3922529.0}, {"date": "2021-08-10", "close": 25.23, "volume": 2503968.0}, {"date": "2021-08-11", "close": 26.53, "volume": 3523571.0}, {"date": "2021-08-12", "close": 25.97, "volume": 1927718.0}, {"date": "2021-08-13", "close": 26.51, "volume": 1660374.0}, {"date": "2021-08-16", "close": 25.88, "volume": 1411554.0}, {"date": "2021-08-17", "close": 25.44, "volume": 1465696.0}, {"date": "2021-08-18", "close": 24.65, "volume": 2841386.0}, {"date": "2021-08-19", "close": 24.12, "volume": 2721848.0}, {"date": "2021-08-20", "close": 23.93, "volume": 1524480.0}, {"date": "2021-08-23", "close": 25.41, "volume": 2080653.0}, {"date": "2021-08-24", "close": 25.43, "volume": 1463399.0}, {"date": "2021-08-25", "close": 25.0, "volume": 1288703.0}, {"date": "2021-08-26", "close": 24.73, "volume": 1435989.0}, {"date": "2021-08-27", "close": 25.83, "volume": 1858566.0}, {"date": "2021-08-30", "close": 25.57, "volume": 1389094.0}, {"date": "2021-08-31", "close": 25.94, "volume": 1443127.0}, {"date": "2021-09-01", "close": 25.8, "volume": 1058896.0}, {"date": "2021-09-02", "close": 25.75, "volume": 986733.0}, {"date": "2021-09-03", "close": 26.62, "volume": 2058001.0}, {"date": "2021-09-07", "close": 25.73, "volume": 1646434.0}, {"date": "2021-09-08", "close": 25.9, "volume": 1672973.0}, {"date": "2021-09-09", "close": 25.65, "volume": 1557209.0}, {"date": "2021-09-10", "close": 25.17, "volume": 1301361.0}, {"date": "2021-09-13", "close": 25.87, "volume": 1663007.0}, {"date": "2021-09-14", "close": 26.0, "volume": 1927481.0}, {"date": "2021-09-15", "close": 25.85, "volume": 1166738.0}, {"date": "2021-09-16", "close": 24.64, "volume": 2956756.0}, {"date": "2021-09-17", "close": 24.39, "volume": 2534654.0}, {"date": "2021-09-20", "close": 24.23, "volume": 1687116.0}, {"date": "2021-09-21", "close": 24.27, "volume": 1490910.0}, {"date": "2021-09-22", "close": 24.25, "volume": 2033188.0}, {"date": "2021-09-23", "close": 23.63, "volume": 2365286.0}, {"date": "2021-09-24", "close": 23.44, "volume": 1616683.0}, {"date": "2021-09-27", "close": 23.66, "volume": 1216215.0}, {"date": "2021-09-28", "close": 23.72, "volume": 1881853.0}, {"date": "2021-09-29", "close": 22.96, "volume": 2769186.0}, {"date": "2021-09-30", "close": 23.27, "volume": 1942424.0}, {"date": "2021-10-01", "close": 23.18, "volume": 1509550.0}, {"date": "2021-10-04", "close": 23.32, "volume": 1882149.0}, {"date": "2021-10-05", "close": 23.03, "volume": 2560582.0}, {"date": "2021-10-06", "close": 23.71, "volume": 2565049.0}, {"date": "2021-10-07", "close": 23.87, "volume": 1899308.0}, {"date": "2021-10-08", "close": 23.99, "volume": 1851306.0}, {"date": "2021-10-11", "close": 23.71, "volume": 1093791.0}, {"date": "2021-10-12", "close": 24.28, "volume": 1726149.0}, {"date": "2021-10-13", "close": 25.06, "volume": 2153430.0}, {"date": "2021-10-14", "close": 25.56, "volume": 1724557.0}, {"date": "2021-10-15", "close": 25.17, "volume": 1634582.0}, {"date": "2021-10-18", "close": 24.71, "volume": 1301467.0}, {"date": "2021-10-19", "close": 25.3, "volume": 1672426.0}, {"date": "2021-10-20", "close": 25.9, "volume": 1890439.0}, {"date": "2021-10-21", "close": 25.76, "volume": 1414600.0}, {"date": "2021-10-22", "close": 26.03, "volume": 1867143.0}, {"date": "2021-10-25", "close": 26.53, "volume": 1305555.0}, {"date": "2021-10-26", "close": 26.4, "volume": 1135213.0}, {"date": "2021-10-27", "close": 26.46, "volume": 1370063.0}, {"date": "2021-10-28", "close": 26.24, "volume": 1209133.0}, {"date": "2021-10-29", "close": 25.61, "volume": 1501174.0}, {"date": "2021-11-01", "close": 25.85, "volume": 1050867.0}, {"date": "2021-11-02", "close": 25.55, "volume": 1102210.0}, {"date": "2021-11-03", "close": 25.77, "volume": 1901532.0}, {"date": "2021-11-04", "close": 25.13, "volume": 2123796.0}, {"date": "2021-11-05", "close": 25.99, "volume": 1636939.0}, {"date": "2021-11-08", "close": 26.45, "volume": 1494778.0}, {"date": "2021-11-09", "close": 26.77, "volume": 1930077.0}, {"date": "2021-11-10", "close": 26.82, "volume": 3560387.0}, {"date": "2021-11-11", "close": 27.75, "volume": 2377244.0}, {"date": "2021-11-12", "close": 27.75, "volume": 1353662.0}, {"date": "2021-11-15", "close": 27.79, "volume": 1405709.0}, {"date": "2021-11-16", "close": 27.59, "volume": 1647361.0}, {"date": "2021-11-17", "close": 27.77, "volume": 2014351.0}, {"date": "2021-11-18", "close": 27.41, "volume": 1057958.0}, {"date": "2021-11-19", "close": 26.78, "volume": 1516550.0}, {"date": "2021-11-22", "close": 25.96, "volume": 2954910.0}, {"date": "2021-11-23", "close": 26.18, "volume": 2509225.0}, {"date": "2021-11-24", "close": 26.41, "volume": 1551469.0}, {"date": "2021-11-26", "close": 25.79, "volume": 1131753.0}, {"date": "2021-11-29", "close": 25.55, "volume": 1358557.0}, {"date": "2021-11-30", "close": 25.54, "volume": 1878128.0}, {"date": "2021-12-01", "close": 24.06, "volume": 2481599.0}, {"date": "2021-12-02", "close": 23.86, "volume": 2183826.0}, {"date": "2021-12-03", "close": 23.71, "volume": 2294345.0}, {"date": "2021-12-06", "close": 24.13, "volume": 1540205.0}, {"date": "2021-12-07", "close": 24.44, "volume": 1323993.0}, {"date": "2021-12-08", "close": 24.8, "volume": 1412833.0}, {"date": "2021-12-09", "close": 23.9, "volume": 1690454.0}, {"date": "2021-12-10", "close": 23.4, "volume": 1885477.0}, {"date": "2021-12-13", "close": 23.14, "volume": 2033635.0}, {"date": "2021-12-14", "close": 22.33, "volume": 3303052.0}, {"date": "2021-12-15", "close": 22.09, "volume": 3776608.0}, {"date": "2021-12-16", "close": 23.88, "volume": 4264739.0}, {"date": "2021-12-17", "close": 24.4, "volume": 4657178.0}, {"date": "2021-12-20", "close": 24.08, "volume": 1989613.0}, {"date": "2021-12-21", "close": 24.61, "volume": 1575235.0}, {"date": "2021-12-22", "close": 24.89, "volume": 1441056.0}, {"date": "2021-12-23", "close": 25.02, "volume": 1225790.0}, {"date": "2021-12-27", "close": 25.17, "volume": 1267092.0}, {"date": "2021-12-28", "close": 25.06, "volume": 1173219.0}, {"date": "2021-12-29", "close": 24.56, "volume": 1816490.0}, {"date": "2021-12-30", "close": 25.0, "volume": 1939867.0}, {"date": "2021-12-31", "close": 24.97, "volume": 1788528.0}, {"date": "2022-01-03", "close": 24.32, "volume": 1472310.0}, {"date": "2022-01-04", "close": 24.23, "volume": 1992808.0}, {"date": "2022-01-05", "close": 23.56, "volume": 2157993.0}, {"date": "2022-01-06", "close": 22.59, "volume": 2654693.0}, {"date": "2022-01-07", "close": 22.48, "volume": 2479502.0}, {"date": "2022-01-10", "close": 22.99, "volume": 3136227.0}, {"date": "2022-01-11", "close": 23.62, "volume": 1608706.0}, {"date": "2022-01-12", "close": 23.9, "volume": 1536334.0}, {"date": "2022-01-13", "close": 23.46, "volume": 1286640.0}, {"date": "2022-01-14", "close": 22.99, "volume": 1822368.0}, {"date": "2022-01-18", "close": 22.73, "volume": 3053200.0}, {"date": "2022-01-19", "close": 24.9, "volume": 5458191.0}, {"date": "2022-01-20", "close": 24.57, "volume": 3421362.0}, {"date": "2022-01-21", "close": 23.51, "volume": 2432539.0}, {"date": "2022-01-24", "close": 23.01, "volume": 3718289.0}, {"date": "2022-01-25", "close": 23.42, "volume": 2371801.0}, {"date": "2022-01-26", "close": 22.54, "volume": 3143332.0}, {"date": "2022-01-27", "close": 21.52, "volume": 3520893.0}, {"date": "2022-01-28", "close": 21.13, "volume": 3730830.0}, {"date": "2022-01-31", "close": 21.67, "volume": 3737185.0}, {"date": "2022-02-01", "close": 22.28, "volume": 2655216.0}, {"date": "2022-02-02", "close": 21.74, "volume": 2352851.0}, {"date": "2022-02-03", "close": 21.22, "volume": 2461972.0}, {"date": "2022-02-04", "close": 21.32, "volume": 1510352.0}, {"date": "2022-02-07", "close": 22.6, "volume": 2566085.0}, {"date": "2022-02-08", "close": 23.08, "volume": 2314412.0}, {"date": "2022-02-09", "close": 23.01, "volume": 1614442.0}, {"date": "2022-02-10", "close": 22.49, "volume": 2284177.0}, {"date": "2022-02-11", "close": 23.84, "volume": 2675023.0}, {"date": "2022-02-14", "close": 23.96, "volume": 2572799.0}, {"date": "2022-02-15", "close": 23.89, "volume": 2119431.0}, {"date": "2022-02-16", "close": 24.32, "volume": 2301044.0}, {"date": "2022-02-17", "close": 24.6, "volume": 2865543.0}, {"date": "2022-02-18", "close": 23.92, "volume": 3409281.0}, {"date": "2022-02-22", "close": 23.49, "volume": 2574188.0}, {"date": "2022-02-23", "close": 24.35, "volume": 2957590.0}, {"date": "2022-02-24", "close": 23.48, "volume": 4683927.0}, {"date": "2022-02-25", "close": 23.29, "volume": 3902279.0}, {"date": "2022-02-28", "close": 23.63, "volume": 3332910.0}, {"date": "2022-03-01", "close": 25.74, "volume": 3868675.0}, {"date": "2022-03-02", "close": 25.56, "volume": 2359410.0}, {"date": "2022-03-03", "close": 25.64, "volume": 2067938.0}, {"date": "2022-03-04", "close": 26.58, "volume": 3848414.0}, {"date": "2022-03-07", "close": 26.65, "volume": 4107793.0}, {"date": "2022-03-08", "close": 27.21, "volume": 7987517.0}, {"date": "2022-03-09", "close": 26.89, "volume": 3328595.0}, {"date": "2022-03-10", "close": 27.67, "volume": 3293563.0}, {"date": "2022-03-11", "close": 27.35, "volume": 2455264.0}, {"date": "2022-03-14", "close": 25.99, "volume": 3501700.0}, {"date": "2022-03-15", "close": 26.56, "volume": 2938766.0}, {"date": "2022-03-16", "close": 26.96, "volume": 2738838.0}, {"date": "2022-03-17", "close": 27.61, "volume": 2749304.0}, {"date": "2022-03-18", "close": 27.67, "volume": 4389090.0}, {"date": "2022-03-21", "close": 27.88, "volume": 2237278.0}, {"date": "2022-03-22", "close": 27.57, "volume": 1939574.0}, {"date": "2022-03-23", "close": 27.85, "volume": 1761819.0}, {"date": "2022-03-24", "close": 28.3, "volume": 2897770.0}, {"date": "2022-03-25", "close": 28.27, "volume": 2373571.0}, {"date": "2022-03-28", "close": 26.82, "volume": 2966294.0}, {"date": "2022-03-29", "close": 27.33, "volume": 2503404.0}, {"date": "2022-03-30", "close": 27.53, "volume": 1705245.0}, {"date": "2022-03-31", "close": 27.3, "volume": 1698060.0}, {"date": "2022-04-01", "close": 28.11, "volume": 2075234.0}, {"date": "2022-04-04", "close": 28.02, "volume": 1621312.0}, {"date": "2022-04-05", "close": 27.33, "volume": 1700636.0}, {"date": "2022-04-06", "close": 27.28, "volume": 1440620.0}, {"date": "2022-04-07", "close": 27.66, "volume": 1631782.0}, {"date": "2022-04-08", "close": 28.59, "volume": 2559163.0}, {"date": "2022-04-11", "close": 28.83, "volume": 2628575.0}, {"date": "2022-04-12", "close": 29.12, "volume": 2727563.0}, {"date": "2022-04-13", "close": 29.95, "volume": 2103831.0}, {"date": "2022-04-14", "close": 29.84, "volume": 1917904.0}, {"date": "2022-04-18", "close": 29.66, "volume": 2279713.0}, {"date": "2022-04-19", "close": 28.62, "volume": 2147861.0}, {"date": "2022-04-20", "close": 29.15, "volume": 1530669.0}, {"date": "2022-04-21", "close": 27.3, "volume": 3049694.0}, {"date": "2022-04-22", "close": 26.44, "volume": 1906478.0}, {"date": "2022-04-25", "close": 25.5, "volume": 3260878.0}, {"date": "2022-04-26", "close": 24.69, "volume": 2166156.0}, {"date": "2022-04-27", "close": 24.38, "volume": 1659836.0}, {"date": "2022-04-28", "close": 25.1, "volume": 1986351.0}, {"date": "2022-04-29", "close": 24.77, "volume": 1898958.0}, {"date": "2022-05-02", "close": 24.46, "volume": 2281615.0}, {"date": "2022-05-03", "close": 25.18, "volume": 1405396.0}, {"date": "2022-05-04", "close": 25.89, "volume": 2034413.0}, {"date": "2022-05-05", "close": 24.72, "volume": 1872411.0}, {"date": "2022-05-06", "close": 24.34, "volume": 1513218.0}, {"date": "2022-05-09", "close": 22.36, "volume": 3084749.0}, {"date": "2022-05-10", "close": 21.98, "volume": 2930980.0}, {"date": "2022-05-11", "close": 21.94, "volume": 2585523.0}, {"date": "2022-05-12", "close": 21.01, "volume": 3781302.0}, {"date": "2022-05-13", "close": 21.65, "volume": 2707586.0}, {"date": "2022-05-16", "close": 21.76, "volume": 1939635.0}, {"date": "2022-05-17", "close": 22.11, "volume": 1822978.0}, {"date": "2022-05-18", "close": 21.26, "volume": 1706041.0}, {"date": "2022-05-19", "close": 22.6, "volume": 2160301.0}, {"date": "2022-05-20", "close": 22.22, "volume": 2140042.0}, {"date": "2022-05-23", "close": 22.22, "volume": 1418111.0}, {"date": "2022-05-24", "close": 22.48, "volume": 1603722.0}, {"date": "2022-05-25", "close": 22.36, "volume": 1423262.0}, {"date": "2022-05-26", "close": 22.64, "volume": 1338437.0}, {"date": "2022-05-27", "close": 22.75, "volume": 1357461.0}, {"date": "2022-05-31", "close": 21.97, "volume": 1889043.0}, {"date": "2022-06-01", "close": 22.09, "volume": 1567511.0}, {"date": "2022-06-02", "close": 23.99, "volume": 2584581.0}, {"date": "2022-06-03", "close": 23.57, "volume": 2207080.0}, {"date": "2022-06-06", "close": 23.21, "volume": 1789621.0}, {"date": "2022-06-07", "close": 23.22, "volume": 1670737.0}, {"date": "2022-06-08", "close": 23.07, "volume": 2097221.0}, {"date": "2022-06-09", "close": 22.1, "volume": 2180506.0}, {"date": "2022-06-10", "close": 23.4, "volume": 2582126.0}, {"date": "2022-06-13", "close": 21.46, "volume": 3255648.0}, {"date": "2022-06-14", "close": 20.89, "volume": 2388209.0}, {"date": "2022-06-15", "close": 21.39, "volume": 2256430.0}, {"date": "2022-06-16", "close": 21.66, "volume": 3073292.0}, {"date": "2022-06-17", "close": 21.0, "volume": 2610110.0}, {"date": "2022-06-21", "close": 21.43, "volume": 1745675.0}, {"date": "2022-06-22", "close": 21.0, "volume": 1688335.0}, {"date": "2022-06-23", "close": 20.54, "volume": 2606744.0}, {"date": "2022-06-24", "close": 21.06, "volume": 1838947.0}, {"date": "2022-06-27", "close": 21.42, "volume": 1680142.0}, {"date": "2022-06-28", "close": 20.86, "volume": 1920428.0}, {"date": "2022-06-29", "close": 20.52, "volume": 1552997.0}, {"date": "2022-06-30", "close": 20.02, "volume": 1854127.0}, {"date": "2022-07-01", "close": 20.02, "volume": 3353808.0}, {"date": "2022-07-05", "close": 18.71, "volume": 3693056.0}, {"date": "2022-07-06", "close": 18.8, "volume": 2096410.0}, {"date": "2022-07-07", "close": 19.11, "volume": 2229156.0}, {"date": "2022-07-08", "close": 18.92, "volume": 1629198.0}, {"date": "2022-07-11", "close": 18.65, "volume": 1187249.0}, {"date": "2022-07-12", "close": 18.29, "volume": 1732386.0}, {"date": "2022-07-13", "close": 18.69, "volume": 2082331.0}, {"date": "2022-07-14", "close": 18.25, "volume": 3300122.0}, {"date": "2022-07-15", "close": 18.27, "volume": 2040889.0}, {"date": "2022-07-18", "close": 18.44, "volume": 1947627.0}, {"date": "2022-07-19", "close": 18.65, "volume": 1617109.0}, {"date": "2022-07-20", "close": 18.05, "volume": 2202773.0}, {"date": "2022-07-21", "close": 19.01, "volume": 3762371.0}, {"date": "2022-07-22", "close": 18.78, "volume": 2456801.0}, {"date": "2022-07-25", "close": 18.34, "volume": 2143157.0}, {"date": "2022-07-26", "close": 18.72, "volume": 1874334.0}, {"date": "2022-07-27", "close": 19.34, "volume": 2842636.0}, {"date": "2022-07-28", "close": 20.1, "volume": 3464482.0}, {"date": "2022-07-29", "close": 20.33, "volume": 2471326.0}, {"date": "2022-08-01", "close": 20.27, "volume": 1583734.0}, {"date": "2022-08-02", "close": 20.06, "volume": 1878386.0}, {"date": "2022-08-03", "close": 19.59, "volume": 1772761.0}, {"date": "2022-08-04", "close": 20.61, "volume": 2625323.0}, {"date": "2022-08-05", "close": 20.45, "volume": 2046139.0}, {"date": "2022-08-08", "close": 20.83, "volume": 2120226.0}, {"date": "2022-08-09", "close": 20.89, "volume": 1585431.0}, {"date": "2022-08-10", "close": 21.08, "volume": 2229582.0}, {"date": "2022-08-11", "close": 17.83, "volume": 11654870.0}, {"date": "2022-08-12", "close": 18.17, "volume": 5047685.0}, {"date": "2022-08-15", "close": 17.79, "volume": 2845057.0}, {"date": "2022-08-16", "close": 17.62, "volume": 2118531.0}, {"date": "2022-08-17", "close": 16.79, "volume": 3990869.0}, {"date": "2022-08-18", "close": 16.81, "volume": 2080785.0}, {"date": "2022-08-19", "close": 16.13, "volume": 3521398.0}, {"date": "2022-08-22", "close": 16.01, "volume": 2994636.0}, {"date": "2022-08-23", "close": 16.31, "volume": 2591169.0}, {"date": "2022-08-24", "close": 16.54, "volume": 1762572.0}, {"date": "2022-08-25", "close": 16.65, "volume": 1727588.0}, {"date": "2022-08-26", "close": 15.89, "volume": 3495673.0}, {"date": "2022-08-29", "close": 15.65, "volume": 2411516.0}, {"date": "2022-08-30", "close": 15.16, "volume": 2611808.0}, {"date": "2022-08-31", "close": 14.88, "volume": 2619239.0}, {"date": "2022-09-01", "close": 14.5, "volume": 2639037.0}, {"date": "2022-09-02", "close": 14.94, "volume": 2673279.0}, {"date": "2022-09-06", "close": 14.73, "volume": 2138976.0}, {"date": "2022-09-07", "close": 15.3, "volume": 1913497.0}, {"date": "2022-09-08", "close": 15.45, "volume": 1701402.0}, {"date": "2022-09-09", "close": 15.88, "volume": 2165055.0}, {"date": "2022-09-12", "close": 16.57, "volume": 3252002.0}, {"date": "2022-09-13", "close": 15.85, "volume": 2966152.0}, {"date": "2022-09-14", "close": 16.05, "volume": 1647751.0}, {"date": "2022-09-15", "close": 15.68, "volume": 2956897.0}, {"date": "2022-09-16", "close": 15.75, "volume": 3313755.0}, {"date": "2022-09-19", "close": 16.16, "volume": 2440003.0}, {"date": "2022-09-20", "close": 15.97, "volume": 2337722.0}, {"date": "2022-09-21", "close": 16.0, "volume": 2746341.0}, {"date": "2022-09-22", "close": 15.66, "volume": 2138007.0}, {"date": "2022-09-23", "close": 14.84, "volume": 3165308.0}, {"date": "2022-09-26", "close": 14.56, "volume": 2817796.0}, {"date": "2022-09-27", "close": 14.53, "volume": 2895181.0}, {"date": "2022-09-28", "close": 15.57, "volume": 3117563.0}, {"date": "2022-09-29", "close": 15.63, "volume": 2499222.0}, {"date": "2022-09-30", "close": 15.88, "volume": 2743716.0}, {"date": "2022-10-03", "close": 16.89, "volume": 3671579.0}, {"date": "2022-10-04", "close": 17.22, "volume": 3774831.0}, {"date": "2022-10-05", "close": 17.0, "volume": 2245472.0}, {"date": "2022-10-06", "close": 17.25, "volume": 1933613.0}, {"date": "2022-10-07", "close": 16.06, "volume": 2093673.0}, {"date": "2022-10-10", "close": 16.06, "volume": 1421776.0}, {"date": "2022-10-11", "close": 15.84, "volume": 2502241.0}, {"date": "2022-10-12", "close": 16.2, "volume": 1536425.0}, {"date": "2022-10-13", "close": 16.08, "volume": 2707861.0}, {"date": "2022-10-14", "close": 15.36, "volume": 1950108.0}, {"date": "2022-10-17", "close": 15.61, "volume": 2457857.0}, {"date": "2022-10-18", "close": 15.76, "volume": 1140108.0}, {"date": "2022-10-19", "close": 15.32, "volume": 1781786.0}, {"date": "2022-10-20", "close": 15.58, "volume": 1815127.0}, {"date": "2022-10-21", "close": 16.2, "volume": 2477552.0}, {"date": "2022-10-24", "close": 15.82, "volume": 2133683.0}, {"date": "2022-10-25", "close": 16.03, "volume": 2110055.0}, {"date": "2022-10-26", "close": 16.56, "volume": 2336472.0}, {"date": "2022-10-27", "close": 16.33, "volume": 1598695.0}, {"date": "2022-10-28", "close": 16.25, "volume": 1509427.0}, {"date": "2022-10-31", "close": 15.98, "volume": 1709142.0}, {"date": "2022-11-01", "close": 16.33, "volume": 1386041.0}, {"date": "2022-11-02", "close": 15.45, "volume": 2642376.0}, {"date": "2022-11-03", "close": 15.25, "volume": 3689293.0}, {"date": "2022-11-04", "close": 14.95, "volume": 21696080.0}, {"date": "2022-11-07", "close": 15.02, "volume": 9430325.0}, {"date": "2022-11-08", "close": 15.2, "volume": 13895130.0}, {"date": "2022-11-09", "close": 13.64, "volume": 15284240.0}, {"date": "2022-11-10", "close": 14.59, "volume": 12970460.0}, {"date": "2022-11-11", "close": 15.45, "volume": 11014040.0}, {"date": "2022-11-14", "close": 15.31, "volume": 5433815.0}, {"date": "2022-11-15", "close": 14.86, "volume": 4940865.0}, {"date": "2022-11-16", "close": 14.73, "volume": 3995590.0}, {"date": "2022-11-17", "close": 14.43, "volume": 3751599.0}, {"date": "2022-11-18", "close": 14.84, "volume": 3902168.0}, {"date": "2022-11-21", "close": 14.82, "volume": 2618877.0}, {"date": "2022-11-22", "close": 15.65, "volume": 5731626.0}, {"date": "2022-11-23", "close": 16.0, "volume": 4288810.0}, {"date": "2022-11-25", "close": 15.77, "volume": 1793575.0}, {"date": "2022-11-28", "close": 14.95, "volume": 3766585.0}, {"date": "2022-11-29", "close": 15.25, "volume": 3008739.0}, {"date": "2022-11-30", "close": 16.39, "volume": 6455504.0}, {"date": "2022-12-01", "close": 17.5, "volume": 9293850.0}, {"date": "2022-12-02", "close": 17.44, "volume": 4360807.0}, {"date": "2022-12-05", "close": 16.59, "volume": 4056755.0}, {"date": "2022-12-06", "close": 16.39, "volume": 2836464.0}, {"date": "2022-12-07", "close": 16.99, "volume": 4681933.0}, {"date": "2022-12-08", "close": 16.69, "volume": 2762553.0}, {"date": "2022-12-09", "close": 16.43, "volume": 3848201.0}, {"date": "2022-12-12", "close": 16.44, "volume": 2409499.0}, {"date": "2022-12-13", "close": 16.6, "volume": 6465778.0}, {"date": "2022-12-14", "close": 16.6, "volume": 2905755.0}, {"date": "2022-12-15", "close": 15.77, "volume": 2402012.0}, {"date": "2022-12-16", "close": 15.98, "volume": 3350652.0}, {"date": "2022-12-19", "close": 15.7, "volume": 3254789.0}, {"date": "2022-12-20", "close": 16.72, "volume": 4738862.0}, {"date": "2022-12-21", "close": 16.83, "volume": 3107376.0}, {"date": "2022-12-22", "close": 16.71, "volume": 3375497.0}, {"date": "2022-12-23", "close": 16.81, "volume": 2701326.0}, {"date": "2022-12-27", "close": 17.32, "volume": 2631848.0}, {"date": "2022-12-28", "close": 16.72, "volume": 2657568.0}, {"date": "2022-12-29", "close": 16.71, "volume": 2936090.0}, {"date": "2022-12-30", "close": 16.34, "volume": 2830800.0}, {"date": "2023-01-03", "close": 17.17, "volume": 5326766.0}, {"date": "2023-01-04", "close": 17.89, "volume": 5695263.0}, {"date": "2023-01-05", "close": 17.41, "volume": 4532629.0}, {"date": "2023-01-06", "close": 17.74, "volume": 4087185.0}, {"date": "2023-01-09", "close": 17.59, "volume": 3030567.0}, {"date": "2023-01-10", "close": 18.09, "volume": 2598500.0}, {"date": "2023-01-11", "close": 18.26, "volume": 4350845.0}, {"date": "2023-01-12", "close": 18.51, "volume": 3541396.0}, {"date": "2023-01-13", "close": 18.8, "volume": 3838137.0}, {"date": "2023-01-17", "close": 18.39, "volume": 3034503.0}, {"date": "2023-01-18", "close": 18.17, "volume": 3424366.0}, {"date": "2023-01-19", "close": 18.59, "volume": 3283485.0}, {"date": "2023-01-20", "close": 19.08, "volume": 3821228.0}, {"date": "2023-01-23", "close": 18.8, "volume": 3639233.0}, {"date": "2023-01-24", "close": 19.01, "volume": 2493408.0}, {"date": "2023-01-25", "close": 19.14, "volume": 4305949.0}, {"date": "2023-01-26", "close": 18.8, "volume": 3419353.0}, {"date": "2023-01-27", "close": 18.58, "volume": 3747945.0}, {"date": "2023-01-30", "close": 18.13, "volume": 3599131.0}, {"date": "2023-01-31", "close": 18.23, "volume": 3039791.0}, {"date": "2023-02-01", "close": 18.75, "volume": 3227295.0}, {"date": "2023-02-02", "close": 18.47, "volume": 4526790.0}, {"date": "2023-02-03", "close": 17.15, "volume": 5526006.0}, {"date": "2023-02-06", "close": 17.01, "volume": 3035943.0}, {"date": "2023-02-07", "close": 17.01, "volume": 3163654.0}, {"date": "2023-02-08", "close": 16.87, "volume": 1883958.0}, {"date": "2023-02-09", "close": 16.49, "volume": 3112864.0}, {"date": "2023-02-10", "close": 16.48, "volume": 2380544.0}, {"date": "2023-02-13", "close": 16.3, "volume": 1616940.0}, {"date": "2023-02-14", "close": 16.49, "volume": 2000148.0}, {"date": "2023-02-15", "close": 16.13, "volume": 3798118.0}, {"date": "2023-02-16", "close": 16.25, "volume": 3385097.0}, {"date": "2023-02-17", "close": 16.21, "volume": 4783854.0}, {"date": "2023-02-21", "close": 15.67, "volume": 4664778.0}, {"date": "2023-02-22", "close": 15.76, "volume": 5876964.0}, {"date": "2023-02-23", "close": 15.27, "volume": 4901490.0}, {"date": "2023-02-24", "close": 14.9, "volume": 3524778.0}, {"date": "2023-02-27", "close": 14.68, "volume": 4307971.0}, {"date": "2023-02-28", "close": 14.86, "volume": 4570305.0}, {"date": "2023-03-01", "close": 15.32, "volume": 4485067.0}, {"date": "2023-03-02", "close": 15.4, "volume": 3366740.0}, {"date": "2023-03-03", "close": 16.05, "volume": 5608674.0}, {"date": "2023-03-06", "close": 16.15, "volume": 5586751.0}, {"date": "2023-03-07", "close": 15.23, "volume": 5172520.0}, {"date": "2023-03-08", "close": 15.07, "volume": 3873952.0}, {"date": "2023-03-09", "close": 15.22, "volume": 3488636.0}, {"date": "2023-03-10", "close": 15.56, "volume": 5195894.0}, {"date": "2023-03-13", "close": 16.78, "volume": 8651299.0}, {"date": "2023-03-14", "close": 17.06, "volume": 4796649.0}, {"date": "2023-03-15", "close": 16.78, "volume": 5238718.0}, {"date": "2023-03-16", "close": 16.46, "volume": 4381382.0}, {"date": "2023-03-17", "close": 17.58, "volume": 9009693.0}, {"date": "2023-03-20", "close": 17.83, "volume": 5083745.0}, {"date": "2023-03-21", "close": 17.04, "volume": 5197763.0}, {"date": "2023-03-22", "close": 17.46, "volume": 4222731.0}, {"date": "2023-03-23", "close": 17.95, "volume": 5083628.0}, {"date": "2023-03-24", "close": 18.01, "volume": 5179201.0}, {"date": "2023-03-27", "close": 18.07, "volume": 2414037.0}, {"date": "2023-03-28", "close": 18.48, "volume": 4122266.0}, {"date": "2023-03-29", "close": 18.34, "volume": 3638309.0}, {"date": "2023-03-30", "close": 18.36, "volume": 7348717.0}, {"date": "2023-03-31", "close": 18.2, "volume": 9713349.0}, {"date": "2023-04-03", "close": 18.46, "volume": 5294095.0}, {"date": "2023-04-04", "close": 19.07, "volume": 8334607.0}, {"date": "2023-04-05", "close": 18.99, "volume": 6954250.0}, {"date": "2023-04-06", "close": 19.41, "volume": 5089021.0}, {"date": "2023-04-10", "close": 19.01, "volume": 4526111.0}, {"date": "2023-04-11", "close": 18.92, "volume": 5835170.0}, {"date": "2023-04-12", "close": 19.07, "volume": 6995424.0}, {"date": "2023-04-13", "close": 19.49, "volume": 6880834.0}, {"date": "2023-04-14", "close": 18.73, "volume": 6035043.0}, {"date": "2023-04-17", "close": 17.82, "volume": 6641860.0}, {"date": "2023-04-18", "close": 17.83, "volume": 4094106.0}, {"date": "2023-04-19", "close": 17.53, "volume": 5124220.0}, {"date": "2023-04-20", "close": 17.33, "volume": 4655695.0}, {"date": "2023-04-21", "close": 17.12, "volume": 4073509.0}, {"date": "2023-04-24", "close": 17.26, "volume": 3343952.0}, {"date": "2023-04-25", "close": 17.18, "volume": 3411835.0}, {"date": "2023-04-26", "close": 16.95, "volume": 2966612.0}, {"date": "2023-04-27", "close": 17.62, "volume": 5356093.0}, {"date": "2023-04-28", "close": 17.81, "volume": 8583388.0}, {"date": "2023-05-01", "close": 17.53, "volume": 4209617.0}, {"date": "2023-05-02", "close": 18.2, "volume": 5545654.0}, {"date": "2023-05-03", "close": 17.97, "volume": 4624992.0}, {"date": "2023-05-04", "close": 18.23, "volume": 5680180.0}, {"date": "2023-05-05", "close": 18.12, "volume": 2800878.0}, {"date": "2023-05-08", "close": 17.9, "volume": 2127764.0}, {"date": "2023-05-09", "close": 17.9, "volume": 1876087.0}, {"date": "2023-05-10", "close": 17.56, "volume": 4159403.0}, {"date": "2023-05-11", "close": 16.87, "volume": 6595437.0}, {"date": "2023-05-12", "close": 16.45, "volume": 5311005.0}, {"date": "2023-05-15", "close": 16.62, "volume": 2529021.0}, {"date": "2023-05-16", "close": 16.19, "volume": 3378280.0}, {"date": "2023-05-17", "close": 16.29, "volume": 4043436.0}, {"date": "2023-05-18", "close": 15.69, "volume": 6542082.0}, {"date": "2023-05-19", "close": 15.73, "volume": 6450632.0}, {"date": "2023-05-22", "close": 15.54, "volume": 2104915.0}, {"date": "2023-05-23", "close": 15.82, "volume": 3067182.0}, {"date": "2023-05-24", "close": 15.33, "volume": 2741702.0}, {"date": "2023-05-25", "close": 14.98, "volume": 5184600.0}, {"date": "2023-05-26", "close": 14.91, "volume": 4694430.0}, {"date": "2023-05-30", "close": 14.95, "volume": 4270672.0}, {"date": "2023-05-31", "close": 15.23, "volume": 4959321.0}, {"date": "2023-06-01", "close": 15.73, "volume": 5273040.0}, {"date": "2023-06-02", "close": 15.52, "volume": 4055771.0}, {"date": "2023-06-05", "close": 15.52, "volume": 2593969.0}, {"date": "2023-06-06", "close": 15.6, "volume": 2942267.0}, {"date": "2023-06-07", "close": 15.35, "volume": 3641466.0}, {"date": "2023-06-08", "close": 15.6, "volume": 2602634.0}, {"date": "2023-06-09", "close": 15.42, "volume": 2012028.0}, {"date": "2023-06-12", "close": 15.42, "volume": 2020894.0}, {"date": "2023-06-13", "close": 15.11, "volume": 3496261.0}, {"date": "2023-06-14", "close": 15.06, "volume": 3585301.0}, {"date": "2023-06-15", "close": 15.11, "volume": 3113502.0}, {"date": "2023-06-16", "close": 15.37, "volume": 6410757.0}, {"date": "2023-06-20", "close": 14.58, "volume": 5369082.0}, {"date": "2023-06-21", "close": 14.4, "volume": 3468611.0}, {"date": "2023-06-22", "close": 14.4, "volume": 2719151.0}, {"date": "2023-06-23", "close": 14.44, "volume": 3401192.0}, {"date": "2023-06-26", "close": 14.65, "volume": 2308046.0}, {"date": "2023-06-27", "close": 14.37, "volume": 2770790.0}, {"date": "2023-06-28", "close": 14.15, "volume": 2533365.0}, {"date": "2023-06-29", "close": 14.26, "volume": 3490110.0}, {"date": "2023-06-30", "close": 14.58, "volume": 2719338.0}, {"date": "2023-07-03", "close": 14.82, "volume": 1684272.0}, {"date": "2023-07-05", "close": 14.41, "volume": 3064717.0}, {"date": "2023-07-06", "close": 14.06, "volume": 3794041.0}, {"date": "2023-07-07", "close": 14.38, "volume": 3080772.0}, {"date": "2023-07-10", "close": 14.8, "volume": 2373860.0}, {"date": "2023-07-11", "close": 14.95, "volume": 2794426.0}, {"date": "2023-07-12", "close": 15.83, "volume": 4971522.0}, {"date": "2023-07-13", "close": 15.76, "volume": 4727130.0}, {"date": "2023-07-14", "close": 15.89, "volume": 4212210.0}, {"date": "2023-07-17", "close": 16.09, "volume": 2771083.0}, {"date": "2023-07-18", "close": 16.53, "volume": 3855164.0}, {"date": "2023-07-19", "close": 16.84, "volume": 3782092.0}, {"date": "2023-07-20", "close": 16.22, "volume": 2914815.0}, {"date": "2023-07-21", "close": 16.36, "volume": 3046341.0}, {"date": "2023-07-24", "close": 16.06, "volume": 2442969.0}, {"date": "2023-07-25", "close": 16.28, "volume": 2605893.0}, {"date": "2023-07-26", "close": 16.21, "volume": 3589503.0}, {"date": "2023-07-27", "close": 15.57, "volume": 4826221.0}, {"date": "2023-07-28", "close": 15.87, "volume": 2455702.0}, {"date": "2023-07-31", "close": 16.88, "volume": 5029755.0}, {"date": "2023-08-01", "close": 16.3, "volume": 3251222.0}, {"date": "2023-08-02", "close": 15.69, "volume": 3207701.0}, {"date": "2023-08-03", "close": 15.42, "volume": 2919317.0}, {"date": "2023-08-04", "close": 15.45, "volume": 2922360.0}, {"date": "2023-08-07", "close": 15.43, "volume": 2269383.0}, {"date": "2023-08-08", "close": 15.32, "volume": 3033727.0}, {"date": "2023-08-09", "close": 15.03, "volume": 3205045.0}, {"date": "2023-08-10", "close": 15.61, "volume": 6163678.0}, {"date": "2023-08-11", "close": 15.87, "volume": 2172637.0}, {"date": "2023-08-14", "close": 15.78, "volume": 2653846.0}, {"date": "2023-08-15", "close": 15.44, "volume": 4533473.0}, {"date": "2023-08-16", "close": 15.25, "volume": 2191255.0}, {"date": "2023-08-17", "close": 15.43, "volume": 2308769.0}, {"date": "2023-08-18", "close": 15.25, "volume": 1814059.0}, {"date": "2023-08-21", "close": 15.29, "volume": 2427333.0}, {"date": "2023-08-22", "close": 15.44, "volume": 2607907.0}, {"date": "2023-08-23", "close": 16.1, "volume": 4163614.0}, {"date": "2023-08-24", "close": 15.86, "volume": 2351984.0}, {"date": "2023-08-25", "close": 15.7, "volume": 2857208.0}, {"date": "2023-08-28", "close": 16.14, "volume": 3312213.0}, {"date": "2023-08-29", "close": 16.62, "volume": 3329910.0}, {"date": "2023-08-30", "close": 16.47, "volume": 2789519.0}, {"date": "2023-08-31", "close": 16.55, "volume": 3242166.0}, {"date": "2023-09-01", "close": 16.28, "volume": 2606429.0}, {"date": "2023-09-05", "close": 15.46, "volume": 4338177.0}, {"date": "2023-09-06", "close": 15.5, "volume": 2922069.0}, {"date": "2023-09-07", "close": 15.34, "volume": 1733275.0}, {"date": "2023-09-08", "close": 15.43, "volume": 1909846.0}, {"date": "2023-09-11", "close": 15.76, "volume": 1685166.0}, {"date": "2023-09-12", "close": 15.84, "volume": 2174836.0}, {"date": "2023-09-13", "close": 15.87, "volume": 1376998.0}, {"date": "2023-09-14", "close": 16.21, "volume": 2357251.0}, {"date": "2023-09-15", "close": 16.71, "volume": 6291786.0}, {"date": "2023-09-18", "close": 16.71, "volume": 2856479.0}, {"date": "2023-09-19", "close": 16.18, "volume": 2510359.0}, {"date": "2023-09-20", "close": 16.17, "volume": 2862890.0}, {"date": "2023-09-21", "close": 15.44, "volume": 3152707.0}, {"date": "2023-09-22", "close": 15.21, "volume": 3335240.0}, {"date": "2023-09-25", "close": 15.01, "volume": 3085764.0}, {"date": "2023-09-26", "close": 14.32, "volume": 4662008.0}, {"date": "2023-09-27", "close": 14.15, "volume": 4083435.0}, {"date": "2023-09-28", "close": 14.38, "volume": 4539480.0}, {"date": "2023-09-29", "close": 14.48, "volume": 3415745.0}, {"date": "2023-10-02", "close": 13.7, "volume": 4738233.0}, {"date": "2023-10-03", "close": 13.74, "volume": 3875537.0}, {"date": "2023-10-04", "close": 13.73, "volume": 3260061.0}, {"date": "2023-10-05", "close": 13.83, "volume": 2423248.0}, {"date": "2023-10-06", "close": 13.87, "volume": 4574667.0}, {"date": "2023-10-09", "close": 14.33, "volume": 2329493.0}, {"date": "2023-10-10", "close": 14.31, "volume": 2202948.0}, {"date": "2023-10-11", "close": 14.59, "volume": 3442789.0}, {"date": "2023-10-12", "close": 13.88, "volume": 3349536.0}, {"date": "2023-10-13", "close": 14.88, "volume": 6777037.0}, {"date": "2023-10-16", "close": 14.86, "volume": 3181007.0}, {"date": "2023-10-17", "close": 15.13, "volume": 2806757.0}, {"date": "2023-10-18", "close": 15.18, "volume": 4144549.0}, {"date": "2023-10-19", "close": 15.24, "volume": 4049577.0}, {"date": "2023-10-20", "close": 15.32, "volume": 7004327.0}, {"date": "2023-10-23", "close": 15.19, "volume": 2607593.0}, {"date": "2023-10-24", "close": 15.25, "volume": 2739198.0}, {"date": "2023-10-25", "close": 14.98, "volume": 2033979.0}, {"date": "2023-10-26", "close": 15.03, "volume": 3308360.0}, {"date": "2023-10-27", "close": 15.12, "volume": 2943697.0}, {"date": "2023-10-30", "close": 14.96, "volume": 2249780.0}, {"date": "2023-10-31", "close": 14.61, "volume": 3397072.0}, {"date": "2023-11-01", "close": 14.65, "volume": 2421134.0}, {"date": "2023-11-02", "close": 14.43, "volume": 3262544.0}, {"date": "2023-11-03", "close": 15.34, "volume": 4351298.0}, {"date": "2023-11-06", "close": 15.22, "volume": 3772456.0}, {"date": "2023-11-07", "close": 14.99, "volume": 2843494.0}, {"date": "2023-11-08", "close": 13.62, "volume": 7675335.0}, {"date": "2023-11-09", "close": 13.7, "volume": 3625457.0}, {"date": "2023-11-10", "close": 13.32, "volume": 4704818.0}, {"date": "2023-11-13", "close": 13.14, "volume": 2883912.0}, {"date": "2023-11-14", "close": 14.04, "volume": 3413583.0}, {"date": "2023-11-15", "close": 14.06, "volume": 2323039.0}, {"date": "2023-11-16", "close": 14.36, "volume": 4141104.0}, {"date": "2023-11-17", "close": 14.32, "volume": 2483225.0}, {"date": "2023-11-20", "close": 14.26, "volume": 2290983.0}, {"date": "2023-11-21", "close": 14.58, "volume": 2748904.0}, {"date": "2023-11-22", "close": 14.38, "volume": 2106038.0}, {"date": "2023-11-24", "close": 14.79, "volume": 1747650.0}, {"date": "2023-11-27", "close": 15.01, "volume": 3273600.0}, {"date": "2023-11-28", "close": 15.61, "volume": 3357870.0}, {"date": "2023-11-29", "close": 15.63, "volume": 3316466.0}, {"date": "2023-11-30", "close": 15.66, "volume": 2655584.0}, {"date": "2023-12-01", "close": 16.18, "volume": 3728037.0}, {"date": "2023-12-04", "close": 15.91, "volume": 3928876.0}, {"date": "2023-12-05", "close": 15.39, "volume": 3513004.0}, {"date": "2023-12-06", "close": 15.34, "volume": 1551274.0}, {"date": "2023-12-07", "close": 15.31, "volume": 1970786.0}, {"date": "2023-12-08", "close": 14.87, "volume": 2193603.0}, {"date": "2023-12-11", "close": 14.8, "volume": 3140805.0}, {"date": "2023-12-12", "close": 14.34, "volume": 2889475.0}, {"date": "2023-12-13", "close": 15.54, "volume": 4493251.0}, {"date": "2023-12-14", "close": 15.75, "volume": 4988495.0}, {"date": "2023-12-15", "close": 15.57, "volume": 5611380.0}, {"date": "2023-12-18", "close": 15.42, "volume": 2504878.0}, {"date": "2023-12-19", "close": 16.15, "volume": 5001834.0}, {"date": "2023-12-20", "close": 15.91, "volume": 3761985.0}, {"date": "2023-12-21", "close": 16.43, "volume": 3324233.0}, {"date": "2023-12-22", "close": 16.71, "volume": 3260122.0}, {"date": "2023-12-26", "close": 16.79, "volume": 1609138.0}, {"date": "2023-12-27", "close": 16.9, "volume": 2602349.0}, {"date": "2023-12-28", "close": 16.54, "volume": 2563930.0}, {"date": "2023-12-29", "close": 16.33, "volume": 3209865.0}, {"date": "2024-01-02", "close": 15.92, "volume": 2600416.0}, {"date": "2024-01-03", "close": 15.22, "volume": 3585697.0}, {"date": "2024-01-04", "close": 15.49, "volume": 2731073.0}, {"date": "2024-01-05", "close": 15.48, "volume": 2356852.0}, {"date": "2024-01-08", "close": 15.43, "volume": 2127464.0}, {"date": "2024-01-09", "close": 15.18, "volume": 2027987.0}, {"date": "2024-01-10", "close": 15.03, "volume": 2774239.0}, {"date": "2024-01-11", "close": 14.75, "volume": 3263619.0}, {"date": "2024-01-12", "close": 15.49, "volume": 3550378.0}, {"date": "2024-01-16", "close": 14.68, "volume": 2607105.0}, {"date": "2024-01-17", "close": 13.7, "volume": 6298298.0}, {"date": "2024-01-18", "close": 13.72, "volume": 4711459.0}, {"date": "2024-01-19", "close": 13.6, "volume": 3688599.0}, {"date": "2024-01-22", "close": 13.76, "volume": 2799009.0}, {"date": "2024-01-23", "close": 14.0, "volume": 2435570.0}, {"date": "2024-01-24", "close": 13.72, "volume": 2792397.0}, {"date": "2024-01-25", "close": 13.99, "volume": 2479442.0}, {"date": "2024-01-26", "close": 13.89, "volume": 1871255.0}, {"date": "2024-01-29", "close": 13.74, "volume": 5062880.0}, {"date": "2024-01-30", "close": 13.6, "volume": 2587259.0}, {"date": "2024-01-31", "close": 13.52, "volume": 4209771.0}, {"date": "2024-02-01", "close": 14.07, "volume": 4159569.0}, {"date": "2024-02-02", "close": 13.65, "volume": 3452770.0}, {"date": "2024-02-05", "close": 13.12, "volume": 3473456.0}, {"date": "2024-02-06", "close": 13.34, "volume": 2608548.0}, {"date": "2024-02-07", "close": 13.21, "volume": 1879493.0}, {"date": "2024-02-08", "close": 13.12, "volume": 2474547.0}, {"date": "2024-02-09", "close": 13.01, "volume": 3366446.0}, {"date": "2024-02-12", "close": 13.15, "volume": 3559761.0}, {"date": "2024-02-13", "close": 12.26, "volume": 5345787.0}, {"date": "2024-02-14", "close": 12.4, "volume": 3212184.0}, {"date": "2024-02-15", "close": 12.94, "volume": 3519845.0}, {"date": "2024-02-16", "close": 13.12, "volume": 4371141.0}, {"date": "2024-02-20", "close": 12.95, "volume": 3039648.0}, {"date": "2024-02-21", "close": 12.93, "volume": 2023810.0}, {"date": "2024-02-22", "close": 12.63, "volume": 3830162.0}, {"date": "2024-02-23", "close": 12.85, "volume": 3112188.0}, {"date": "2024-02-26", "close": 12.6, "volume": 3957619.0}, {"date": "2024-02-27", "close": 12.49, "volume": 5083896.0}, {"date": "2024-02-28", "close": 12.21, "volume": 3160578.0}, {"date": "2024-02-29", "close": 12.41, "volume": 4386782.0}, {"date": "2024-03-01", "close": 12.89, "volume": 4791526.0}, {"date": "2024-03-04", "close": 13.38, "volume": 4704255.0}, {"date": "2024-03-05", "close": 13.2, "volume": 4621497.0}, {"date": "2024-03-06", "close": 13.46, "volume": 3599440.0}, {"date": "2024-03-07", "close": 14.01, "volume": 7046823.0}, {"date": "2024-03-08", "close": 13.83, "volume": 4090264.0}, {"date": "2024-03-11", "close": 14.06, "volume": 4263049.0}, {"date": "2024-03-12", "close": 13.97, "volume": 2911247.0}, {"date": "2024-03-13", "close": 14.3, "volume": 3330711.0}, {"date": "2024-03-14", "close": 14.16, "volume": 3591316.0}, {"date": "2024-03-15", "close": 14.5, "volume": 5254745.0}, {"date": "2024-03-18", "close": 14.19, "volume": 2698436.0}, {"date": "2024-03-19", "close": 13.7, "volume": 3369130.0}, {"date": "2024-03-20", "close": 14.23, "volume": 4484268.0}, {"date": "2024-03-21", "close": 13.99, "volume": 5018492.0}, {"date": "2024-03-22", "close": 13.84, "volume": 2853116.0}, {"date": "2024-03-25", "close": 14.07, "volume": 2217622.0}, {"date": "2024-03-26", "close": 13.92, "volume": 2301775.0}, {"date": "2024-03-27", "close": 14.58, "volume": 3235020.0}, {"date": "2024-03-28", "close": 15.08, "volume": 4232729.0}, {"date": "2024-04-01", "close": 15.25, "volume": 4425030.0}, {"date": "2024-04-02", "close": 15.79, "volume": 7433489.0}, {"date": "2024-04-03", "close": 16.89, "volume": 11033810.0}, {"date": "2024-04-04", "close": 16.69, "volume": 6470946.0}, {"date": "2024-04-05", "close": 17.53, "volume": 7968976.0}, {"date": "2024-04-08", "close": 18.07, "volume": 8970790.0}, {"date": "2024-04-09", "close": 19.3, "volume": 12186160.0}, {"date": "2024-04-10", "close": 19.03, "volume": 9926080.0}, {"date": "2024-04-11", "close": 19.6, "volume": 7595272.0}, {"date": "2024-04-12", "close": 19.16, "volume": 13014450.0}, {"date": "2024-04-15", "close": 19.09, "volume": 8175472.0}, {"date": "2024-04-16", "close": 18.8, "volume": 6731336.0}, {"date": "2024-04-17", "close": 18.9, "volume": 5161309.0}, {"date": "2024-04-18", "close": 19.06, "volume": 4627883.0}, {"date": "2024-04-19", "close": 19.07, "volume": 4199110.0}, {"date": "2024-04-22", "close": 18.24, "volume": 5167323.0}, {"date": "2024-04-23", "close": 18.62, "volume": 3467867.0}, {"date": "2024-04-24", "close": 18.62, "volume": 2109812.0}, {"date": "2024-04-25", "close": 18.97, "volume": 5596975.0}, {"date": "2024-04-26", "close": 19.02, "volume": 2535871.0}, {"date": "2024-04-29", "close": 19.23, "volume": 4108794.0}, {"date": "2024-04-30", "close": 18.44, "volume": 4523419.0}, {"date": "2024-05-01", "close": 18.57, "volume": 4415759.0}, {"date": "2024-05-02", "close": 18.38, "volume": 4655460.0}, {"date": "2024-05-03", "close": 18.25, "volume": 3882289.0}, {"date": "2024-05-06", "close": 18.87, "volume": 3301782.0}, {"date": "2024-05-07", "close": 18.9, "volume": 2466242.0}, {"date": "2024-05-08", "close": 18.63, "volume": 4334328.0}, {"date": "2024-05-09", "close": 20.63, "volume": 10806910.0}, {"date": "2024-05-10", "close": 20.35, "volume": 5211004.0}, {"date": "2024-05-13", "close": 19.97, "volume": 3784759.0}, {"date": "2024-05-14", "close": 20.36, "volume": 3561247.0}, {"date": "2024-05-15", "close": 20.81, "volume": 5909162.0}, {"date": "2024-05-16", "close": 20.6, "volume": 4134035.0}, {"date": "2024-05-17", "close": 21.74, "volume": 12764080.0}, {"date": "2024-05-20", "close": 22.45, "volume": 8065254.0}, {"date": "2024-05-21", "close": 22.22, "volume": 4981994.0}, {"date": "2024-05-22", "close": 21.33, "volume": 7045335.0}, {"date": "2024-05-23", "close": 20.83, "volume": 5797404.0}, {"date": "2024-05-24", "close": 21.04, "volume": 4357205.0}, {"date": "2024-05-28", "close": 22.64, "volume": 6006430.0}, {"date": "2024-05-29", "close": 22.15, "volume": 3330684.0}, {"date": "2024-05-30", "close": 22.23, "volume": 2876762.0}, {"date": "2024-05-31", "close": 22.0, "volume": 3413474.0}, {"date": "2024-06-03", "close": 21.71, "volume": 2931308.0}, {"date": "2024-06-04", "close": 20.21, "volume": 5299752.0}, {"date": "2024-06-05", "close": 20.6, "volume": 3420829.0}, {"date": "2024-06-06", "close": 21.61, "volume": 4123087.0}, {"date": "2024-06-07", "close": 19.88, "volume": 5666944.0}, {"date": "2024-06-10", "close": 20.06, "volume": 5175200.0}, {"date": "2024-06-11", "close": 20.06, "volume": 2767940.0}, {"date": "2024-06-12", "close": 20.29, "volume": 3722447.0}, {"date": "2024-06-13", "close": 19.77, "volume": 3312125.0}, {"date": "2024-06-14", "close": 19.89, "volume": 3623219.0}, {"date": "2024-06-17", "close": 19.62, "volume": 3723235.0}, {"date": "2024-06-18", "close": 19.93, "volume": 3338851.0}, {"date": "2024-06-20", "close": 20.7, "volume": 6126056.0}, {"date": "2024-06-21", "close": 20.32, "volume": 11672890.0}, {"date": "2024-06-24", "close": 20.27, "volume": 2702265.0}, {"date": "2024-06-25", "close": 19.78, "volume": 2578337.0}, {"date": "2024-06-26", "close": 20.12, "volume": 2835863.0}, {"date": "2024-06-27", "close": 20.21, "volume": 2074906.0}, {"date": "2024-06-28", "close": 19.88, "volume": 3058572.0}, {"date": "2024-07-01", "close": 19.61, "volume": 2371035.0}, {"date": "2024-07-02", "close": 19.9, "volume": 2162734.0}, {"date": "2024-07-03", "close": 20.92, "volume": 3070488.0}, {"date": "2024-07-05", "close": 21.5, "volume": 4673882.0}, {"date": "2024-07-08", "close": 21.54, "volume": 3013091.0}, {"date": "2024-07-09", "close": 21.49, "volume": 2643243.0}, {"date": "2024-07-10", "close": 22.67, "volume": 3500732.0}, {"date": "2024-07-11", "close": 24.0, "volume": 6440018.0}, {"date": "2024-07-12", "close": 23.72, "volume": 3310488.0}, {"date": "2024-07-15", "close": 23.21, "volume": 3301652.0}, {"date": "2024-07-16", "close": 24.18, "volume": 6156653.0}, {"date": "2024-07-17", "close": 23.57, "volume": 3694846.0}, {"date": "2024-07-18", "close": 22.94, "volume": 4804945.0}, {"date": "2024-07-19", "close": 22.52, "volume": 3017912.0}, {"date": "2024-07-22", "close": 22.86, "volume": 2766443.0}, {"date": "2024-07-23", "close": 22.92, "volume": 1501020.0}, {"date": "2024-07-24", "close": 22.71, "volume": 2463223.0}, {"date": "2024-07-25", "close": 21.41, "volume": 4477145.0}, {"date": "2024-07-26", "close": 21.47, "volume": 2117768.0}, {"date": "2024-07-29", "close": 21.71, "volume": 1851968.0}, {"date": "2024-07-30", "close": 22.13, "volume": 2933529.0}, {"date": "2024-07-31", "close": 22.98, "volume": 3908612.0}, {"date": "2024-08-01", "close": 22.11, "volume": 3941893.0}, {"date": "2024-08-02", "close": 21.0, "volume": 6189205.0}, {"date": "2024-08-05", "close": 19.72, "volume": 5427363.0}, {"date": "2024-08-06", "close": 20.24, "volume": 3777128.0}, {"date": "2024-08-07", "close": 19.45, "volume": 3624498.0}, {"date": "2024-08-08", "close": 18.58, "volume": 6851485.0}, {"date": "2024-08-09", "close": 19.11, "volume": 4024099.0}, {"date": "2024-08-12", "close": 19.82, "volume": 4384353.0}, {"date": "2024-08-13", "close": 19.84, "volume": 2663319.0}, {"date": "2024-08-14", "close": 19.63, "volume": 2162215.0}, {"date": "2024-08-15", "close": 20.11, "volume": 2624833.0}, {"date": "2024-08-16", "close": 20.4, "volume": 3183038.0}, {"date": "2024-08-19", "close": 21.07, "volume": 3672472.0}, {"date": "2024-08-20", "close": 21.42, "volume": 4518625.0}, {"date": "2024-08-21", "close": 21.58, "volume": 2128178.0}, {"date": "2024-08-22", "close": 20.9, "volume": 2701014.0}, {"date": "2024-08-23", "close": 21.33, "volume": 3228614.0}, {"date": "2024-08-26", "close": 21.36, "volume": 2159190.0}, {"date": "2024-08-27", "close": 21.2, "volume": 1917336.0}, {"date": "2024-08-28", "close": 20.33, "volume": 3992388.0}, {"date": "2024-08-29", "close": 20.47, "volume": 1980337.0}, {"date": "2024-08-30", "close": 20.21, "volume": 2800432.0}, {"date": "2024-09-03", "close": 19.15, "volume": 4041238.0}, {"date": "2024-09-04", "close": 18.98, "volume": 2899921.0}, {"date": "2024-09-05", "close": 19.29, "volume": 2311065.0}, {"date": "2024-09-06", "close": 18.62, "volume": 3340734.0}, {"date": "2024-09-09", "close": 18.81, "volume": 1688398.0}, {"date": "2024-09-10", "close": 18.96, "volume": 2195886.0}, {"date": "2024-09-11", "close": 19.29, "volume": 2526949.0}, {"date": "2024-09-12", "close": 20.51, "volume": 4534786.0}, {"date": "2024-09-13", "close": 21.2, "volume": 4898124.0}, {"date": "2024-09-16", "close": 21.23, "volume": 3649567.0}, {"date": "2024-09-17", "close": 20.89, "volume": 2870458.0}, {"date": "2024-09-18", "close": 20.42, "volume": 3530050.0}, {"date": "2024-09-19", "close": 21.02, "volume": 3497858.0}, {"date": "2024-09-20", "close": 21.35, "volume": 8773492.0}, {"date": "2024-09-23", "close": 20.94, "volume": 2343703.0}, {"date": "2024-09-24", "close": 22.2, "volume": 5961653.0}, {"date": "2024-09-25", "close": 21.88, "volume": 4243416.0}, {"date": "2024-09-26", "close": 22.35, "volume": 5230656.0}, {"date": "2024-09-27", "close": 21.45, "volume": 3391237.0}, {"date": "2024-09-30", "close": 20.87, "volume": 3162924.0}, {"date": "2024-10-01", "close": 21.55, "volume": 3925302.0}, {"date": "2024-10-02", "close": 21.54, "volume": 1881692.0}, {"date": "2024-10-03", "close": 21.36, "volume": 1789352.0}, {"date": "2024-10-04", "close": 21.51, "volume": 2514738.0}, {"date": "2024-10-07", "close": 21.22, "volume": 1912455.0}, {"date": "2024-10-08", "close": 21.18, "volume": 1898663.0}, {"date": "2024-10-09", "close": 21.22, "volume": 1580925.0}, {"date": "2024-10-10", "close": 22.46, "volume": 3423787.0}, {"date": "2024-10-11", "close": 22.03, "volume": 3412989.0}, {"date": "2024-10-14", "close": 22.03, "volume": 1548935.0}, {"date": "2024-10-15", "close": 22.29, "volume": 2025337.0}, {"date": "2024-10-16", "close": 22.01, "volume": 2890514.0}, {"date": "2024-10-17", "close": 22.08, "volume": 2103884.0}, {"date": "2024-10-18", "close": 24.41, "volume": 7936701.0}, {"date": "2024-10-21", "close": 24.82, "volume": 8451036.0}, {"date": "2024-10-22", "close": 25.85, "volume": 5590559.0}, {"date": "2024-10-23", "close": 25.55, "volume": 4404967.0}, {"date": "2024-10-24", "close": 25.36, "volume": 4644536.0}, {"date": "2024-10-25", "close": 24.73, "volume": 3063480.0}, {"date": "2024-10-28", "close": 24.44, "volume": 2204727.0}, {"date": "2024-10-29", "close": 24.95, "volume": 2976152.0}, {"date": "2024-10-30", "close": 24.34, "volume": 2532534.0}, {"date": "2024-10-31", "close": 23.41, "volume": 5408279.0}, {"date": "2024-11-01", "close": 22.99, "volume": 2615630.0}, {"date": "2024-11-04", "close": 22.74, "volume": 2249896.0}, {"date": "2024-11-05", "close": 22.54, "volume": 4470795.0}, {"date": "2024-11-06", "close": 22.47, "volume": 6492154.0}, {"date": "2024-11-07", "close": 23.41, "volume": 3732851.0}, {"date": "2024-11-08", "close": 22.64, "volume": 2957188.0}, {"date": "2024-11-11", "close": 21.69, "volume": 5618591.0}, {"date": "2024-11-12", "close": 22.0, "volume": 3551778.0}, {"date": "2024-11-13", "close": 21.52, "volume": 3076682.0}, {"date": "2024-11-14", "close": 21.88, "volume": 4600607.0}, {"date": "2024-11-15", "close": 21.41, "volume": 10321640.0}, {"date": "2024-11-18", "close": 22.7, "volume": 3785759.0}, {"date": "2024-11-19", "close": 22.75, "volume": 2634591.0}, {"date": "2024-11-20", "close": 22.42, "volume": 2544930.0}, {"date": "2024-11-21", "close": 22.91, "volume": 2372952.0}, {"date": "2024-11-22", "close": 22.58, "volume": 2796494.0}, {"date": "2024-11-25", "close": 21.69, "volume": 5392906.0}, {"date": "2024-11-26", "close": 21.72, "volume": 3336239.0}, {"date": "2024-11-27", "close": 21.72, "volume": 4323569.0}, {"date": "2024-11-29", "close": 21.97, "volume": 1566912.0}, {"date": "2024-12-02", "close": 21.34, "volume": 3554211.0}, {"date": "2024-12-03", "close": 22.61, "volume": 3152643.0}, {"date": "2024-12-04", "close": 22.62, "volume": 2252764.0}, {"date": "2024-12-05", "close": 22.76, "volume": 2378685.0}, {"date": "2024-12-06", "close": 22.17, "volume": 2658899.0}, {"date": "2024-12-09", "close": 23.28, "volume": 4218887.0}, {"date": "2024-12-10", "close": 23.12, "volume": 2436387.0}, {"date": "2024-12-11", "close": 23.94, "volume": 3289700.0}, {"date": "2024-12-12", "close": 22.68, "volume": 3003391.0}, {"date": "2024-12-13", "close": 22.21, "volume": 2645817.0}, {"date": "2024-12-16", "close": 22.01, "volume": 3070346.0}, {"date": "2024-12-17", "close": 22.0, "volume": 2015771.0}, {"date": "2024-12-18", "close": 20.65, "volume": 4744252.0}, {"date": "2024-12-19", "close": 20.47, "volume": 2638664.0}, {"date": "2024-12-20", "close": 20.58, "volume": 5870144.0}, {"date": "2024-12-23", "close": 20.72, "volume": 1572472.0}, {"date": "2024-12-24", "close": 20.83, "volume": 721232.0}, {"date": "2024-12-26", "close": 20.83, "volume": 1077663.0}, {"date": "2024-12-27", "close": 20.58, "volume": 1203689.0}, {"date": "2024-12-30", "close": 19.94, "volume": 2738796.0}, {"date": "2024-12-31", "close": 20.22, "volume": 1250113.0}, {"date": "2025-01-02", "close": 21.37, "volume": 2467210.0}, {"date": "2025-01-03", "close": 20.84, "volume": 1950245.0}, {"date": "2025-01-06", "close": 20.85, "volume": 2431749.0}, {"date": "2025-01-07", "close": 21.24, "volume": 3055162.0}, {"date": "2025-01-08", "close": 21.44, "volume": 1781497.0}, {"date": "2025-01-10", "close": 21.33, "volume": 3640000.0}, {"date": "2025-01-13", "close": 20.61, "volume": 2246935.0}, {"date": "2025-01-14", "close": 21.42, "volume": 3535219.0}, {"date": "2025-01-15", "close": 21.21, "volume": 2953839.0}, {"date": "2025-01-16", "close": 21.45, "volume": 3699933.0}, {"date": "2025-01-17", "close": 21.43, "volume": 2043485.0}, {"date": "2025-01-21", "close": 21.91, "volume": 2792149.0}, {"date": "2025-01-22", "close": 21.84, "volume": 3138642.0}, {"date": "2025-01-23", "close": 21.82, "volume": 2477854.0}, {"date": "2025-01-24", "close": 22.42, "volume": 3026148.0}, {"date": "2025-01-27", "close": 21.77, "volume": 2407867.0}, {"date": "2025-01-28", "close": 21.91, "volume": 1728841.0}, {"date": "2025-01-29", "close": 22.58, "volume": 2498692.0}, {"date": "2025-01-30", "close": 24.11, "volume": 4554911.0}, {"date": "2025-01-31", "close": 23.21, "volume": 3315289.0}, {"date": "2025-02-03", "close": 23.86, "volume": 4169143.0}, {"date": "2025-02-04", "close": 24.2, "volume": 2618731.0}, {"date": "2025-02-05", "close": 24.99, "volume": 4073539.0}, {"date": "2025-02-06", "close": 24.8, "volume": 2069580.0}, {"date": "2025-02-07", "close": 24.55, "volume": 2653701.0}, {"date": "2025-02-10", "close": 25.17, "volume": 3399124.0}, {"date": "2025-02-11", "close": 24.3, "volume": 3119236.0}, {"date": "2025-02-12", "close": 25.25, "volume": 3432998.0}, {"date": "2025-02-13", "close": 25.07, "volume": 2206869.0}, {"date": "2025-02-14", "close": 24.46, "volume": 3911372.0}, {"date": "2025-02-18", "close": 24.67, "volume": 3247715.0}, {"date": "2025-02-19", "close": 24.32, "volume": 2694180.0}, {"date": "2025-02-20", "close": 25.5, "volume": 5324377.0}, {"date": "2025-02-21", "close": 24.44, "volume": 4178575.0}, {"date": "2025-02-24", "close": 24.63, "volume": 3743569.0}, {"date": "2025-02-25", "close": 24.38, "volume": 3433550.0}, {"date": "2025-02-26", "close": 25.01, "volume": 2956714.0}, {"date": "2025-02-27", "close": 23.9, "volume": 2724448.0}, {"date": "2025-02-28", "close": 23.83, "volume": 3355997.0}, {"date": "2025-03-03", "close": 23.52, "volume": 3908765.0}, {"date": "2025-03-04", "close": 23.69, "volume": 2884457.0}, {"date": "2025-03-05", "close": 24.93, "volume": 2774970.0}, {"date": "2025-03-06", "close": 24.51, "volume": 2757045.0}, {"date": "2025-03-07", "close": 24.55, "volume": 3114432.0}, {"date": "2025-03-10", "close": 23.39, "volume": 2975451.0}, {"date": "2025-03-11", "close": 24.48, "volume": 4252953.0}, {"date": "2025-03-12", "close": 25.25, "volume": 4108828.0}, {"date": "2025-03-13", "close": 25.59, "volume": 5637630.0}, {"date": "2025-03-14", "close": 25.78, "volume": 3487932.0}, {"date": "2025-03-17", "close": 26.7, "volume": 3270426.0}, {"date": "2025-03-18", "close": 26.6, "volume": 4718790.0}, {"date": "2025-03-19", "close": 26.52, "volume": 2584157.0}, {"date": "2025-03-20", "close": 26.4, "volume": 2299596.0}, {"date": "2025-03-21", "close": 25.75, "volume": 4101565.0}, {"date": "2025-03-24", "close": 25.87, "volume": 1845574.0}, {"date": "2025-03-25", "close": 25.97, "volume": 2653890.0}, {"date": "2025-03-26", "close": 25.75, "volume": 2506089.0}, {"date": "2025-03-27", "close": 26.44, "volume": 3971828.0}, {"date": "2025-03-28", "close": 25.93, "volume": 5039447.0}, {"date": "2025-03-31", "close": 25.83, "volume": 3690184.0}, {"date": "2025-04-01", "close": 25.6, "volume": 3521546.0}, {"date": "2025-04-02", "close": 25.97, "volume": 3051642.0}, {"date": "2025-04-03", "close": 24.42, "volume": 5031029.0}, {"date": "2025-04-04", "close": 21.49, "volume": 7602294.0}, {"date": "2025-04-07", "close": 21.87, "volume": 4536201.0}, {"date": "2025-04-08", "close": 21.72, "volume": 5821348.0}, {"date": "2025-04-09", "close": 24.41, "volume": 7278663.0}, {"date": "2025-04-10", "close": 24.84, "volume": 5466992.0}, {"date": "2025-04-11", "close": 25.88, "volume": 6175092.0}, {"date": "2025-04-14", "close": 27.18, "volume": 6879404.0}, {"date": "2025-04-15", "close": 27.46, "volume": 3476131.0}, {"date": "2025-04-16", "close": 28.02, "volume": 5238460.0}, {"date": "2025-04-17", "close": 27.2, "volume": 3654779.0}, {"date": "2025-04-21", "close": 26.97, "volume": 5041999.0}, {"date": "2025-04-22", "close": 26.14, "volume": 4497970.0}, {"date": "2025-04-23", "close": 25.68, "volume": 8040043.0}, {"date": "2025-04-24", "close": 26.01, "volume": 3060232.0}, {"date": "2025-04-25", "close": 25.47, "volume": 3102478.0}, {"date": "2025-04-28", "close": 25.69, "volume": 3651786.0}, {"date": "2025-04-29", "close": 25.27, "volume": 4139990.0}, {"date": "2025-04-30", "close": 25.18, "volume": 3378090.0}, {"date": "2025-05-01", "close": 24.03, "volume": 4177718.0}, {"date": "2025-05-02", "close": 23.54, "volume": 4634942.0}, {"date": "2025-05-05", "close": 23.91, "volume": 3291571.0}, {"date": "2025-05-06", "close": 25.04, "volume": 4320856.0}, {"date": "2025-05-07", "close": 24.57, "volume": 3908171.0}, {"date": "2025-05-08", "close": 25.55, "volume": 6090581.0}, {"date": "2025-05-09", "close": 27.21, "volume": 6555878.0}, {"date": "2025-05-12", "close": 22.82, "volume": 20732540.0}, {"date": "2025-05-13", "close": 23.03, "volume": 13273320.0}, {"date": "2025-05-14", "close": 22.61, "volume": 8169096.0}, {"date": "2025-05-15", "close": 22.85, "volume": 5251720.0}, {"date": "2025-05-16", "close": 22.74, "volume": 7493255.0}, {"date": "2025-05-19", "close": 23.18, "volume": 4025452.0}, {"date": "2025-05-20", "close": 23.8, "volume": 5433784.0}, {"date": "2025-05-21", "close": 24.1, "volume": 5198802.0}, {"date": "2025-05-22", "close": 23.85, "volume": 4108747.0}, {"date": "2025-05-23", "close": 24.14, "volume": 3924044.0}, {"date": "2025-05-27", "close": 24.1, "volume": 5192819.0}, {"date": "2025-05-28", "close": 24.39, "volume": 3695946.0}, {"date": "2025-05-29", "close": 24.2, "volume": 3276406.0}, {"date": "2025-05-30", "close": 24.39, "volume": 3225543.0}, {"date": "2025-06-02", "close": 26.16, "volume": 8307000.0}, {"date": "2025-06-03", "close": 26.26, "volume": 4723727.0}, {"date": "2025-06-04", "close": 26.59, "volume": 5267733.0}, {"date": "2025-06-05", "close": 28.6, "volume": 15872990.0}, {"date": "2025-06-06", "close": 28.65, "volume": 10889790.0}, {"date": "2025-06-09", "close": 29.21, "volume": 7416993.0}, {"date": "2025-06-10", "close": 28.49, "volume": 6257518.0}, {"date": "2025-06-11", "close": 28.66, "volume": 6627740.0}, {"date": "2025-06-12", "close": 28.96, "volume": 3982790.0}, {"date": "2025-06-13", "close": 29.01, "volume": 5051441.0}, {"date": "2025-06-16", "close": 28.94, "volume": 6008850.0}, {"date": "2025-06-17", "close": 29.35, "volume": 5308127.0}, {"date": "2025-06-18", "close": 28.97, "volume": 5201817.0}, {"date": "2025-06-20", "close": 28.67, "volume": 9557034.0}, {"date": "2025-06-23", "close": 29.03, "volume": 3993216.0}, {"date": "2025-06-24", "close": 28.39, "volume": 4933644.0}, {"date": "2025-06-25", "close": 28.68, "volume": 3100028.0}, {"date": "2025-06-26", "close": 29.13, "volume": 3194760.0}, {"date": "2025-06-27", "close": 27.72, "volume": 4917409.0}, {"date": "2025-06-30", "close": 28.4, "volume": 4606750.0}, {"date": "2025-07-01", "close": 28.4, "volume": 3699257.0}, {"date": "2025-07-02", "close": 28.78, "volume": 3776747.0}, {"date": "2025-07-03", "close": 29.2, "volume": 2691645.0}, {"date": "2025-07-07", "close": 29.36, "volume": 4442028.0}, {"date": "2025-07-08", "close": 28.58, "volume": 8640984.0}, {"date": "2025-07-09", "close": 28.83, "volume": 2953852.0}, {"date": "2025-07-10", "close": 29.34, "volume": 3945791.0}, {"date": "2025-07-11", "close": 30.33, "volume": 7840454.0}, {"date": "2025-07-14", "close": 29.75, "volume": 6191800.0}, {"date": "2025-07-15", "close": 29.69, "volume": 5094272.0}, {"date": "2025-07-16", "close": 28.92, "volume": 6428494.0}, {"date": "2025-07-17", "close": 28.39, "volume": 3894423.0}, {"date": "2025-07-18", "close": 28.09, "volume": 5416008.0}, {"date": "2025-07-21", "close": 29.47, "volume": 5777692.0}, {"date": "2025-07-22", "close": 30.15, "volume": 5175563.0}, {"date": "2025-07-23", "close": 29.55, "volume": 4848031.0}, {"date": "2025-07-24", "close": 29.27, "volume": 3868396.0}, {"date": "2025-07-25", "close": 29.14, "volume": 4200185.0}, {"date": "2025-07-28", "close": 28.51, "volume": 3253337.0}, {"date": "2025-07-29", "close": 28.38, "volume": 3596212.0}, {"date": "2025-07-30", "close": 27.37, "volume": 4521707.0}, {"date": "2025-07-31", "close": 27.02, "volume": 3874706.0}, {"date": "2025-08-01", "close": 27.02, "volume": 5123276.0}, {"date": "2025-08-04", "close": 28.14, "volume": 3382530.0}, {"date": "2025-08-05", "close": 29.14, "volume": 5692768.0}, {"date": "2025-08-06", "close": 29.35, "volume": 5780213.0}, {"date": "2025-08-07", "close": 31.44, "volume": 11991310.0}, {"date": "2025-08-08", "close": 31.95, "volume": 7555036.0}, {"date": "2025-08-11", "close": 31.55, "volume": 4777747.0}, {"date": "2025-08-12", "close": 32.01, "volume": 3324792.0}, {"date": "2025-08-13", "close": 31.66, "volume": 4923529.0}, {"date": "2025-08-14", "close": 31.41, "volume": 3023508.0}, {"date": "2025-08-15", "close": 31.74, "volume": 3428271.0}, {"date": "2025-08-18", "close": 31.69, "volume": 2305660.0}, {"date": "2025-08-19", "close": 30.64, "volume": 3603927.0}, {"date": "2025-08-20", "close": 31.27, "volume": 5179120.0}, {"date": "2025-08-21", "close": 32.04, "volume": 4076021.0}, {"date": "2025-08-22", "close": 32.64, "volume": 4242788.0}, {"date": "2025-08-25", "close": 32.51, "volume": 3034803.0}, {"date": "2025-08-26", "close": 33.11, "volume": 3467051.0}, {"date": "2025-08-27", "close": 33.0, "volume": 3493224.0}, {"date": "2025-08-28", "close": 32.93, "volume": 3655208.0}, {"date": "2025-08-29", "close": 33.92, "volume": 4285807.0}, {"date": "2025-09-02", "close": 34.3, "volume": 11008190.0}, {"date": "2025-09-03", "close": 34.04, "volume": 8973761.0}, {"date": "2025-09-04", "close": 33.58, "volume": 4856931.0}, {"date": "2025-09-05", "close": 34.6, "volume": 6506900.0}, {"date": "2025-09-08", "close": 35.75, "volume": 9247971.0}, {"date": "2025-09-09", "close": 35.4, "volume": 8179329.0}, {"date": "2025-09-10", "close": 36.24, "volume": 7354693.0}, {"date": "2025-09-11", "close": 36.82, "volume": 4577894.0}, {"date": "2025-09-12", "close": 36.68, "volume": 6946348.0}, {"date": "2025-09-15", "close": 37.19, "volume": 6772858.0}, {"date": "2025-09-16", "close": 36.21, "volume": 6304852.0}, {"date": "2025-09-17", "close": 35.34, "volume": 6620060.0}, {"date": "2025-09-18", "close": 35.22, "volume": 5721659.0}, {"date": "2025-09-19", "close": 36.46, "volume": 20234980.0}, {"date": "2025-09-22", "close": 37.37, "volume": 11079460.0}, {"date": "2025-09-23", "close": 37.77, "volume": 7162154.0}, {"date": "2025-09-24", "close": 36.39, "volume": 4609733.0}, {"date": "2025-09-25", "close": 36.8, "volume": 5296829.0}, {"date": "2025-09-26", "close": 38.36, "volume": 8045827.0}, {"date": "2025-09-29", "close": 38.81, "volume": 7180200.0}, {"date": "2025-09-30", "close": 38.73, "volume": 6391937.0}, {"date": "2025-10-01", "close": 39.28, "volume": 6115246.0}, {"date": "2025-10-02", "close": 39.19, "volume": 6461582.0}, {"date": "2025-10-03", "close": 39.07, "volume": 4571766.0}, {"date": "2025-10-06", "close": 40.03, "volume": 5506591.0}, {"date": "2025-10-07", "close": 39.36, "volume": 4221399.0}, {"date": "2025-10-08", "close": 39.79, "volume": 8136462.0}, {"date": "2025-10-09", "close": 38.55, "volume": 9606918.0}, {"date": "2025-10-10", "close": 38.5, "volume": 7380517.0}, {"date": "2025-10-13", "close": 40.83, "volume": 7579305.0}, {"date": "2025-10-14", "close": 39.54, "volume": 7660838.0}, {"date": "2025-10-15", "close": 41.01, "volume": 6690626.0}, {"date": "2025-10-16", "close": 42.03, "volume": 7425366.0}, {"date": "2025-10-17", "close": 38.44, "volume": 9494958.0}, {"date": "2025-10-20", "close": 39.38, "volume": 5077099.0}, {"date": "2025-10-21", "close": 35.44, "volume": 10031480.0}, {"date": "2025-10-22", "close": 35.88, "volume": 6979162.0}, {"date": "2025-10-23", "close": 36.22, "volume": 3609460.0}, {"date": "2025-10-24", "close": 36.34, "volume": 3916015.0}, {"date": "2025-10-27", "close": 34.73, "volume": 6877086.0}, {"date": "2025-10-28", "close": 35.24, "volume": 4958481.0}, {"date": "2025-10-29", "close": 35.09, "volume": 5232921.0}, {"date": "2025-10-30", "close": 35.53, "volume": 4029794.0}, {"date": "2025-10-31", "close": 35.21, "volume": 6791438.0}, {"date": "2025-11-03", "close": 34.68, "volume": 4573541.0}, {"date": "2025-11-04", "close": 33.2, "volume": 4404647.0}, {"date": "2025-11-05", "close": 33.77, "volume": 4194099.0}, {"date": "2025-11-06", "close": 33.83, "volume": 4049263.0}, {"date": "2025-11-07", "close": 34.81, "volume": 3765200.0}, {"date": "2025-11-10", "close": 37.4, "volume": 8869212.0}, {"date": "2025-11-11", "close": 37.59, "volume": 4861403.0}, {"date": "2025-11-12", "close": 38.37, "volume": 7956052.0}, {"date": "2025-11-13", "close": 39.05, "volume": 9545019.0}, {"date": "2025-11-14", "close": 38.51, "volume": 6313011.0}, {"date": "2025-11-17", "close": 37.39, "volume": 5635992.0}, {"date": "2025-11-18", "close": 38.07, "volume": 3590373.0}, {"date": "2025-11-19", "close": 39.05, "volume": 4553175.0}, {"date": "2025-11-20", "close": 36.48, "volume": 5216668.0}, {"date": "2025-11-21", "close": 36.74, "volume": 4961014.0}, {"date": "2025-11-24", "close": 38.99, "volume": 4443079.0}, {"date": "2025-11-25", "close": 39.49, "volume": 4295186.0}, {"date": "2025-11-26", "close": 42.59, "volume": 7993643.0}, {"date": "2025-11-28", "close": 45.67, "volume": 7336871.0}, {"date": "2025-12-01", "close": 46.08, "volume": 9831188.0}, {"date": "2025-12-02", "close": 44.85, "volume": 6506326.0}, {"date": "2025-12-03", "close": 44.44, "volume": 4135455.0}, {"date": "2025-12-04", "close": 44.2, "volume": 3362734.0}, {"date": "2025-12-05", "close": 44.39, "volume": 4561173.0}, {"date": "2025-12-08", "close": 43.55, "volume": 4134659.0}, {"date": "2025-12-09", "close": 48.41, "volume": 17203940.0}, {"date": "2025-12-10", "close": 48.66, "volume": 7430456.0}, {"date": "2025-12-11", "close": 50.35, "volume": 8126007.0}, {"date": "2025-12-12", "close": 49.73, "volume": 8476742.0}, {"date": "2025-12-15", "close": 49.34, "volume": 6748272.0}, {"date": "2025-12-16", "close": 49.26, "volume": 4885517.0}, {"date": "2025-12-17", "close": 50.0, "volume": 5332804.0}, {"date": "2025-12-18", "close": 50.05, "volume": 5065747.0}, {"date": "2025-12-19", "close": 51.77, "volume": 11740150.0}, {"date": "2025-12-22", "close": 53.74, "volume": 6952003.0}, {"date": "2025-12-23", "close": 53.84, "volume": 5527994.0}, {"date": "2025-12-24", "close": 53.83, "volume": 2268106.0}, {"date": "2025-12-26", "close": 55.39, "volume": 6500159.0}, {"date": "2025-12-29", "close": 52.24, "volume": 9207373.0}, {"date": "2025-12-30", "close": 52.69, "volume": 5104104.0}, {"date": "2025-12-31", "close": 51.81, "volume": 3810639.0}, {"date": "2026-01-02", "close": 51.04, "volume": 6469614.0}, {"date": "2026-01-05", "close": 53.13, "volume": 6028133.0}, {"date": "2026-01-06", "close": 55.51, "volume": 6122868.0}, {"date": "2026-01-07", "close": 53.35, "volume": 6398173.0}, {"date": "2026-01-08", "close": 53.09, "volume": 5508018.0}, {"date": "2026-01-09", "close": 54.27, "volume": 5179526.0}, {"date": "2026-01-12", "close": 55.72, "volume": 7765336.0}, {"date": "2026-01-13", "close": 55.93, "volume": 5871384.0}, {"date": "2026-01-14", "close": 56.11, "volume": 6840291.0}, {"date": "2026-01-15", "close": 55.88, "volume": 5955654.0}, {"date": "2026-01-16", "close": 55.2, "volume": 7894397.0}, {"date": "2026-01-20", "close": 58.62, "volume": 8756367.0}, {"date": "2026-01-21", "close": 57.21, "volume": 11902990.0}, {"date": "2026-01-22", "close": 61.72, "volume": 10080970.0}, {"date": "2026-01-23", "close": 64.5, "volume": 11589130.0}, {"date": "2026-01-26", "close": 64.82, "volume": 16018480.0}, {"date": "2026-01-27", "close": 64.31, "volume": 11735570.0}, {"date": "2026-01-28", "close": 65.92, "volume": 11709390.0}, {"date": "2026-01-29", "close": 63.29, "volume": 14400510.0}, {"date": "2026-01-30", "close": 54.6, "volume": 20634960.0}, {"date": "2026-02-02", "close": 53.63, "volume": 11750240.0}, {"date": "2026-02-03", "close": 56.67, "volume": 13208430.0}, {"date": "2026-02-04", "close": 57.51, "volume": 8942499.0}, {"date": "2026-02-05", "close": 52.41, "volume": 12548210.0}, {"date": "2026-02-06", "close": 55.21, "volume": 9533493.0}, {"date": "2026-02-09", "close": 58.97, "volume": 6636563.0}, {"date": "2026-02-10", "close": 59.29, "volume": 6597116.0}, {"date": "2026-02-11", "close": 59.88, "volume": 5957774.0}, {"date": "2026-02-12", "close": 54.59, "volume": 9075014.0}, {"date": "2026-02-13", "close": 57.93, "volume": 6726623.0}, {"date": "2026-02-17", "close": 56.09, "volume": 8190732.0}, {"date": "2026-02-18", "close": 58.01, "volume": 7545664.0}, {"date": "2026-02-19", "close": 61.21, "volume": 9356257.0}, {"date": "2026-02-20", "close": 64.7, "volume": 10838920.0}, {"date": "2026-02-23", "close": 65.18, "volume": 8627803.0}, {"date": "2026-02-24", "close": 65.36, "volume": 5206284.0}, {"date": "2026-02-25", "close": 64.3, "volume": 7001558.0}, {"date": "2026-02-26", "close": 67.51, "volume": 7373697.0}, {"date": "2026-02-27", "close": 68.7, "volume": 6155646.0}, {"date": "2026-03-02", "close": 67.02, "volume": 6473102.0}, {"date": "2026-03-03", "close": 61.59, "volume": 10040330.0}, {"date": "2026-03-04", "close": 61.85, "volume": 5315002.0}, {"date": "2026-03-05", "close": 59.95, "volume": 7651985.0}, {"date": "2026-03-06", "close": 59.56, "volume": 6505943.0}, {"date": "2026-03-09", "close": 60.56, "volume": 7738374.0}, {"date": "2026-03-10", "close": 61.51, "volume": 9893802.0}, {"date": "2026-03-11", "close": 60.83, "volume": 6590384.0}, {"date": "2026-03-12", "close": 60.07, "volume": 5524486.0}, {"date": "2026-03-13", "close": 56.12, "volume": 7812893.0}, {"date": "2026-03-16", "close": 56.41, "volume": 8856259.0}, {"date": "2026-03-17", "close": 55.81, "volume": 7131669.0}, {"date": "2026-03-18", "close": 51.79, "volume": 9949376.0}, {"date": "2026-03-19", "close": 48.34, "volume": 15575010.0}, {"date": "2026-03-20", "close": 46.66, "volume": 28015500.0}, {"date": "2026-03-23", "close": 49.14, "volume": 10519720.0}, {"date": "2026-03-24", "close": 49.87, "volume": 5934801.0}, {"date": "2026-03-25", "close": 51.46, "volume": 6369178.0}, {"date": "2026-03-26", "close": 49.65, "volume": 6932314.0}, {"date": "2026-03-27", "close": 51.7, "volume": 5366965.0}, {"date": "2026-03-30", "close": 51.16, "volume": 5585604.0}, {"date": "2026-03-31", "close": 54.63, "volume": 5696358.0}, {"date": "2026-04-01", "close": 55.58, "volume": 6629605.0}, {"date": "2026-04-02", "close": 55.77, "volume": 5108409.0}, {"date": "2026-04-06", "close": 55.96, "volume": 3648592.0}, {"date": "2026-04-07", "close": 56.2, "volume": 5060419.0}, {"date": "2026-04-08", "close": 57.37, "volume": 6066991.0}, {"date": "2026-04-09", "close": 56.85, "volume": 4054001.0}, {"date": "2026-04-10", "close": 57.64, "volume": 2867519.0}, {"date": "2026-04-13", "close": 57.27, "volume": 3093054.0}, {"date": "2026-04-14", "close": 58.12, "volume": 3846312.0}, {"date": "2026-04-15", "close": 57.34, "volume": 4187970.0}, {"date": "2026-04-16", "close": 56.51, "volume": 3977442.0}, {"date": "2026-04-17", "close": 59.06, "volume": 6294476.0}, {"date": "2026-04-20", "close": 58.7, "volume": 3239106.0}, {"date": "2026-04-21", "close": 55.61, "volume": 5334386.0}, {"date": "2026-04-22", "close": 56.46, "volume": 3500818.0}, {"date": "2026-04-23", "close": 55.12, "volume": 4774196.0}, {"date": "2026-04-24", "close": 55.99, "volume": 3968758.0}, {"date": "2026-04-27", "close": 55.23, "volume": 4052967.0}, {"date": "2026-04-28", "close": 52.39, "volume": 6122100.0}, {"date": "2026-04-29", "close": 51.28, "volume": 4523458.0}, {"date": "2026-04-30", "close": 52.29, "volume": 5198688.0}, {"date": "2026-05-01", "close": 51.81, "volume": 4452130.0}, {"date": "2026-05-04", "close": 51.11, "volume": 4151337.0}, {"date": "2026-05-05", "close": 50.52, "volume": 3526422.0}, {"date": "2026-05-06", "close": 56.59, "volume": 8610588.0}, {"date": "2026-05-07", "close": 57.81, "volume": 7512007.0}, {"date": "2026-05-08", "close": 59.14, "volume": 5956802.0}, {"date": "2026-05-11", "close": 62.29, "volume": 6344441.0}, {"date": "2026-05-12", "close": 63.78, "volume": 5383802.0}, {"date": "2026-05-13", "close": 63.66, "volume": 4786688.0}, {"date": "2026-05-14", "close": 61.09, "volume": 3632647.0}, {"date": "2026-05-15", "close": 56.4, "volume": 7443910.0}, {"date": "2026-05-18", "close": 55.19, "volume": 12110420.0}, {"date": "2026-05-19", "close": 52.87, "volume": 7040319.0}, {"date": "2026-05-20", "close": 54.83, "volume": 4154810.0}, {"date": "2026-05-21", "close": 54.8, "volume": 2933697.0}, {"date": "2026-05-22", "close": 53.94, "volume": 2549245.0}, {"date": "2026-05-26", "close": 55.35, "volume": 3650351.0}, {"date": "2026-05-27", "close": 53.32, "volume": 3974116.0}, {"date": "2026-05-28", "close": 55.16, "volume": 3420112.0}, {"date": "2026-05-29", "close": 56.99, "volume": 4200390.0}, {"date": "2026-06-01", "close": 55.5, "volume": 4165983.0}, {"date": "2026-06-02", "close": 55.2, "volume": 3969383.0}, {"date": "2026-06-03", "close": 52.59, "volume": 4422971.0}, {"date": "2026-06-04", "close": 53.05, "volume": 2899040.0}, {"date": "2026-06-05", "close": 47.58, "volume": 8015382.0}, {"date": "2026-06-08", "close": 47.28, "volume": 4186360.0}, {"date": "2026-06-09", "close": 46.13, "volume": 7340958.0}, {"date": "2026-06-10", "close": 44.17, "volume": 5543255.0}, {"date": "2026-06-11", "close": 46.53, "volume": 5502722.0}, {"date": "2026-06-12", "close": 48.14, "volume": 6062373.0}, {"date": "2026-06-15", "close": 50.97, "volume": 7278749.0}, {"date": "2026-06-16", "close": 51.92, "volume": 3516510.0}, {"date": "2026-06-17", "close": 50.46, "volume": 5765189.0}, {"date": "2026-06-18", "close": 49.0, "volume": 6560505.0}, {"date": "2026-06-22", "close": 48.91, "volume": 3618261.0}, {"date": "2026-06-23", "close": 46.22, "volume": 4359494.0}, {"date": "2026-06-24", "close": 44.39, "volume": 7540168.0}, {"date": "2026-06-25", "close": 44.99, "volume": 4344059.0}, {"date": "2026-06-26", "close": 45.45, "volume": 4436070.0}, {"date": "2026-06-29", "close": 44.67, "volume": 4468895.0}, {"date": "2026-06-30", "close": 44.79, "volume": 3635488.0}, {"date": "2026-07-01", "close": 44.33, "volume": 2803717.0}, {"date": "2026-07-02", "close": 46.29, "volume": 5140141.0}, {"date": "2026-07-06", "close": 45.02, "volume": 5179190.0}, {"date": "2026-07-07", "close": 44.16, "volume": 4494029.0}, {"date": "2026-07-08", "close": 42.6, "volume": 7009940.0}, {"date": "2026-07-09", "close": 44.12, "volume": 3453927.0}, {"date": "2026-07-10", "close": 43.67, "volume": 2953315.0}, {"date": "2026-07-13", "close": 42.7, "volume": 2929213.0}, {"date": "2026-07-14", "close": 43.51, "volume": 4407494.0}, {"date": "2026-07-15", "close": 43.57, "volume": 3261492.0}, {"date": "2026-07-16", "close": 41.98, "volume": 3928498.0}, {"date": "2026-07-17", "close": 41.77, "volume": 3520318.0}, {"date": "2026-07-20", "close": 42.19, "volume": 3880691.0}, {"date": "2026-07-21", "close": 44.43, "volume": 4621448.0}, {"date": "2026-07-22", "close": 45.29, "volume": 4048618.0}, {"date": "2026-07-23", "close": 44.19, "volume": 3125858.0}, {"date": "2026-07-24", "close": 44.03, "volume": 2865472.0}, {"date": "2026-07-27", "close": 44.13, "volume": 2700684.0}, {"date": "2026-07-28", "close": 43.23, "volume": 3251974.0}, {"date": "2026-07-29", "close": 42.55, "volume": 3546461.0}, {"date": "2026-07-30", "close": 44.03, "volume": 3747010.0}, {"date": "2026-07-31", "close": 43.11, "volume": 3663095.0}, {"date": "2026-08-03", "close": 43.73, "volume": 2092521.0}, {"date": "2026-08-04", "close": 44.91, "volume": 3483816.0}, {"date": "2026-08-05", "close": 48.24, "volume": 6293049.0}, {"date": "2026-08-06", "close": 48.05, "volume": 3541542.0}, {"date": "2026-08-07", "close": 51.22, "volume": 5437972.0}], "refreshing": true}