{"ticker": "PENN", "overview": {"cik": "921738", "ticker": "PENN", "name": "PENN Entertainment, Inc.", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001140361-26-032026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000921738-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000921738-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000998", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002927", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025759", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067476", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000929", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000921738-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000582", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-016850", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-016848", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-016846", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-24", "title": "Form S-3ASR", "accession": "0001140361-26-016687", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000921738-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044358", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002062", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001104659-26-028502", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102754", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102751", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102749", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102746", "price_sensitive": false}, {"form": "3", "date": "2026-03-09", "title": "Initial insider holdings", "accession": "0001193125-26-098648", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001193125-26-091943", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001193125-26-091926", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "PENN", "has_prices": true, "as_of": "2026-08-07", "last": 20.18, "prev_close": 20.13, "change": 0.05000000000000071, "change_pct": 0.002483854942871372, "session_volume": 2492874.0, "vwap_5": 19.99256294460762, "vwap_20": 20.57943236034149, "vwap_60": 20.168597808254344, "vwap_250": 16.64012327704396, "high_52w": 22.06, "low_52w": 11.76, "avg_volume_20": 2658035.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000143", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.15% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000143-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001193125-26-344947", "src": "INSIDERS", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "Johnny Hartnett", "who_key": "Hartnett Johnny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 298159.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on PENN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075409/000119312526344947/0001193125-26-344947-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124725}, {"id": "13DG-0002100121-26-000998", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, 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": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. moves to a 7.76% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100121-26-000998-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002927", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "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": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.1% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002927-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000929", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. takes a 5.23% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100119-26-000929-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000582", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. crosses 5% of PENN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100121-26-000582-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002062", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, 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": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. adjusts its stake in PENN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0000102909-26-002062-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "SENATE-b5a212bbad2c48e49d21db8d13f8ee78-0", "src": "CONGRESS", "ticker": "PENN", "cik": "", "company": "PENN Entertainment, Inc.", "company_raw": "Penn National Gaming, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey buys PENN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5a212bb-ad2c-48e4-9d21-db8d13f8ee78/", "trade_date": "2021-02-09", "timestamp": "2021-02-09", "mins": 3013365}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000143", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.15% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000143-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002100121-26-000998", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, 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": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. moves to a 7.76% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100121-26-000998-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002927", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "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": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.1% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002927-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000929", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. takes a 5.23% passive stake in PENN", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100119-26-000929-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000582", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. crosses 5% of PENN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0002100121-26-000582-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002062", "src": "13DG", "ticker": "PENN", "cik": "921738", "company": "PENN Entertainment, Inc.", "company_raw": "PENN Entertainment, Inc.", "who": "PENN Entertainment, Inc.", "who_key": "PENN Entertainment, 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": "Hotels & Motels", "country": "United States", "headline": "PENN Entertainment, Inc. adjusts its stake in PENN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921738/0000102909-26-002062-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PENN Entertainment, Inc. - Common Stock", "new_value": "PENN Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921738", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921738", "applied": 1, "detected_at": "2026-10-26T18:53:45.269309"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5a212bb-ad2c-48e4-9d21-db8d13f8ee78/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5a212bb-ad2c-48e4-9d21-db8d13f8ee78/"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001140361-26-032026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000921738-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000921738-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000998", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002927", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025759", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067476", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000929", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000921738-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000582", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-016850", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-016848", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-016846", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-24", "title": "Form S-3ASR", "accession": "0001140361-26-016687", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000921738-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044358", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002062", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001104659-26-028502", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102754", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102751", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102749", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102746", "price_sensitive": false}, {"form": "3", "date": "2026-03-09", "title": "Initial insider holdings", "accession": "0001193125-26-098648", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001193125-26-091943", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001193125-26-091926", "price_sensitive": false}], "performance": {"ticker": "PENN", "has_prices": true, "summary": {"n": 1, "avg": -0.8272556069166238, "win_rate": 0.0, "best": -0.8272556069166238, "worst": -0.8272556069166238, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2021-02-09", "score": 0.0, "ref_price": 116.82, "return": -0.8272556069166238}]}, "price_series": [{"date": "2016-08-08", "close": 14.81, "volume": 1437397.0}, {"date": "2016-08-09", "close": 14.42, "volume": 1238797.0}, {"date": "2016-08-10", "close": 14.64, "volume": 1548844.0}, {"date": "2016-08-11", "close": 14.76, "volume": 918702.0}, {"date": "2016-08-12", "close": 14.62, "volume": 690901.0}, {"date": "2016-08-15", "close": 14.71, "volume": 622960.0}, {"date": "2016-08-16", "close": 14.56, "volume": 532845.0}, {"date": "2016-08-17", "close": 14.63, "volume": 957704.0}, {"date": "2016-08-18", "close": 14.87, "volume": 974899.0}, {"date": "2016-08-19", "close": 14.83, "volume": 777834.0}, {"date": "2016-08-22", "close": 14.91, "volume": 1065902.0}, {"date": "2016-08-23", "close": 14.91, "volume": 669900.0}, {"date": "2016-08-24", "close": 14.63, "volume": 796732.0}, {"date": "2016-08-25", "close": 14.46, "volume": 488607.0}, {"date": "2016-08-26", "close": 14.41, "volume": 933527.0}, {"date": "2016-08-29", "close": 14.36, "volume": 618841.0}, {"date": "2016-08-30", "close": 14.19, "volume": 601386.0}, {"date": "2016-08-31", "close": 14.18, "volume": 641421.0}, {"date": "2016-09-01", "close": 14.14, "volume": 527068.0}, {"date": "2016-09-02", "close": 14.12, "volume": 545396.0}, {"date": "2016-09-06", "close": 14.14, "volume": 367133.0}, {"date": "2016-09-07", "close": 14.25, "volume": 682808.0}, {"date": "2016-09-08", "close": 14.11, "volume": 705814.0}, {"date": "2016-09-09", "close": 13.47, "volume": 1460089.0}, {"date": "2016-09-12", "close": 13.82, "volume": 1124482.0}, {"date": "2016-09-13", "close": 13.56, "volume": 1028964.0}, {"date": "2016-09-14", "close": 13.13, "volume": 8679109.0}, {"date": "2016-09-15", "close": 13.41, "volume": 2552129.0}, {"date": "2016-09-16", "close": 13.35, "volume": 1760321.0}, {"date": "2016-09-19", "close": 13.01, "volume": 1416999.0}, {"date": "2016-09-20", "close": 12.72, "volume": 1178044.0}, {"date": "2016-09-21", "close": 12.86, "volume": 2924785.0}, {"date": "2016-09-22", "close": 13.29, "volume": 718600.0}, {"date": "2016-09-23", "close": 13.3, "volume": 497170.0}, {"date": "2016-09-26", "close": 13.17, "volume": 584382.0}, {"date": "2016-09-27", "close": 13.18, "volume": 753057.0}, {"date": "2016-09-28", "close": 13.59, "volume": 2081199.0}, {"date": "2016-09-29", "close": 13.63, "volume": 1791443.0}, {"date": "2016-09-30", "close": 13.57, "volume": 1560059.0}, {"date": "2016-10-03", "close": 13.12, "volume": 749986.0}, {"date": "2016-10-04", "close": 13.8, "volume": 2868546.0}, {"date": "2016-10-05", "close": 13.74, "volume": 1455357.0}, {"date": "2016-10-06", "close": 13.99, "volume": 1274254.0}, {"date": "2016-10-07", "close": 14.35, "volume": 1459449.0}, {"date": "2016-10-10", "close": 14.5, "volume": 1415055.0}, {"date": "2016-10-11", "close": 14.44, "volume": 2013157.0}, {"date": "2016-10-12", "close": 14.23, "volume": 1041366.0}, {"date": "2016-10-13", "close": 13.79, "volume": 1234832.0}, {"date": "2016-10-14", "close": 13.54, "volume": 659832.0}, {"date": "2016-10-17", "close": 13.56, "volume": 994419.0}, {"date": "2016-10-18", "close": 13.27, "volume": 602718.0}, {"date": "2016-10-19", "close": 13.2, "volume": 893668.0}, {"date": "2016-10-20", "close": 13.15, "volume": 824098.0}, {"date": "2016-10-21", "close": 13.34, "volume": 1157214.0}, {"date": "2016-10-24", "close": 13.52, "volume": 995967.0}, {"date": "2016-10-25", "close": 13.39, "volume": 1677254.0}, {"date": "2016-10-26", "close": 13.2, "volume": 827542.0}, {"date": "2016-10-27", "close": 13.03, "volume": 1582874.0}, {"date": "2016-10-28", "close": 13.05, "volume": 1297894.0}, {"date": "2016-10-31", "close": 12.93, "volume": 1366960.0}, {"date": "2016-11-01", "close": 12.86, "volume": 1295885.0}, {"date": "2016-11-02", "close": 12.23, "volume": 3478356.0}, {"date": "2016-11-03", "close": 11.98, "volume": 1083297.0}, {"date": "2016-11-04", "close": 12.12, "volume": 879531.0}, {"date": "2016-11-07", "close": 12.23, "volume": 1544101.0}, {"date": "2016-11-08", "close": 12.35, "volume": 1030234.0}, {"date": "2016-11-09", "close": 12.68, "volume": 1137221.0}, {"date": "2016-11-10", "close": 12.99, "volume": 1243543.0}, {"date": "2016-11-11", "close": 13.4, "volume": 1176492.0}, {"date": "2016-11-14", "close": 13.46, "volume": 1013925.0}, {"date": "2016-11-15", "close": 13.67, "volume": 884742.0}, {"date": "2016-11-16", "close": 13.76, "volume": 697844.0}, {"date": "2016-11-17", "close": 13.84, "volume": 735798.0}, {"date": "2016-11-18", "close": 13.84, "volume": 666209.0}, {"date": "2016-11-21", "close": 13.89, "volume": 588252.0}, {"date": "2016-11-22", "close": 13.93, "volume": 528554.0}, {"date": "2016-11-23", "close": 13.93, "volume": 502713.0}, {"date": "2016-11-25", "close": 13.98, "volume": 209771.0}, {"date": "2016-11-28", "close": 13.76, "volume": 510368.0}, {"date": "2016-11-29", "close": 13.59, "volume": 665602.0}, {"date": "2016-11-30", "close": 13.28, "volume": 1320578.0}, {"date": "2016-12-01", "close": 12.84, "volume": 3077935.0}, {"date": "2016-12-02", "close": 13.37, "volume": 2177206.0}, {"date": "2016-12-05", "close": 13.5, "volume": 1674140.0}, {"date": "2016-12-06", "close": 13.91, "volume": 1888383.0}, {"date": "2016-12-07", "close": 14.13, "volume": 1307807.0}, {"date": "2016-12-08", "close": 14.48, "volume": 1456926.0}, {"date": "2016-12-09", "close": 14.53, "volume": 1487887.0}, {"date": "2016-12-12", "close": 14.27, "volume": 763216.0}, {"date": "2016-12-13", "close": 14.3, "volume": 1154041.0}, {"date": "2016-12-14", "close": 14.14, "volume": 554407.0}, {"date": "2016-12-15", "close": 14.12, "volume": 586569.0}, {"date": "2016-12-16", "close": 14.43, "volume": 1206614.0}, {"date": "2016-12-19", "close": 14.52, "volume": 589942.0}, {"date": "2016-12-20", "close": 14.46, "volume": 427190.0}, {"date": "2016-12-21", "close": 14.62, "volume": 457275.0}, {"date": "2016-12-22", "close": 14.36, "volume": 473001.0}, {"date": "2016-12-23", "close": 14.27, "volume": 457923.0}, {"date": "2016-12-27", "close": 14.09, "volume": 753066.0}, {"date": "2016-12-28", "close": 14.01, "volume": 454794.0}, {"date": "2016-12-29", "close": 13.88, "volume": 401017.0}, {"date": "2016-12-30", "close": 13.79, "volume": 858570.0}, {"date": "2017-01-03", "close": 14.1, "volume": 1071219.0}, {"date": "2017-01-04", "close": 14.66, "volume": 1337602.0}, {"date": "2017-01-05", "close": 14.38, "volume": 2506427.0}, {"date": "2017-01-06", "close": 13.74, "volume": 2306291.0}, {"date": "2017-01-09", "close": 13.26, "volume": 3377892.0}, {"date": "2017-01-10", "close": 13.29, "volume": 1322192.0}, {"date": "2017-01-11", "close": 13.36, "volume": 930032.0}, {"date": "2017-01-12", "close": 13.45, "volume": 929107.0}, {"date": "2017-01-13", "close": 13.35, "volume": 554048.0}, {"date": "2017-01-17", "close": 13.24, "volume": 636860.0}, {"date": "2017-01-18", "close": 13.14, "volume": 593278.0}, {"date": "2017-01-19", "close": 13.06, "volume": 626576.0}, {"date": "2017-01-20", "close": 13.42, "volume": 1541645.0}, {"date": "2017-01-23", "close": 13.7, "volume": 1059003.0}, {"date": "2017-01-24", "close": 13.89, "volume": 862025.0}, {"date": "2017-01-25", "close": 13.96, "volume": 719484.0}, {"date": "2017-01-26", "close": 13.66, "volume": 359104.0}, {"date": "2017-01-27", "close": 13.98, "volume": 2035679.0}, {"date": "2017-01-30", "close": 13.84, "volume": 735624.0}, {"date": "2017-01-31", "close": 13.78, "volume": 1018054.0}, {"date": "2017-02-01", "close": 13.62, "volume": 1052379.0}, {"date": "2017-02-02", "close": 14.33, "volume": 3273792.0}, {"date": "2017-02-03", "close": 14.13, "volume": 1078700.0}, {"date": "2017-02-06", "close": 13.6, "volume": 1625952.0}, {"date": "2017-02-07", "close": 14.02, "volume": 1478448.0}, {"date": "2017-02-08", "close": 14.02, "volume": 649845.0}, {"date": "2017-02-09", "close": 14.24, "volume": 784037.0}, {"date": "2017-02-10", "close": 13.97, "volume": 957166.0}, {"date": "2017-02-13", "close": 13.77, "volume": 770592.0}, {"date": "2017-02-14", "close": 13.79, "volume": 651777.0}, {"date": "2017-02-15", "close": 14.41, "volume": 1698529.0}, {"date": "2017-02-16", "close": 14.3, "volume": 913242.0}, {"date": "2017-02-17", "close": 14.04, "volume": 1200111.0}, {"date": "2017-02-21", "close": 14.17, "volume": 823240.0}, {"date": "2017-02-22", "close": 14.31, "volume": 900944.0}, {"date": "2017-02-23", "close": 14.13, "volume": 840507.0}, {"date": "2017-02-24", "close": 14.22, "volume": 1205704.0}, {"date": "2017-02-27", "close": 14.47, "volume": 1403170.0}, {"date": "2017-02-28", "close": 14.47, "volume": 1271832.0}, {"date": "2017-03-01", "close": 14.63, "volume": 905358.0}, {"date": "2017-03-02", "close": 14.55, "volume": 717880.0}, {"date": "2017-03-03", "close": 14.7, "volume": 859137.0}, {"date": "2017-03-06", "close": 14.77, "volume": 1038241.0}, {"date": "2017-03-07", "close": 14.47, "volume": 1166589.0}, {"date": "2017-03-08", "close": 14.52, "volume": 1402665.0}, {"date": "2017-03-09", "close": 14.59, "volume": 1090471.0}, {"date": "2017-03-10", "close": 14.94, "volume": 871288.0}, {"date": "2017-03-13", "close": 15.2, "volume": 850228.0}, {"date": "2017-03-14", "close": 15.13, "volume": 861535.0}, {"date": "2017-03-15", "close": 15.25, "volume": 920234.0}, {"date": "2017-03-16", "close": 15.45, "volume": 880003.0}, {"date": "2017-03-17", "close": 15.82, "volume": 1508526.0}, {"date": "2017-03-20", "close": 15.78, "volume": 787564.0}, {"date": "2017-03-21", "close": 15.67, "volume": 775710.0}, {"date": "2017-03-22", "close": 15.39, "volume": 949799.0}, {"date": "2017-03-23", "close": 17.18, "volume": 8801402.0}, {"date": "2017-03-24", "close": 17.68, "volume": 14660640.0}, {"date": "2017-03-27", "close": 18.33, "volume": 4280800.0}, {"date": "2017-03-28", "close": 18.39, "volume": 4631582.0}, {"date": "2017-03-29", "close": 18.5, "volume": 4030246.0}, {"date": "2017-03-30", "close": 18.47, "volume": 2959666.0}, {"date": "2017-03-31", "close": 18.43, "volume": 3612931.0}, {"date": "2017-04-03", "close": 18.45, "volume": 1717064.0}, {"date": "2017-04-04", "close": 18.59, "volume": 1407562.0}, {"date": "2017-04-05", "close": 18.11, "volume": 1572189.0}, {"date": "2017-04-06", "close": 18.54, "volume": 2200944.0}, {"date": "2017-04-07", "close": 18.55, "volume": 2056295.0}, {"date": "2017-04-10", "close": 18.46, "volume": 1545448.0}, {"date": "2017-04-11", "close": 18.91, "volume": 1236798.0}, {"date": "2017-04-12", "close": 18.76, "volume": 1352266.0}, {"date": "2017-04-13", "close": 18.32, "volume": 897224.0}, {"date": "2017-04-17", "close": 18.73, "volume": 1032099.0}, {"date": "2017-04-18", "close": 18.82, "volume": 729122.0}, {"date": "2017-04-19", "close": 18.66, "volume": 1683892.0}, {"date": "2017-04-20", "close": 18.5, "volume": 1315348.0}, {"date": "2017-04-21", "close": 18.64, "volume": 902900.0}, {"date": "2017-04-24", "close": 18.66, "volume": 762920.0}, {"date": "2017-04-25", "close": 18.75, "volume": 1155718.0}, {"date": "2017-04-26", "close": 18.96, "volume": 1749174.0}, {"date": "2017-04-27", "close": 18.81, "volume": 3815687.0}, {"date": "2017-04-28", "close": 18.48, "volume": 1892127.0}, {"date": "2017-05-01", "close": 18.32, "volume": 870962.0}, {"date": "2017-05-02", "close": 18.51, "volume": 1262275.0}, {"date": "2017-05-03", "close": 18.94, "volume": 1138744.0}, {"date": "2017-05-04", "close": 18.68, "volume": 777182.0}, {"date": "2017-05-05", "close": 18.86, "volume": 1344001.0}, {"date": "2017-05-08", "close": 18.63, "volume": 684125.0}, {"date": "2017-05-09", "close": 18.71, "volume": 816383.0}, {"date": "2017-05-10", "close": 19.25, "volume": 1947370.0}, {"date": "2017-05-11", "close": 18.7, "volume": 1185746.0}, {"date": "2017-05-12", "close": 18.92, "volume": 1576918.0}, {"date": "2017-05-15", "close": 18.99, "volume": 1121016.0}, {"date": "2017-05-16", "close": 19.55, "volume": 1230685.0}, {"date": "2017-05-17", "close": 18.88, "volume": 1401991.0}, {"date": "2017-05-18", "close": 19.12, "volume": 1985696.0}, {"date": "2017-05-19", "close": 19.36, "volume": 1142649.0}, {"date": "2017-05-22", "close": 19.67, "volume": 1236735.0}, {"date": "2017-05-23", "close": 19.57, "volume": 625646.0}, {"date": "2017-05-24", "close": 19.49, "volume": 713794.0}, {"date": "2017-05-25", "close": 19.81, "volume": 949758.0}, {"date": "2017-05-26", "close": 19.92, "volume": 773462.0}, {"date": "2017-05-30", "close": 19.65, "volume": 935988.0}, {"date": "2017-05-31", "close": 19.33, "volume": 1470740.0}, {"date": "2017-06-01", "close": 19.61, "volume": 1011886.0}, {"date": "2017-06-02", "close": 19.37, "volume": 800046.0}, {"date": "2017-06-05", "close": 19.4, "volume": 998429.0}, {"date": "2017-06-06", "close": 20.01, "volume": 2155499.0}, {"date": "2017-06-07", "close": 20.31, "volume": 1672656.0}, {"date": "2017-06-08", "close": 21.53, "volume": 2788710.0}, {"date": "2017-06-09", "close": 21.43, "volume": 1573610.0}, {"date": "2017-06-12", "close": 21.25, "volume": 1331577.0}, {"date": "2017-06-13", "close": 21.9, "volume": 1451159.0}, {"date": "2017-06-14", "close": 21.7, "volume": 1239624.0}, {"date": "2017-06-15", "close": 21.51, "volume": 1219888.0}, {"date": "2017-06-16", "close": 21.43, "volume": 1471334.0}, {"date": "2017-06-19", "close": 21.54, "volume": 928554.0}, {"date": "2017-06-20", "close": 21.38, "volume": 744455.0}, {"date": "2017-06-21", "close": 20.7, "volume": 1186616.0}, {"date": "2017-06-22", "close": 21.5, "volume": 1355765.0}, {"date": "2017-06-23", "close": 21.76, "volume": 3385710.0}, {"date": "2017-06-26", "close": 22.03, "volume": 1395201.0}, {"date": "2017-06-27", "close": 21.53, "volume": 2728024.0}, {"date": "2017-06-28", "close": 21.56, "volume": 788110.0}, {"date": "2017-06-29", "close": 21.4, "volume": 648965.0}, {"date": "2017-06-30", "close": 21.4, "volume": 655186.0}, {"date": "2017-07-03", "close": 21.15, "volume": 285589.0}, {"date": "2017-07-05", "close": 20.95, "volume": 674813.0}, {"date": "2017-07-06", "close": 20.66, "volume": 704706.0}, {"date": "2017-07-07", "close": 21.14, "volume": 1728529.0}, {"date": "2017-07-10", "close": 20.78, "volume": 659495.0}, {"date": "2017-07-11", "close": 20.81, "volume": 994085.0}, {"date": "2017-07-12", "close": 20.89, "volume": 846410.0}, {"date": "2017-07-13", "close": 20.83, "volume": 460955.0}, {"date": "2017-07-14", "close": 20.75, "volume": 473765.0}, {"date": "2017-07-17", "close": 20.255, "volume": 606142.0}, {"date": "2017-07-18", "close": 20.58, "volume": 742303.0}, {"date": "2017-07-19", "close": 20.73, "volume": 619073.0}, {"date": "2017-07-20", "close": 20.65, "volume": 442735.0}, {"date": "2017-07-21", "close": 20.5, "volume": 695016.0}, {"date": "2017-07-24", "close": 21.11, "volume": 1171653.0}, {"date": "2017-07-25", "close": 21.66, "volume": 1971989.0}, {"date": "2017-07-26", "close": 21.31, "volume": 1511978.0}, {"date": "2017-07-27", "close": 20.74, "volume": 2663309.0}, {"date": "2017-07-28", "close": 20.14, "volume": 1304363.0}, {"date": "2017-07-31", "close": 20.16, "volume": 1037117.0}, {"date": "2017-08-01", "close": 20.36, "volume": 1304304.0}, {"date": "2017-08-02", "close": 20.31, "volume": 597243.0}, {"date": "2017-08-03", "close": 20.31, "volume": 921403.0}, {"date": "2017-08-04", "close": 20.52, "volume": 1021076.0}, {"date": "2017-08-07", "close": 20.93, "volume": 1588056.0}, {"date": "2017-08-08", "close": 20.41, "volume": 729642.0}, {"date": "2017-08-09", "close": 20.67, "volume": 954974.0}, {"date": "2017-08-10", "close": 20.88, "volume": 1228075.0}, {"date": "2017-08-11", "close": 20.74, "volume": 898952.0}, {"date": "2017-08-14", "close": 21.32, "volume": 1129095.0}, {"date": "2017-08-15", "close": 21.2, "volume": 838044.0}, {"date": "2017-08-16", "close": 21.41, "volume": 730253.0}, {"date": "2017-08-17", "close": 20.83, "volume": 898905.0}, {"date": "2017-08-18", "close": 20.38, "volume": 742735.0}, {"date": "2017-08-21", "close": 20.31, "volume": 507449.0}, {"date": "2017-08-22", "close": 21.0, "volume": 697242.0}, {"date": "2017-08-23", "close": 20.72, "volume": 658528.0}, {"date": "2017-08-24", "close": 20.9, "volume": 520502.0}, {"date": "2017-08-25", "close": 20.96, "volume": 541176.0}, {"date": "2017-08-28", "close": 20.95, "volume": 1038063.0}, {"date": "2017-08-29", "close": 21.14, "volume": 590396.0}, {"date": "2017-08-30", "close": 21.39, "volume": 432530.0}, {"date": "2017-08-31", "close": 22.19, "volume": 1278684.0}, {"date": "2017-09-01", "close": 22.41, "volume": 1000384.0}, {"date": "2017-09-05", "close": 22.64, "volume": 1024404.0}, {"date": "2017-09-06", "close": 22.5, "volume": 683572.0}, {"date": "2017-09-07", "close": 22.85, "volume": 876933.0}, {"date": "2017-09-08", "close": 22.59, "volume": 764147.0}, {"date": "2017-09-11", "close": 22.6, "volume": 458132.0}, {"date": "2017-09-12", "close": 22.6, "volume": 382930.0}, {"date": "2017-09-13", "close": 22.53, "volume": 324159.0}, {"date": "2017-09-14", "close": 22.53, "volume": 757573.0}, {"date": "2017-09-15", "close": 22.52, "volume": 878479.0}, {"date": "2017-09-18", "close": 22.84, "volume": 797204.0}, {"date": "2017-09-19", "close": 22.8, "volume": 373503.0}, {"date": "2017-09-20", "close": 22.79, "volume": 623694.0}, {"date": "2017-09-21", "close": 22.56, "volume": 1144423.0}, {"date": "2017-09-22", "close": 22.5, "volume": 1351976.0}, {"date": "2017-09-25", "close": 22.46, "volume": 1063721.0}, {"date": "2017-09-26", "close": 22.87, "volume": 1019040.0}, {"date": "2017-09-27", "close": 22.97, "volume": 1227140.0}, {"date": "2017-09-28", "close": 23.21, "volume": 510499.0}, {"date": "2017-09-29", "close": 23.39, "volume": 579038.0}, {"date": "2017-10-02", "close": 23.31, "volume": 742092.0}, {"date": "2017-10-03", "close": 23.31, "volume": 636041.0}, {"date": "2017-10-04", "close": 22.91, "volume": 794658.0}, {"date": "2017-10-05", "close": 24.05, "volume": 3291843.0}, {"date": "2017-10-06", "close": 24.0, "volume": 1264559.0}, {"date": "2017-10-09", "close": 23.67, "volume": 574909.0}, {"date": "2017-10-10", "close": 23.55, "volume": 473890.0}, {"date": "2017-10-11", "close": 23.7, "volume": 712744.0}, {"date": "2017-10-12", "close": 23.63, "volume": 635299.0}, {"date": "2017-10-13", "close": 23.71, "volume": 694587.0}, {"date": "2017-10-16", "close": 23.59, "volume": 535641.0}, {"date": "2017-10-17", "close": 23.97, "volume": 701109.0}, {"date": "2017-10-18", "close": 25.2, "volume": 2000632.0}, {"date": "2017-10-19", "close": 24.92, "volume": 1506943.0}, {"date": "2017-10-20", "close": 25.13, "volume": 432029.0}, {"date": "2017-10-23", "close": 25.01, "volume": 638499.0}, {"date": "2017-10-24", "close": 25.17, "volume": 671291.0}, {"date": "2017-10-25", "close": 25.37, "volume": 1447603.0}, {"date": "2017-10-26", "close": 24.66, "volume": 2530570.0}, {"date": "2017-10-27", "close": 25.5, "volume": 1844531.0}, {"date": "2017-10-30", "close": 25.46, "volume": 897036.0}, {"date": "2017-10-31", "close": 26.09, "volume": 1094654.0}, {"date": "2017-11-01", "close": 26.07, "volume": 828811.0}, {"date": "2017-11-02", "close": 26.02, "volume": 907945.0}, {"date": "2017-11-03", "close": 26.06, "volume": 891285.0}, {"date": "2017-11-06", "close": 26.6, "volume": 840477.0}, {"date": "2017-11-07", "close": 26.65, "volume": 1279830.0}, {"date": "2017-11-08", "close": 26.92, "volume": 833108.0}, {"date": "2017-11-09", "close": 27.09, "volume": 674075.0}, {"date": "2017-11-10", "close": 26.88, "volume": 1034091.0}, {"date": "2017-11-13", "close": 27.15, "volume": 848477.0}, {"date": "2017-11-14", "close": 27.16, "volume": 785830.0}, {"date": "2017-11-15", "close": 26.92, "volume": 712792.0}, {"date": "2017-11-16", "close": 27.27, "volume": 831927.0}, {"date": "2017-11-17", "close": 27.18, "volume": 836393.0}, {"date": "2017-11-20", "close": 27.68, "volume": 1322815.0}, {"date": "2017-11-21", "close": 27.83, "volume": 846648.0}, {"date": "2017-11-22", "close": 27.38, "volume": 530344.0}, {"date": "2017-11-24", "close": 27.5, "volume": 176523.0}, {"date": "2017-11-27", "close": 27.61, "volume": 614177.0}, {"date": "2017-11-28", "close": 27.88, "volume": 633686.0}, {"date": "2017-11-29", "close": 28.44, "volume": 1276291.0}, {"date": "2017-11-30", "close": 28.76, "volume": 1534984.0}, {"date": "2017-12-01", "close": 28.92, "volume": 1022751.0}, {"date": "2017-12-04", "close": 28.82, "volume": 1028044.0}, {"date": "2017-12-05", "close": 28.59, "volume": 630718.0}, {"date": "2017-12-06", "close": 28.36, "volume": 684258.0}, {"date": "2017-12-07", "close": 28.85, "volume": 777972.0}, {"date": "2017-12-08", "close": 28.53, "volume": 602971.0}, {"date": "2017-12-11", "close": 28.79, "volume": 2769894.0}, {"date": "2017-12-12", "close": 28.58, "volume": 869732.0}, {"date": "2017-12-13", "close": 29.0, "volume": 775692.0}, {"date": "2017-12-14", "close": 29.25, "volume": 1083485.0}, {"date": "2017-12-15", "close": 29.69, "volume": 4011644.0}, {"date": "2017-12-18", "close": 29.03, "volume": 5833342.0}, {"date": "2017-12-19", "close": 29.4, "volume": 2627566.0}, {"date": "2017-12-20", "close": 30.9, "volume": 3422572.0}, {"date": "2017-12-21", "close": 31.34, "volume": 2375371.0}, {"date": "2017-12-22", "close": 30.52, "volume": 918379.0}, {"date": "2017-12-26", "close": 30.76, "volume": 739908.0}, {"date": "2017-12-27", "close": 31.24, "volume": 1028992.0}, {"date": "2017-12-28", "close": 31.42, "volume": 687157.0}, {"date": "2017-12-29", "close": 31.33, "volume": 893707.0}, {"date": "2018-01-02", "close": 30.74, "volume": 1212751.0}, {"date": "2018-01-03", "close": 30.33, "volume": 1170954.0}, {"date": "2018-01-04", "close": 30.31, "volume": 868709.0}, {"date": "2018-01-05", "close": 30.79, "volume": 691134.0}, {"date": "2018-01-08", "close": 30.79, "volume": 959131.0}, {"date": "2018-01-09", "close": 31.01, "volume": 597054.0}, {"date": "2018-01-10", "close": 31.0, "volume": 556029.0}, {"date": "2018-01-11", "close": 32.22, "volume": 928751.0}, {"date": "2018-01-12", "close": 32.11, "volume": 558330.0}, {"date": "2018-01-16", "close": 32.19, "volume": 1175504.0}, {"date": "2018-01-17", "close": 32.75, "volume": 572491.0}, {"date": "2018-01-18", "close": 32.26, "volume": 2297404.0}, {"date": "2018-01-19", "close": 32.9, "volume": 776274.0}, {"date": "2018-01-22", "close": 33.01, "volume": 927492.0}, {"date": "2018-01-23", "close": 32.5, "volume": 962038.0}, {"date": "2018-01-24", "close": 32.49, "volume": 849881.0}, {"date": "2018-01-25", "close": 33.01, "volume": 860829.0}, {"date": "2018-01-26", "close": 32.64, "volume": 479980.0}, {"date": "2018-01-29", "close": 32.26, "volume": 936226.0}, {"date": "2018-01-30", "close": 32.01, "volume": 901716.0}, {"date": "2018-01-31", "close": 31.91, "volume": 799264.0}, {"date": "2018-02-01", "close": 32.24, "volume": 1444901.0}, {"date": "2018-02-02", "close": 31.07, "volume": 1056182.0}, {"date": "2018-02-05", "close": 29.96, "volume": 1298505.0}, {"date": "2018-02-06", "close": 30.66, "volume": 1442297.0}, {"date": "2018-02-07", "close": 29.45, "volume": 1854957.0}, {"date": "2018-02-08", "close": 27.11, "volume": 3164973.0}, {"date": "2018-02-09", "close": 27.56, "volume": 4041917.0}, {"date": "2018-02-12", "close": 27.83, "volume": 1829689.0}, {"date": "2018-02-13", "close": 27.85, "volume": 1222037.0}, {"date": "2018-02-14", "close": 28.45, "volume": 1217445.0}, {"date": "2018-02-15", "close": 28.18, "volume": 1594219.0}, {"date": "2018-02-16", "close": 28.06, "volume": 1109057.0}, {"date": "2018-02-20", "close": 28.45, "volume": 1297125.0}, {"date": "2018-02-21", "close": 27.16, "volume": 1750793.0}, {"date": "2018-02-22", "close": 26.17, "volume": 1472158.0}, {"date": "2018-02-23", "close": 26.67, "volume": 1180241.0}, {"date": "2018-02-26", "close": 27.18, "volume": 1002817.0}, {"date": "2018-02-27", "close": 26.35, "volume": 1390002.0}, {"date": "2018-02-28", "close": 26.61, "volume": 1324012.0}, {"date": "2018-03-01", "close": 26.51, "volume": 1744064.0}, {"date": "2018-03-02", "close": 25.95, "volume": 1727580.0}, {"date": "2018-03-05", "close": 25.55, "volume": 1592633.0}, {"date": "2018-03-06", "close": 26.35, "volume": 2303213.0}, {"date": "2018-03-07", "close": 26.77, "volume": 1528466.0}, {"date": "2018-03-08", "close": 26.42, "volume": 1268188.0}, {"date": "2018-03-09", "close": 27.25, "volume": 905357.0}, {"date": "2018-03-12", "close": 27.29, "volume": 1565492.0}, {"date": "2018-03-13", "close": 26.95, "volume": 1086905.0}, {"date": "2018-03-14", "close": 27.08, "volume": 2653853.0}, {"date": "2018-03-15", "close": 26.57, "volume": 1652911.0}, {"date": "2018-03-16", "close": 26.66, "volume": 2034397.0}, {"date": "2018-03-19", "close": 26.4, "volume": 969827.0}, {"date": "2018-03-20", "close": 26.66, "volume": 650508.0}, {"date": "2018-03-21", "close": 26.49, "volume": 1174088.0}, {"date": "2018-03-22", "close": 26.105, "volume": 1415134.0}, {"date": "2018-03-23", "close": 25.84, "volume": 1465329.0}, {"date": "2018-03-26", "close": 26.59, "volume": 1214532.0}, {"date": "2018-03-27", "close": 26.22, "volume": 1201858.0}, {"date": "2018-03-28", "close": 25.86, "volume": 1102823.0}, {"date": "2018-03-29", "close": 26.26, "volume": 1212550.0}, {"date": "2018-04-02", "close": 25.13, "volume": 1415072.0}, {"date": "2018-04-03", "close": 25.54, "volume": 1415121.0}, {"date": "2018-04-04", "close": 26.01, "volume": 1291885.0}, {"date": "2018-04-05", "close": 26.5, "volume": 1550209.0}, {"date": "2018-04-06", "close": 26.28, "volume": 1524223.0}, {"date": "2018-04-09", "close": 26.32, "volume": 1309475.0}, {"date": "2018-04-10", "close": 26.33, "volume": 784511.0}, {"date": "2018-04-11", "close": 26.2, "volume": 1220532.0}, {"date": "2018-04-12", "close": 27.02, "volume": 3284998.0}, {"date": "2018-04-13", "close": 26.6, "volume": 819456.0}, {"date": "2018-04-16", "close": 26.76, "volume": 1327645.0}, {"date": "2018-04-17", "close": 26.79, "volume": 1620182.0}, {"date": "2018-04-18", "close": 27.49, "volume": 2299048.0}, {"date": "2018-04-19", "close": 27.37, "volume": 1528479.0}, {"date": "2018-04-20", "close": 27.5, "volume": 839549.0}, {"date": "2018-04-23", "close": 27.51, "volume": 911977.0}, {"date": "2018-04-24", "close": 26.72, "volume": 1272897.0}, {"date": "2018-04-25", "close": 26.26, "volume": 1722287.0}, {"date": "2018-04-26", "close": 29.65, "volume": 4333056.0}, {"date": "2018-04-27", "close": 29.96, "volume": 1904075.0}, {"date": "2018-04-30", "close": 30.31, "volume": 1942998.0}, {"date": "2018-05-01", "close": 30.58, "volume": 1650356.0}, {"date": "2018-05-02", "close": 30.57, "volume": 1763803.0}, {"date": "2018-05-03", "close": 30.5, "volume": 1278943.0}, {"date": "2018-05-04", "close": 30.67, "volume": 1251148.0}, {"date": "2018-05-07", "close": 30.87, "volume": 1138176.0}, {"date": "2018-05-08", "close": 31.77, "volume": 1218323.0}, {"date": "2018-05-09", "close": 31.7, "volume": 1190222.0}, {"date": "2018-05-10", "close": 32.02, "volume": 1319071.0}, {"date": "2018-05-11", "close": 32.24, "volume": 1566160.0}, {"date": "2018-05-14", "close": 33.75, "volume": 3895100.0}, {"date": "2018-05-15", "close": 33.98, "volume": 2683675.0}, {"date": "2018-05-16", "close": 34.31, "volume": 1567940.0}, {"date": "2018-05-17", "close": 35.45, "volume": 2520358.0}, {"date": "2018-05-18", "close": 34.85, "volume": 1435704.0}, {"date": "2018-05-21", "close": 35.18, "volume": 905782.0}, {"date": "2018-05-22", "close": 34.98, "volume": 788735.0}, {"date": "2018-05-23", "close": 34.76, "volume": 697209.0}, {"date": "2018-05-24", "close": 34.79, "volume": 696504.0}, {"date": "2018-05-25", "close": 34.44, "volume": 675126.0}, {"date": "2018-05-29", "close": 34.26, "volume": 921405.0}, {"date": "2018-05-30", "close": 34.35, "volume": 534670.0}, {"date": "2018-05-31", "close": 34.08, "volume": 1266176.0}, {"date": "2018-06-01", "close": 33.83, "volume": 1435079.0}, {"date": "2018-06-04", "close": 33.72, "volume": 1331143.0}, {"date": "2018-06-05", "close": 33.09, "volume": 1287275.0}, {"date": "2018-06-06", "close": 33.81, "volume": 1201798.0}, {"date": "2018-06-07", "close": 33.73, "volume": 1335995.0}, {"date": "2018-06-08", "close": 32.4, "volume": 2377629.0}, {"date": "2018-06-11", "close": 32.3, "volume": 867180.0}, {"date": "2018-06-12", "close": 32.47, "volume": 945944.0}, {"date": "2018-06-13", "close": 31.82, "volume": 1081198.0}, {"date": "2018-06-14", "close": 32.32, "volume": 1441767.0}, {"date": "2018-06-15", "close": 33.07, "volume": 2135238.0}, {"date": "2018-06-18", "close": 33.25, "volume": 1105038.0}, {"date": "2018-06-19", "close": 33.41, "volume": 1165340.0}, {"date": "2018-06-20", "close": 33.85, "volume": 1276618.0}, {"date": "2018-06-21", "close": 34.66, "volume": 2213913.0}, {"date": "2018-06-22", "close": 34.61, "volume": 1753662.0}, {"date": "2018-06-25", "close": 33.7, "volume": 1301761.0}, {"date": "2018-06-26", "close": 34.08, "volume": 903032.0}, {"date": "2018-06-27", "close": 33.5, "volume": 1047091.0}, {"date": "2018-06-28", "close": 33.5, "volume": 998488.0}, {"date": "2018-06-29", "close": 33.59, "volume": 1123109.0}, {"date": "2018-07-02", "close": 32.84, "volume": 989567.0}, {"date": "2018-07-03", "close": 33.74, "volume": 623728.0}, {"date": "2018-07-05", "close": 33.76, "volume": 567314.0}, {"date": "2018-07-06", "close": 34.91, "volume": 1166285.0}, {"date": "2018-07-09", "close": 35.04, "volume": 1539158.0}, {"date": "2018-07-10", "close": 35.41, "volume": 955385.0}, {"date": "2018-07-11", "close": 35.95, "volume": 932117.0}, {"date": "2018-07-12", "close": 36.45, "volume": 897551.0}, {"date": "2018-07-13", "close": 36.59, "volume": 1026771.0}, {"date": "2018-07-16", "close": 35.95, "volume": 956070.0}, {"date": "2018-07-17", "close": 35.72, "volume": 955248.0}, {"date": "2018-07-18", "close": 35.71, "volume": 1296546.0}, {"date": "2018-07-19", "close": 35.41, "volume": 801659.0}, {"date": "2018-07-20", "close": 35.54, "volume": 808354.0}, {"date": "2018-07-23", "close": 35.06, "volume": 1195522.0}, {"date": "2018-07-24", "close": 34.43, "volume": 977252.0}, {"date": "2018-07-25", "close": 34.16, "volume": 1495923.0}, {"date": "2018-07-26", "close": 32.5, "volume": 3815591.0}, {"date": "2018-07-27", "close": 31.24, "volume": 1617764.0}, {"date": "2018-07-30", "close": 31.45, "volume": 1720569.0}, {"date": "2018-07-31", "close": 32.05, "volume": 1497653.0}, {"date": "2018-08-01", "close": 31.45, "volume": 1637015.0}, {"date": "2018-08-02", "close": 31.64, "volume": 1445315.0}, {"date": "2018-08-03", "close": 32.29, "volume": 1142778.0}, {"date": "2018-08-06", "close": 31.45, "volume": 1292286.0}, {"date": "2018-08-07", "close": 31.25, "volume": 1162398.0}, {"date": "2018-08-08", "close": 31.17, "volume": 813679.0}, {"date": "2018-08-09", "close": 31.13, "volume": 612501.0}, {"date": "2018-08-10", "close": 31.47, "volume": 775196.0}, {"date": "2018-08-13", "close": 30.95, "volume": 807679.0}, {"date": "2018-08-14", "close": 30.95, "volume": 996677.0}, {"date": "2018-08-15", "close": 31.05, "volume": 857181.0}, {"date": "2018-08-16", "close": 32.18, "volume": 1073770.0}, {"date": "2018-08-17", "close": 33.05, "volume": 1546601.0}, {"date": "2018-08-20", "close": 33.82, "volume": 1875445.0}, {"date": "2018-08-21", "close": 34.43, "volume": 1411754.0}, {"date": "2018-08-22", "close": 34.65, "volume": 757400.0}, {"date": "2018-08-23", "close": 34.84, "volume": 808368.0}, {"date": "2018-08-24", "close": 34.55, "volume": 850647.0}, {"date": "2018-08-27", "close": 34.3, "volume": 1145025.0}, {"date": "2018-08-28", "close": 34.51, "volume": 1521080.0}, {"date": "2018-08-29", "close": 34.97, "volume": 760336.0}, {"date": "2018-08-30", "close": 34.65, "volume": 419847.0}, {"date": "2018-08-31", "close": 34.46, "volume": 763113.0}, {"date": "2018-09-04", "close": 33.73, "volume": 1324347.0}, {"date": "2018-09-05", "close": 33.15, "volume": 1409920.0}, {"date": "2018-09-06", "close": 31.37, "volume": 1426447.0}, {"date": "2018-09-07", "close": 32.1, "volume": 1540715.0}, {"date": "2018-09-10", "close": 32.33, "volume": 897159.0}, {"date": "2018-09-11", "close": 32.59, "volume": 1205906.0}, {"date": "2018-09-12", "close": 32.72, "volume": 1121936.0}, {"date": "2018-09-13", "close": 31.96, "volume": 1351295.0}, {"date": "2018-09-14", "close": 32.39, "volume": 1070871.0}, {"date": "2018-09-17", "close": 32.59, "volume": 912831.0}, {"date": "2018-09-18", "close": 33.0, "volume": 901136.0}, {"date": "2018-09-19", "close": 32.2, "volume": 998889.0}, {"date": "2018-09-20", "close": 32.56, "volume": 900560.0}, {"date": "2018-09-21", "close": 32.42, "volume": 805526.0}, {"date": "2018-09-24", "close": 31.8, "volume": 752119.0}, {"date": "2018-09-25", "close": 32.34, "volume": 740243.0}, {"date": "2018-09-26", "close": 32.25, "volume": 794602.0}, {"date": "2018-09-27", "close": 32.9, "volume": 877288.0}, {"date": "2018-09-28", "close": 32.92, "volume": 1710117.0}, {"date": "2018-10-01", "close": 32.75, "volume": 883184.0}, {"date": "2018-10-02", "close": 33.59, "volume": 1673738.0}, {"date": "2018-10-03", "close": 33.92, "volume": 1579849.0}, {"date": "2018-10-04", "close": 32.83, "volume": 928953.0}, {"date": "2018-10-05", "close": 30.04, "volume": 5094713.0}, {"date": "2018-10-08", "close": 28.46, "volume": 4540851.0}, {"date": "2018-10-09", "close": 28.78, "volume": 17877280.0}, {"date": "2018-10-10", "close": 29.12, "volume": 3708947.0}, {"date": "2018-10-11", "close": 28.57, "volume": 1989769.0}, {"date": "2018-10-12", "close": 29.92, "volume": 3225754.0}, {"date": "2018-10-15", "close": 28.51, "volume": 5167805.0}, {"date": "2018-10-16", "close": 29.12, "volume": 2398310.0}, {"date": "2018-10-17", "close": 29.8, "volume": 3588883.0}, {"date": "2018-10-18", "close": 29.81, "volume": 3187056.0}, {"date": "2018-10-19", "close": 28.15, "volume": 2238102.0}, {"date": "2018-10-22", "close": 26.91, "volume": 3399473.0}, {"date": "2018-10-23", "close": 25.14, "volume": 2871134.0}, {"date": "2018-10-24", "close": 23.74, "volume": 3828648.0}, {"date": "2018-10-25", "close": 24.61, "volume": 2149870.0}, {"date": "2018-10-26", "close": 23.43, "volume": 2913818.0}, {"date": "2018-10-29", "close": 22.38, "volume": 2836138.0}, {"date": "2018-10-30", "close": 23.32, "volume": 2374329.0}, {"date": "2018-10-31", "close": 24.28, "volume": 3519008.0}, {"date": "2018-11-01", "close": 23.88, "volume": 5573357.0}, {"date": "2018-11-02", "close": 23.2, "volume": 3250818.0}, {"date": "2018-11-05", "close": 22.17, "volume": 4014269.0}, {"date": "2018-11-06", "close": 22.23, "volume": 1867160.0}, {"date": "2018-11-07", "close": 22.4, "volume": 3015695.0}, {"date": "2018-11-08", "close": 21.69, "volume": 1932904.0}, {"date": "2018-11-09", "close": 20.92, "volume": 4416613.0}, {"date": "2018-11-12", "close": 20.06, "volume": 2686176.0}, {"date": "2018-11-13", "close": 19.76, "volume": 2161970.0}, {"date": "2018-11-14", "close": 21.32, "volume": 3586235.0}, {"date": "2018-11-15", "close": 21.37, "volume": 2439350.0}, {"date": "2018-11-16", "close": 21.4, "volume": 2388598.0}, {"date": "2018-11-19", "close": 21.0, "volume": 1843290.0}, {"date": "2018-11-20", "close": 20.52, "volume": 1797750.0}, {"date": "2018-11-21", "close": 21.05, "volume": 1258545.0}, {"date": "2018-11-23", "close": 20.74, "volume": 861337.0}, {"date": "2018-11-26", "close": 21.78, "volume": 1303212.0}, {"date": "2018-11-27", "close": 22.02, "volume": 2002069.0}, {"date": "2018-11-28", "close": 22.68, "volume": 2202494.0}, {"date": "2018-11-29", "close": 22.38, "volume": 1954896.0}, {"date": "2018-11-30", "close": 22.11, "volume": 2278732.0}, {"date": "2018-12-03", "close": 22.76, "volume": 1628281.0}, {"date": "2018-12-04", "close": 22.14, "volume": 2194726.0}, {"date": "2018-12-06", "close": 22.89, "volume": 3334574.0}, {"date": "2018-12-07", "close": 22.58, "volume": 2885775.0}, {"date": "2018-12-10", "close": 22.78, "volume": 2191583.0}, {"date": "2018-12-11", "close": 22.0, "volume": 1854170.0}, {"date": "2018-12-12", "close": 22.98, "volume": 1235676.0}, {"date": "2018-12-13", "close": 22.59, "volume": 1711686.0}, {"date": "2018-12-14", "close": 22.5, "volume": 1508182.0}, {"date": "2018-12-17", "close": 21.78, "volume": 1537529.0}, {"date": "2018-12-18", "close": 21.39, "volume": 1766424.0}, {"date": "2018-12-19", "close": 19.76, "volume": 3772931.0}, {"date": "2018-12-20", "close": 18.91, "volume": 3096628.0}, {"date": "2018-12-21", "close": 17.94, "volume": 4500391.0}, {"date": "2018-12-24", "close": 17.68, "volume": 1149404.0}, {"date": "2018-12-26", "close": 18.98, "volume": 2064323.0}, {"date": "2018-12-27", "close": 18.74, "volume": 11401210.0}, {"date": "2018-12-28", "close": 18.63, "volume": 1554840.0}, {"date": "2018-12-31", "close": 18.83, "volume": 1772448.0}, {"date": "2019-01-02", "close": 19.45, "volume": 2439625.0}, {"date": "2019-01-03", "close": 19.94, "volume": 2940671.0}, {"date": "2019-01-04", "close": 21.18, "volume": 2874150.0}, {"date": "2019-01-07", "close": 22.51, "volume": 3678408.0}, {"date": "2019-01-08", "close": 23.19, "volume": 2292999.0}, {"date": "2019-01-09", "close": 23.82, "volume": 1664505.0}, {"date": "2019-01-10", "close": 24.56, "volume": 2368662.0}, {"date": "2019-01-11", "close": 24.86, "volume": 2592055.0}, {"date": "2019-01-14", "close": 23.72, "volume": 1522633.0}, {"date": "2019-01-15", "close": 23.59, "volume": 1589459.0}, {"date": "2019-01-16", "close": 23.9, "volume": 1394123.0}, {"date": "2019-01-17", "close": 24.35, "volume": 1681635.0}, {"date": "2019-01-18", "close": 24.6, "volume": 1422925.0}, {"date": "2019-01-22", "close": 24.13, "volume": 1383939.0}, {"date": "2019-01-23", "close": 23.88, "volume": 1033869.0}, {"date": "2019-01-24", "close": 24.19, "volume": 1131359.0}, {"date": "2019-01-25", "close": 24.19, "volume": 1124618.0}, {"date": "2019-01-28", "close": 24.13, "volume": 2619213.0}, {"date": "2019-01-29", "close": 23.61, "volume": 1424836.0}, {"date": "2019-01-30", "close": 24.26, "volume": 1578420.0}, {"date": "2019-01-31", "close": 24.24, "volume": 1561082.0}, {"date": "2019-02-01", "close": 24.84, "volume": 1973018.0}, {"date": "2019-02-04", "close": 24.88, "volume": 1857314.0}, {"date": "2019-02-05", "close": 25.41, "volume": 2304333.0}, {"date": "2019-02-06", "close": 25.84, "volume": 2640625.0}, {"date": "2019-02-07", "close": 25.75, "volume": 2514483.0}, {"date": "2019-02-08", "close": 25.05, "volume": 2226442.0}, {"date": "2019-02-11", "close": 25.18, "volume": 1908114.0}, {"date": "2019-02-12", "close": 24.92, "volume": 1702321.0}, {"date": "2019-02-13", "close": 24.55, "volume": 2117200.0}, {"date": "2019-02-14", "close": 24.48, "volume": 1198360.0}, {"date": "2019-02-15", "close": 24.41, "volume": 1673062.0}, {"date": "2019-02-19", "close": 24.55, "volume": 1439629.0}, {"date": "2019-02-20", "close": 24.26, "volume": 1474248.0}, {"date": "2019-02-21", "close": 24.08, "volume": 1122331.0}, {"date": "2019-02-22", "close": 25.14, "volume": 1934613.0}, {"date": "2019-02-25", "close": 25.19, "volume": 1113455.0}, {"date": "2019-02-26", "close": 25.16, "volume": 1072580.0}, {"date": "2019-02-27", "close": 25.38, "volume": 1350231.0}, {"date": "2019-02-28", "close": 24.85, "volume": 1363195.0}, {"date": "2019-03-01", "close": 25.05, "volume": 1336685.0}, {"date": "2019-03-04", "close": 23.9, "volume": 2696961.0}, {"date": "2019-03-05", "close": 23.44, "volume": 2553857.0}, {"date": "2019-03-06", "close": 23.22, "volume": 1508389.0}, {"date": "2019-03-07", "close": 22.9, "volume": 1971490.0}, {"date": "2019-03-08", "close": 22.77, "volume": 1209997.0}, {"date": "2019-03-11", "close": 23.27, "volume": 941068.0}, {"date": "2019-03-12", "close": 22.61, "volume": 1428917.0}, {"date": "2019-03-13", "close": 22.62, "volume": 1094163.0}, {"date": "2019-03-14", "close": 21.86, "volume": 1971170.0}, {"date": "2019-03-15", "close": 22.12, "volume": 2226042.0}, {"date": "2019-03-18", "close": 22.22, "volume": 1241461.0}, {"date": "2019-03-19", "close": 22.2, "volume": 1278629.0}, {"date": "2019-03-20", "close": 21.43, "volume": 2466514.0}, {"date": "2019-03-21", "close": 21.04, "volume": 2579436.0}, {"date": "2019-03-22", "close": 20.19, "volume": 2642695.0}, {"date": "2019-03-25", "close": 20.01, "volume": 1418470.0}, {"date": "2019-03-26", "close": 19.99, "volume": 1775522.0}, {"date": "2019-03-27", "close": 19.72, "volume": 1923077.0}, {"date": "2019-03-28", "close": 19.79, "volume": 1885859.0}, {"date": "2019-03-29", "close": 20.1, "volume": 2726718.0}, {"date": "2019-04-01", "close": 20.45, "volume": 1923813.0}, {"date": "2019-04-02", "close": 20.8, "volume": 1922276.0}, {"date": "2019-04-03", "close": 20.99, "volume": 1468678.0}, {"date": "2019-04-04", "close": 20.88, "volume": 1201139.0}, {"date": "2019-04-05", "close": 21.37, "volume": 1074451.0}, {"date": "2019-04-08", "close": 21.24, "volume": 846672.0}, {"date": "2019-04-09", "close": 20.69, "volume": 1720733.0}, {"date": "2019-04-10", "close": 21.1, "volume": 1205149.0}, {"date": "2019-04-11", "close": 21.09, "volume": 1050156.0}, {"date": "2019-04-12", "close": 21.22, "volume": 1452018.0}, {"date": "2019-04-15", "close": 20.92, "volume": 1700653.0}, {"date": "2019-04-16", "close": 21.14, "volume": 1537211.0}, {"date": "2019-04-17", "close": 21.29, "volume": 1734552.0}, {"date": "2019-04-18", "close": 21.22, "volume": 1660552.0}, {"date": "2019-04-22", "close": 21.28, "volume": 1745870.0}, {"date": "2019-04-23", "close": 22.03, "volume": 2658510.0}, {"date": "2019-04-24", "close": 22.11, "volume": 1269220.0}, {"date": "2019-04-25", "close": 21.87, "volume": 1245186.0}, {"date": "2019-04-26", "close": 22.11, "volume": 1611008.0}, {"date": "2019-04-29", "close": 22.02, "volume": 1169351.0}, {"date": "2019-04-30", "close": 21.67, "volume": 2373583.0}, {"date": "2019-05-01", "close": 21.04, "volume": 2897345.0}, {"date": "2019-05-02", "close": 20.04, "volume": 6624207.0}, {"date": "2019-05-03", "close": 20.0, "volume": 3587088.0}, {"date": "2019-05-06", "close": 19.37, "volume": 2272750.0}, {"date": "2019-05-07", "close": 18.75, "volume": 3172409.0}, {"date": "2019-05-08", "close": 19.02, "volume": 2552805.0}, {"date": "2019-05-09", "close": 20.19, "volume": 4222817.0}, {"date": "2019-05-10", "close": 20.33, "volume": 2521189.0}, {"date": "2019-05-13", "close": 19.77, "volume": 2014751.0}, {"date": "2019-05-14", "close": 19.91, "volume": 1397637.0}, {"date": "2019-05-15", "close": 20.32, "volume": 1703314.0}, {"date": "2019-05-16", "close": 21.4, "volume": 4446836.0}, {"date": "2019-05-17", "close": 21.2, "volume": 1863708.0}, {"date": "2019-05-20", "close": 21.4, "volume": 2606806.0}, {"date": "2019-05-21", "close": 21.53, "volume": 1531528.0}, {"date": "2019-05-22", "close": 21.37, "volume": 1233900.0}, {"date": "2019-05-23", "close": 20.83, "volume": 2188156.0}, {"date": "2019-05-24", "close": 21.11, "volume": 1329946.0}, {"date": "2019-05-28", "close": 20.6, "volume": 1811866.0}, {"date": "2019-05-29", "close": 20.33, "volume": 2165521.0}, {"date": "2019-05-30", "close": 19.75, "volume": 2942358.0}, {"date": "2019-05-31", "close": 18.85, "volume": 3898604.0}, {"date": "2019-06-03", "close": 17.69, "volume": 4853565.0}, {"date": "2019-06-04", "close": 18.8, "volume": 3790952.0}, {"date": "2019-06-05", "close": 18.67, "volume": 1942779.0}, {"date": "2019-06-06", "close": 18.86, "volume": 1799802.0}, {"date": "2019-06-07", "close": 19.72, "volume": 3036236.0}, {"date": "2019-06-10", "close": 20.08, "volume": 1259433.0}, {"date": "2019-06-11", "close": 19.87, "volume": 2075083.0}, {"date": "2019-06-12", "close": 19.84, "volume": 818863.0}, {"date": "2019-06-13", "close": 19.98, "volume": 825956.0}, {"date": "2019-06-14", "close": 19.59, "volume": 862963.0}, {"date": "2019-06-17", "close": 19.74, "volume": 1640114.0}, {"date": "2019-06-18", "close": 19.81, "volume": 971679.0}, {"date": "2019-06-19", "close": 19.7, "volume": 1284937.0}, {"date": "2019-06-20", "close": 19.34, "volume": 1152942.0}, {"date": "2019-06-21", "close": 18.85, "volume": 1423662.0}, {"date": "2019-06-24", "close": 18.46, "volume": 1675907.0}, {"date": "2019-06-25", "close": 17.92, "volume": 1378882.0}, {"date": "2019-06-26", "close": 18.28, "volume": 1458386.0}, {"date": "2019-06-27", "close": 19.24, "volume": 1261687.0}, {"date": "2019-06-28", "close": 19.26, "volume": 2440192.0}, {"date": "2019-07-01", "close": 19.38, "volume": 1048087.0}, {"date": "2019-07-02", "close": 19.5, "volume": 1012146.0}, {"date": "2019-07-03", "close": 19.51, "volume": 465734.0}, {"date": "2019-07-05", "close": 19.64, "volume": 556300.0}, {"date": "2019-07-08", "close": 19.41, "volume": 898186.0}, {"date": "2019-07-09", "close": 19.17, "volume": 744483.0}, {"date": "2019-07-10", "close": 18.65, "volume": 1552826.0}, {"date": "2019-07-11", "close": 17.86, "volume": 2627832.0}, {"date": "2019-07-12", "close": 18.29, "volume": 1174848.0}, {"date": "2019-07-15", "close": 18.34, "volume": 688578.0}, {"date": "2019-07-16", "close": 18.81, "volume": 1006741.0}, {"date": "2019-07-17", "close": 18.45, "volume": 1017562.0}, {"date": "2019-07-18", "close": 18.43, "volume": 803453.0}, {"date": "2019-07-19", "close": 17.91, "volume": 2864351.0}, {"date": "2019-07-22", "close": 17.65, "volume": 1386265.0}, {"date": "2019-07-23", "close": 18.26, "volume": 989049.0}, {"date": "2019-07-24", "close": 19.07, "volume": 1421349.0}, {"date": "2019-07-25", "close": 18.87, "volume": 1038629.0}, {"date": "2019-07-26", "close": 19.49, "volume": 1048100.0}, {"date": "2019-07-29", "close": 19.67, "volume": 2533917.0}, {"date": "2019-07-30", "close": 19.74, "volume": 1432726.0}, {"date": "2019-07-31", "close": 19.52, "volume": 2293496.0}, {"date": "2019-08-01", "close": 19.1, "volume": 5638117.0}, {"date": "2019-08-02", "close": 18.93, "volume": 2510079.0}, {"date": "2019-08-05", "close": 18.81, "volume": 1633647.0}, {"date": "2019-08-06", "close": 18.38, "volume": 1875841.0}, {"date": "2019-08-07", "close": 17.7, "volume": 3339268.0}, {"date": "2019-08-08", "close": 18.51, "volume": 2131618.0}, {"date": "2019-08-09", "close": 18.47, "volume": 1139369.0}, {"date": "2019-08-12", "close": 18.39, "volume": 4293930.0}, {"date": "2019-08-13", "close": 18.2, "volume": 1570357.0}, {"date": "2019-08-14", "close": 17.04, "volume": 1926670.0}, {"date": "2019-08-15", "close": 16.78, "volume": 1290112.0}, {"date": "2019-08-16", "close": 17.47, "volume": 1319329.0}, {"date": "2019-08-19", "close": 18.28, "volume": 2292019.0}, {"date": "2019-08-20", "close": 18.5, "volume": 1798234.0}, {"date": "2019-08-21", "close": 18.24, "volume": 1105126.0}, {"date": "2019-08-22", "close": 18.47, "volume": 1380806.0}, {"date": "2019-08-23", "close": 18.02, "volume": 1178337.0}, {"date": "2019-08-26", "close": 18.42, "volume": 803765.0}, {"date": "2019-08-27", "close": 17.92, "volume": 1119891.0}, {"date": "2019-08-28", "close": 18.31, "volume": 849713.0}, {"date": "2019-08-29", "close": 18.82, "volume": 2092350.0}, {"date": "2019-08-30", "close": 19.17, "volume": 1209739.0}, {"date": "2019-09-03", "close": 18.48, "volume": 1319286.0}, {"date": "2019-09-04", "close": 19.08, "volume": 1448626.0}, {"date": "2019-09-05", "close": 19.6, "volume": 1752440.0}, {"date": "2019-09-06", "close": 19.74, "volume": 1138246.0}, {"date": "2019-09-09", "close": 19.99, "volume": 1478714.0}, {"date": "2019-09-10", "close": 20.2, "volume": 2477058.0}, {"date": "2019-09-11", "close": 20.64, "volume": 1770517.0}, {"date": "2019-09-12", "close": 20.57, "volume": 1702846.0}, {"date": "2019-09-13", "close": 20.92, "volume": 1969053.0}, {"date": "2019-09-16", "close": 20.87, "volume": 1512453.0}, {"date": "2019-09-17", "close": 20.44, "volume": 1036849.0}, {"date": "2019-09-18", "close": 20.06, "volume": 1371968.0}, {"date": "2019-09-19", "close": 19.76, "volume": 1055506.0}, {"date": "2019-09-20", "close": 19.76, "volume": 1546514.0}, {"date": "2019-09-23", "close": 19.67, "volume": 1068438.0}, {"date": "2019-09-24", "close": 19.19, "volume": 1204400.0}, {"date": "2019-09-25", "close": 19.13, "volume": 856650.0}, {"date": "2019-09-26", "close": 19.0, "volume": 1286838.0}, {"date": "2019-09-27", "close": 18.25, "volume": 1865964.0}, {"date": "2019-09-30", "close": 18.625, "volume": 1318485.0}, {"date": "2019-10-01", "close": 18.28, "volume": 1238270.0}, {"date": "2019-10-02", "close": 18.605, "volume": 1101124.0}, {"date": "2019-10-03", "close": 18.62, "volume": 946650.0}, {"date": "2019-10-04", "close": 18.81, "volume": 774389.0}, {"date": "2019-10-07", "close": 18.81, "volume": 920678.0}, {"date": "2019-10-08", "close": 18.535, "volume": 3419593.0}, {"date": "2019-10-09", "close": 18.51, "volume": 854336.0}, {"date": "2019-10-10", "close": 18.52, "volume": 810475.0}, {"date": "2019-10-11", "close": 19.1, "volume": 2605225.0}, {"date": "2019-10-14", "close": 19.145, "volume": 986932.0}, {"date": "2019-10-15", "close": 19.54, "volume": 2011112.0}, {"date": "2019-10-16", "close": 19.85, "volume": 2020755.0}, {"date": "2019-10-17", "close": 20.57, "volume": 3385379.0}, {"date": "2019-10-18", "close": 20.435, "volume": 3711355.0}, {"date": "2019-10-21", "close": 20.68, "volume": 1045941.0}, {"date": "2019-10-22", "close": 20.77, "volume": 2575706.0}, {"date": "2019-10-23", "close": 21.3, "volume": 3670787.0}, {"date": "2019-10-24", "close": 21.03, "volume": 1196903.0}, {"date": "2019-10-25", "close": 21.15, "volume": 1707339.0}, {"date": "2019-10-28", "close": 21.78, "volume": 1898896.0}, {"date": "2019-10-29", "close": 22.06, "volume": 1881164.0}, {"date": "2019-10-30", "close": 21.85, "volume": 1426650.0}, {"date": "2019-10-31", "close": 21.315, "volume": 2448625.0}, {"date": "2019-11-01", "close": 21.445, "volume": 1803008.0}, {"date": "2019-11-04", "close": 21.8, "volume": 1219489.0}, {"date": "2019-11-05", "close": 22.04, "volume": 1452321.0}, {"date": "2019-11-06", "close": 21.73, "volume": 1020860.0}, {"date": "2019-11-07", "close": 21.885, "volume": 1238307.0}, {"date": "2019-11-08", "close": 22.43, "volume": 1055071.0}, {"date": "2019-11-11", "close": 22.47, "volume": 1074421.0}, {"date": "2019-11-12", "close": 22.165, "volume": 912871.0}, {"date": "2019-11-13", "close": 21.97, "volume": 709559.0}, {"date": "2019-11-14", "close": 21.72, "volume": 923639.0}, {"date": "2019-11-15", "close": 21.95, "volume": 1278311.0}, {"date": "2019-11-18", "close": 22.23, "volume": 1261424.0}, {"date": "2019-11-19", "close": 22.17, "volume": 626335.0}, {"date": "2019-11-20", "close": 21.92, "volume": 863746.0}, {"date": "2019-11-21", "close": 22.04, "volume": 856307.0}, {"date": "2019-11-22", "close": 22.2, "volume": 824339.0}, {"date": "2019-11-25", "close": 22.83, "volume": 1547620.0}, {"date": "2019-11-26", "close": 22.84, "volume": 1306516.0}, {"date": "2019-11-27", "close": 23.38, "volume": 667726.0}, {"date": "2019-11-29", "close": 23.03, "volume": 367094.0}, {"date": "2019-12-02", "close": 23.35, "volume": 2236923.0}, {"date": "2019-12-03", "close": 23.4, "volume": 2675282.0}, {"date": "2019-12-04", "close": 22.97, "volume": 2655126.0}, {"date": "2019-12-05", "close": 22.24, "volume": 1369423.0}, {"date": "2019-12-06", "close": 23.13, "volume": 1329060.0}, {"date": "2019-12-09", "close": 22.99, "volume": 1333034.0}, {"date": "2019-12-10", "close": 24.1, "volume": 2858886.0}, {"date": "2019-12-11", "close": 24.25, "volume": 1091997.0}, {"date": "2019-12-12", "close": 24.93, "volume": 1240925.0}, {"date": "2019-12-13", "close": 24.97, "volume": 1413561.0}, {"date": "2019-12-16", "close": 25.18, "volume": 1178836.0}, {"date": "2019-12-17", "close": 25.73, "volume": 1497367.0}, {"date": "2019-12-18", "close": 26.065, "volume": 2105024.0}, {"date": "2019-12-19", "close": 25.82, "volume": 1141205.0}, {"date": "2019-12-20", "close": 25.15, "volume": 2437606.0}, {"date": "2019-12-23", "close": 25.67, "volume": 822300.0}, {"date": "2019-12-24", "close": 25.53, "volume": 305133.0}, {"date": "2019-12-26", "close": 25.88, "volume": 563990.0}, {"date": "2019-12-27", "close": 25.69, "volume": 404244.0}, {"date": "2019-12-30", "close": 25.5, "volume": 531549.0}, {"date": "2019-12-31", "close": 25.56, "volume": 785134.0}, {"date": "2020-01-02", "close": 26.14, "volume": 1365911.0}, {"date": "2020-01-03", "close": 25.93, "volume": 906764.0}, {"date": "2020-01-06", "close": 26.21, "volume": 995897.0}, {"date": "2020-01-07", "close": 26.455, "volume": 1106159.0}, {"date": "2020-01-08", "close": 26.845, "volume": 1296027.0}, {"date": "2020-01-09", "close": 26.86, "volume": 985677.0}, {"date": "2020-01-10", "close": 26.325, "volume": 1157413.0}, {"date": "2020-01-13", "close": 26.53, "volume": 1140706.0}, {"date": "2020-01-14", "close": 26.98, "volume": 1215746.0}, {"date": "2020-01-15", "close": 26.34, "volume": 1587591.0}, {"date": "2020-01-16", "close": 26.27, "volume": 1565836.0}, {"date": "2020-01-17", "close": 26.0, "volume": 1464965.0}, {"date": "2020-01-21", "close": 25.18, "volume": 1797265.0}, {"date": "2020-01-22", "close": 25.26, "volume": 1256865.0}, {"date": "2020-01-23", "close": 25.9, "volume": 1255876.0}, {"date": "2020-01-24", "close": 25.96, "volume": 1408235.0}, {"date": "2020-01-27", "close": 25.415, "volume": 956500.0}, {"date": "2020-01-28", "close": 26.21, "volume": 1118583.0}, {"date": "2020-01-29", "close": 29.02, "volume": 12601100.0}, {"date": "2020-01-30", "close": 30.87, "volume": 10273810.0}, {"date": "2020-01-31", "close": 29.83, "volume": 3427930.0}, {"date": "2020-02-03", "close": 29.91, "volume": 2010306.0}, {"date": "2020-02-04", "close": 32.12, "volume": 5621848.0}, {"date": "2020-02-05", "close": 32.27, "volume": 2750738.0}, {"date": "2020-02-06", "close": 34.9, "volume": 6593931.0}, {"date": "2020-02-07", "close": 34.32, "volume": 3260791.0}, {"date": "2020-02-10", "close": 36.31, "volume": 4565935.0}, {"date": "2020-02-11", "close": 36.805, "volume": 2417923.0}, {"date": "2020-02-12", "close": 37.26, "volume": 2019600.0}, {"date": "2020-02-13", "close": 38.28, "volume": 3352517.0}, {"date": "2020-02-14", "close": 36.87, "volume": 3023044.0}, {"date": "2020-02-18", "close": 36.92, "volume": 1708434.0}, {"date": "2020-02-19", "close": 37.1, "volume": 2025646.0}, {"date": "2020-02-20", "close": 38.17, "volume": 4048130.0}, {"date": "2020-02-21", "close": 37.81, "volume": 2018884.0}, {"date": "2020-02-24", "close": 35.94, "volume": 3005202.0}, {"date": "2020-02-25", "close": 32.07, "volume": 6022115.0}, {"date": "2020-02-26", "close": 29.66, "volume": 6113555.0}, {"date": "2020-02-27", "close": 28.65, "volume": 7150355.0}, {"date": "2020-02-28", "close": 29.57, "volume": 5244158.0}, {"date": "2020-03-02", "close": 28.22, "volume": 4815275.0}, {"date": "2020-03-03", "close": 26.05, "volume": 5360016.0}, {"date": "2020-03-04", "close": 26.05, "volume": 6059987.0}, {"date": "2020-03-05", "close": 22.85, "volume": 5925571.0}, {"date": "2020-03-06", "close": 23.91, "volume": 5973299.0}, {"date": "2020-03-09", "close": 20.43, "volume": 4640926.0}, {"date": "2020-03-10", "close": 23.03, "volume": 5034989.0}, {"date": "2020-03-11", "close": 19.81, "volume": 5402269.0}, {"date": "2020-03-12", "close": 15.43, "volume": 7260875.0}, {"date": "2020-03-13", "close": 15.47, "volume": 5274710.0}, {"date": "2020-03-16", "close": 8.54, "volume": 13877670.0}, {"date": "2020-03-17", "close": 7.33, "volume": 11280410.0}, {"date": "2020-03-18", "close": 4.52, "volume": 19787080.0}, {"date": "2020-03-19", "close": 6.09, "volume": 19266580.0}, {"date": "2020-03-20", "close": 7.89, "volume": 38386490.0}, {"date": "2020-03-23", "close": 9.8, "volume": 22571100.0}, {"date": "2020-03-24", "close": 13.21, "volume": 24792400.0}, {"date": "2020-03-25", "close": 14.56, "volume": 17756790.0}, {"date": "2020-03-26", "close": 13.26, "volume": 13706910.0}, {"date": "2020-03-27", "close": 11.77, "volume": 11349280.0}, {"date": "2020-03-30", "close": 11.66, "volume": 10404320.0}, {"date": "2020-03-31", "close": 12.65, "volume": 9349571.0}, {"date": "2020-04-01", "close": 10.14, "volume": 11398950.0}, {"date": "2020-04-02", "close": 9.21, "volume": 9438215.0}, {"date": "2020-04-03", "close": 9.77, "volume": 9936798.0}, {"date": "2020-04-06", "close": 11.03, "volume": 11423000.0}, {"date": "2020-04-07", "close": 11.03, "volume": 12701790.0}, {"date": "2020-04-08", "close": 12.89, "volume": 12981990.0}, {"date": "2020-04-09", "close": 13.91, "volume": 12933430.0}, {"date": "2020-04-13", "close": 14.08, "volume": 9255986.0}, {"date": "2020-04-14", "close": 15.06, "volume": 11084940.0}, {"date": "2020-04-15", "close": 13.91, "volume": 7072612.0}, {"date": "2020-04-16", "close": 13.38, "volume": 7506678.0}, {"date": "2020-04-17", "close": 14.07, "volume": 8712540.0}, {"date": "2020-04-20", "close": 13.87, "volume": 7528932.0}, {"date": "2020-04-21", "close": 13.57, "volume": 6750665.0}, {"date": "2020-04-22", "close": 13.28, "volume": 5408958.0}, {"date": "2020-04-23", "close": 13.58, "volume": 6159178.0}, {"date": "2020-04-24", "close": 14.1, "volume": 5412885.0}, {"date": "2020-04-27", "close": 15.42, "volume": 13002340.0}, {"date": "2020-04-28", "close": 15.91, "volume": 9218713.0}, {"date": "2020-04-29", "close": 18.61, "volume": 12522150.0}, {"date": "2020-04-30", "close": 17.82, "volume": 8973255.0}, {"date": "2020-05-01", "close": 15.54, "volume": 9867534.0}, {"date": "2020-05-04", "close": 15.61, "volume": 7028522.0}, {"date": "2020-05-05", "close": 15.73, "volume": 7537851.0}, {"date": "2020-05-06", "close": 15.755, "volume": 6218383.0}, {"date": "2020-05-07", "close": 18.18, "volume": 17124280.0}, {"date": "2020-05-08", "close": 18.43, "volume": 10971610.0}, {"date": "2020-05-11", "close": 18.66, "volume": 18586090.0}, {"date": "2020-05-12", "close": 17.75, "volume": 26091420.0}, {"date": "2020-05-13", "close": 16.54, "volume": 21639190.0}, {"date": "2020-05-14", "close": 17.72, "volume": 14373210.0}, {"date": "2020-05-15", "close": 19.35, "volume": 22751440.0}, {"date": "2020-05-18", "close": 22.25, "volume": 19440310.0}, {"date": "2020-05-19", "close": 23.73, "volume": 27878120.0}, {"date": "2020-05-20", "close": 26.805, "volume": 34710840.0}, {"date": "2020-05-21", "close": 29.65, "volume": 35813230.0}, {"date": "2020-05-22", "close": 30.38, "volume": 27600200.0}, {"date": "2020-05-26", "close": 29.29, "volume": 27724380.0}, {"date": "2020-05-27", "close": 32.39, "volume": 25561250.0}, {"date": "2020-05-28", "close": 31.58, "volume": 27546900.0}, {"date": "2020-05-29", "close": 32.81, "volume": 15046970.0}, {"date": "2020-06-01", "close": 33.15, "volume": 13113240.0}, {"date": "2020-06-02", "close": 31.24, "volume": 16698910.0}, {"date": "2020-06-03", "close": 32.71, "volume": 14161440.0}, {"date": "2020-06-04", "close": 37.37, "volume": 25078980.0}, {"date": "2020-06-05", "close": 36.04, "volume": 18974600.0}, {"date": "2020-06-08", "close": 34.3, "volume": 17534310.0}, {"date": "2020-06-09", "close": 32.495, "volume": 11928720.0}, {"date": "2020-06-10", "close": 31.4, "volume": 14184990.0}, {"date": "2020-06-11", "close": 27.86, "volume": 15648640.0}, {"date": "2020-06-12", "close": 29.65, "volume": 9357893.0}, {"date": "2020-06-15", "close": 31.55, "volume": 10700250.0}, {"date": "2020-06-16", "close": 31.71, "volume": 9906564.0}, {"date": "2020-06-17", "close": 32.455, "volume": 8318971.0}, {"date": "2020-06-18", "close": 31.73, "volume": 5440445.0}, {"date": "2020-06-19", "close": 32.14, "volume": 13343410.0}, {"date": "2020-06-22", "close": 31.43, "volume": 9448848.0}, {"date": "2020-06-23", "close": 36.82, "volume": 30262710.0}, {"date": "2020-06-24", "close": 33.375, "volume": 18376090.0}, {"date": "2020-06-25", "close": 31.7, "volume": 12406420.0}, {"date": "2020-06-26", "close": 30.65, "volume": 13355230.0}, {"date": "2020-06-29", "close": 29.78, "volume": 15438620.0}, {"date": "2020-06-30", "close": 30.54, "volume": 9745928.0}, {"date": "2020-07-01", "close": 31.91, "volume": 9904108.0}, {"date": "2020-07-02", "close": 30.93, "volume": 9081085.0}, {"date": "2020-07-06", "close": 29.78, "volume": 8937787.0}, {"date": "2020-07-07", "close": 28.6, "volume": 8139458.0}, {"date": "2020-07-08", "close": 28.87, "volume": 12244660.0}, {"date": "2020-07-09", "close": 29.85, "volume": 9658607.0}, {"date": "2020-07-10", "close": 29.43, "volume": 7692979.0}, {"date": "2020-07-13", "close": 28.65, "volume": 10172960.0}, {"date": "2020-07-14", "close": 29.14, "volume": 5988590.0}, {"date": "2020-07-15", "close": 34.41, "volume": 18412580.0}, {"date": "2020-07-16", "close": 34.95, "volume": 9585862.0}, {"date": "2020-07-17", "close": 33.7, "volume": 6959165.0}, {"date": "2020-07-20", "close": 33.57, "volume": 6324023.0}, {"date": "2020-07-21", "close": 36.01, "volume": 8419108.0}, {"date": "2020-07-22", "close": 35.93, "volume": 5718630.0}, {"date": "2020-07-23", "close": 33.84, "volume": 8121095.0}, {"date": "2020-07-24", "close": 34.775, "volume": 6785736.0}, {"date": "2020-07-27", "close": 32.86, "volume": 10776290.0}, {"date": "2020-07-28", "close": 33.2, "volume": 7146105.0}, {"date": "2020-07-29", "close": 37.42, "volume": 12669660.0}, {"date": "2020-07-30", "close": 36.81, "volume": 6871665.0}, {"date": "2020-07-31", "close": 33.85, "volume": 10568780.0}, {"date": "2020-08-03", "close": 36.1, "volume": 6231835.0}, {"date": "2020-08-04", "close": 37.42, "volume": 4674044.0}, {"date": "2020-08-05", "close": 38.39, "volume": 7082006.0}, {"date": "2020-08-06", "close": 43.86, "volume": 21063780.0}, {"date": "2020-08-07", "close": 49.0, "volume": 15913620.0}, {"date": "2020-08-10", "close": 45.38, "volume": 11297310.0}, {"date": "2020-08-11", "close": 46.6, "volume": 10141780.0}, {"date": "2020-08-12", "close": 49.76, "volume": 10855540.0}, {"date": "2020-08-13", "close": 53.35, "volume": 18710970.0}, {"date": "2020-08-14", "close": 52.48, "volume": 7313957.0}, {"date": "2020-08-17", "close": 53.37, "volume": 5839874.0}, {"date": "2020-08-18", "close": 55.38, "volume": 10506450.0}, {"date": "2020-08-19", "close": 54.73, "volume": 8558986.0}, {"date": "2020-08-20", "close": 56.58, "volume": 5719885.0}, {"date": "2020-08-21", "close": 55.6, "volume": 4907233.0}, {"date": "2020-08-24", "close": 55.74, "volume": 4024481.0}, {"date": "2020-08-25", "close": 56.18, "volume": 3266968.0}, {"date": "2020-08-26", "close": 55.18, "volume": 3084788.0}, {"date": "2020-08-27", "close": 55.14, "volume": 6999603.0}, {"date": "2020-08-28", "close": 53.72, "volume": 4964663.0}, {"date": "2020-08-31", "close": 51.1, "volume": 6070614.0}, {"date": "2020-09-01", "close": 57.93, "volume": 9882411.0}, {"date": "2020-09-02", "close": 57.53, "volume": 4923640.0}, {"date": "2020-09-03", "close": 53.92, "volume": 5485409.0}, {"date": "2020-09-04", "close": 54.15, "volume": 4766138.0}, {"date": "2020-09-08", "close": 55.31, "volume": 5127107.0}, {"date": "2020-09-09", "close": 58.15, "volume": 5165330.0}, {"date": "2020-09-10", "close": 62.46, "volume": 20658510.0}, {"date": "2020-09-11", "close": 59.19, "volume": 9484952.0}, {"date": "2020-09-14", "close": 65.54, "volume": 11293030.0}, {"date": "2020-09-15", "close": 68.23, "volume": 11630200.0}, {"date": "2020-09-16", "close": 67.84, "volume": 8048362.0}, {"date": "2020-09-17", "close": 72.995, "volume": 21020520.0}, {"date": "2020-09-18", "close": 70.6, "volume": 26739690.0}, {"date": "2020-09-21", "close": 70.08, "volume": 8855966.0}, {"date": "2020-09-22", "close": 74.365, "volume": 9262968.0}, {"date": "2020-09-23", "close": 69.0, "volume": 6324556.0}, {"date": "2020-09-24", "close": 63.98, "volume": 17548840.0}, {"date": "2020-09-25", "close": 69.85, "volume": 31492240.0}, {"date": "2020-09-28", "close": 72.92, "volume": 12420730.0}, {"date": "2020-09-29", "close": 69.41, "volume": 12155290.0}, {"date": "2020-09-30", "close": 72.7, "volume": 13897720.0}, {"date": "2020-10-01", "close": 74.07, "volume": 8832219.0}, {"date": "2020-10-02", "close": 72.75, "volume": 6941531.0}, {"date": "2020-10-05", "close": 70.49, "volume": 7209519.0}, {"date": "2020-10-06", "close": 67.94, "volume": 7301008.0}, {"date": "2020-10-07", "close": 68.45, "volume": 4939256.0}, {"date": "2020-10-08", "close": 65.69, "volume": 8620137.0}, {"date": "2020-10-09", "close": 64.7, "volume": 6492065.0}, {"date": "2020-10-12", "close": 64.92, "volume": 4831618.0}, {"date": "2020-10-13", "close": 67.93, "volume": 5115818.0}, {"date": "2020-10-14", "close": 67.37, "volume": 3935747.0}, {"date": "2020-10-15", "close": 69.34, "volume": 3778083.0}, {"date": "2020-10-16", "close": 70.91, "volume": 7554678.0}, {"date": "2020-10-19", "close": 64.835, "volume": 9844746.0}, {"date": "2020-10-20", "close": 64.65, "volume": 4833655.0}, {"date": "2020-10-21", "close": 63.13, "volume": 4077978.0}, {"date": "2020-10-22", "close": 63.7, "volume": 4338543.0}, {"date": "2020-10-23", "close": 62.8, "volume": 3562765.0}, {"date": "2020-10-26", "close": 60.68, "volume": 5351122.0}, {"date": "2020-10-27", "close": 57.75, "volume": 5477775.0}, {"date": "2020-10-28", "close": 56.59, "volume": 6476871.0}, {"date": "2020-10-29", "close": 55.74, "volume": 6510996.0}, {"date": "2020-10-30", "close": 53.98, "volume": 5374621.0}, {"date": "2020-11-02", "close": 53.03, "volume": 4325379.0}, {"date": "2020-11-03", "close": 56.06, "volume": 4779874.0}, {"date": "2020-11-04", "close": 59.73, "volume": 6511869.0}, {"date": "2020-11-05", "close": 65.42, "volume": 5998543.0}, {"date": "2020-11-06", "close": 63.86, "volume": 4026171.0}, {"date": "2020-11-09", "close": 62.84, "volume": 9980498.0}, {"date": "2020-11-10", "close": 63.88, "volume": 6488093.0}, {"date": "2020-11-11", "close": 63.6, "volume": 3798176.0}, {"date": "2020-11-12", "close": 62.87, "volume": 4216945.0}, {"date": "2020-11-13", "close": 65.0, "volume": 4591095.0}, {"date": "2020-11-16", "close": 64.64, "volume": 2964724.0}, {"date": "2020-11-17", "close": 65.42, "volume": 3036051.0}, {"date": "2020-11-18", "close": 67.17, "volume": 5691142.0}, {"date": "2020-11-19", "close": 70.5, "volume": 3444639.0}, {"date": "2020-11-20", "close": 69.88, "volume": 3760643.0}, {"date": "2020-11-23", "close": 71.99, "volume": 2754941.0}, {"date": "2020-11-24", "close": 73.27, "volume": 3402444.0}, {"date": "2020-11-25", "close": 72.38, "volume": 2573432.0}, {"date": "2020-11-27", "close": 73.29, "volume": 2143708.0}, {"date": "2020-11-30", "close": 70.0, "volume": 4252994.0}, {"date": "2020-12-01", "close": 70.03, "volume": 3495365.0}, {"date": "2020-12-02", "close": 71.84, "volume": 2851624.0}, {"date": "2020-12-03", "close": 71.73, "volume": 2870582.0}, {"date": "2020-12-04", "close": 70.77, "volume": 3176442.0}, {"date": "2020-12-07", "close": 72.35, "volume": 1929645.0}, {"date": "2020-12-08", "close": 78.77, "volume": 7469866.0}, {"date": "2020-12-09", "close": 74.67, "volume": 6393976.0}, {"date": "2020-12-10", "close": 75.54, "volume": 3200507.0}, {"date": "2020-12-11", "close": 74.42, "volume": 3331817.0}, {"date": "2020-12-14", "close": 79.01, "volume": 9182895.0}, {"date": "2020-12-15", "close": 83.09, "volume": 5250723.0}, {"date": "2020-12-16", "close": 88.73, "volume": 5920078.0}, {"date": "2020-12-17", "close": 91.54, "volume": 6006337.0}, {"date": "2020-12-18", "close": 91.94, "volume": 11043120.0}, {"date": "2020-12-21", "close": 92.72, "volume": 3279972.0}, {"date": "2020-12-22", "close": 95.72, "volume": 3455177.0}, {"date": "2020-12-23", "close": 96.09, "volume": 4434682.0}, {"date": "2020-12-24", "close": 94.66, "volume": 1911038.0}, {"date": "2020-12-28", "close": 88.705, "volume": 3704960.0}, {"date": "2020-12-29", "close": 88.27, "volume": 2611657.0}, {"date": "2020-12-30", "close": 87.09, "volume": 1700243.0}, {"date": "2020-12-31", "close": 86.37, "volume": 2182572.0}, {"date": "2021-01-04", "close": 80.89, "volume": 4268127.0}, {"date": "2021-01-05", "close": 86.98, "volume": 3256650.0}, {"date": "2021-01-06", "close": 89.21, "volume": 9536824.0}, {"date": "2021-01-07", "close": 87.5, "volume": 3492140.0}, {"date": "2021-01-08", "close": 93.75, "volume": 4707553.0}, {"date": "2021-01-11", "close": 100.38, "volume": 7447101.0}, {"date": "2021-01-12", "close": 105.95, "volume": 4999336.0}, {"date": "2021-01-13", "close": 104.21, "volume": 2748242.0}, {"date": "2021-01-14", "close": 106.43, "volume": 4439663.0}, {"date": "2021-01-15", "close": 99.11, "volume": 4395149.0}, {"date": "2021-01-19", "close": 100.42, "volume": 4979348.0}, {"date": "2021-01-20", "close": 105.95, "volume": 3191652.0}, {"date": "2021-01-21", "close": 107.19, "volume": 2736648.0}, {"date": "2021-01-22", "close": 109.41, "volume": 3589009.0}, {"date": "2021-01-25", "close": 104.03, "volume": 4060060.0}, {"date": "2021-01-26", "close": 99.5, "volume": 4060154.0}, {"date": "2021-01-27", "close": 97.7, "volume": 7040979.0}, {"date": "2021-01-28", "close": 107.03, "volume": 5643935.0}, {"date": "2021-01-29", "close": 103.72, "volume": 4110196.0}, {"date": "2021-02-01", "close": 103.98, "volume": 2474130.0}, {"date": "2021-02-02", "close": 110.61, "volume": 3615188.0}, {"date": "2021-02-03", "close": 109.05, "volume": 3497625.0}, {"date": "2021-02-04", "close": 118.34, "volume": 6136113.0}, {"date": "2021-02-05", "close": 128.91, "volume": 6042727.0}, {"date": "2021-02-08", "close": 121.23, "volume": 9697395.0}, {"date": "2021-02-09", "close": 116.82, "volume": 4223729.0}, {"date": "2021-02-10", "close": 113.58, "volume": 3918068.0}, {"date": "2021-02-11", "close": 112.59, "volume": 3794317.0}, {"date": "2021-02-12", "close": 118.82, "volume": 4150907.0}, {"date": "2021-02-16", "close": 115.26, "volume": 3606529.0}, {"date": "2021-02-17", "close": 117.6, "volume": 3459900.0}, {"date": "2021-02-18", "close": 115.66, "volume": 2644534.0}, {"date": "2021-02-19", "close": 120.35, "volume": 3624633.0}, {"date": "2021-02-22", "close": 117.82, "volume": 3515192.0}, {"date": "2021-02-23", "close": 119.39, "volume": 6520340.0}, {"date": "2021-02-24", "close": 120.34, "volume": 2650258.0}, {"date": "2021-02-25", "close": 109.69, "volume": 3966035.0}, {"date": "2021-02-26", "close": 115.78, "volume": 5822293.0}, {"date": "2021-03-01", "close": 126.26, "volume": 5544527.0}, {"date": "2021-03-02", "close": 125.13, "volume": 3015156.0}, {"date": "2021-03-03", "close": 117.73, "volume": 4292477.0}, {"date": "2021-03-04", "close": 108.885, "volume": 6060721.0}, {"date": "2021-03-05", "close": 108.23, "volume": 6149888.0}, {"date": "2021-03-08", "close": 109.28, "volume": 3803869.0}, {"date": "2021-03-09", "close": 115.65, "volume": 2942263.0}, {"date": "2021-03-10", "close": 123.34, "volume": 3999674.0}, {"date": "2021-03-11", "close": 130.97, "volume": 3646499.0}, {"date": "2021-03-12", "close": 130.47, "volume": 2849916.0}, {"date": "2021-03-15", "close": 136.47, "volume": 7902293.0}, {"date": "2021-03-16", "close": 124.5, "volume": 8195977.0}, {"date": "2021-03-17", "close": 124.53, "volume": 8191311.0}, {"date": "2021-03-18", "close": 111.935, "volume": 8520842.0}, {"date": "2021-03-19", "close": 117.37, "volume": 30608780.0}, {"date": "2021-03-22", "close": 113.16, "volume": 7007044.0}, {"date": "2021-03-23", "close": 111.82, "volume": 5429949.0}, {"date": "2021-03-24", "close": 104.06, "volume": 5476481.0}, {"date": "2021-03-25", "close": 108.75, "volume": 5109683.0}, {"date": "2021-03-26", "close": 106.58, "volume": 3533934.0}, {"date": "2021-03-29", "close": 98.21, "volume": 6717201.0}, {"date": "2021-03-30", "close": 102.84, "volume": 4511424.0}, {"date": "2021-03-31", "close": 104.84, "volume": 3042993.0}, {"date": "2021-04-01", "close": 107.52, "volume": 3177620.0}, {"date": "2021-04-05", "close": 106.84, "volume": 3044725.0}, {"date": "2021-04-06", "close": 104.09, "volume": 14137690.0}, {"date": "2021-04-07", "close": 102.37, "volume": 3963696.0}, {"date": "2021-04-08", "close": 106.69, "volume": 3297717.0}, {"date": "2021-04-09", "close": 104.12, "volume": 2962053.0}, {"date": "2021-04-12", "close": 101.82, "volume": 4060657.0}, {"date": "2021-04-13", "close": 102.56, "volume": 3331619.0}, {"date": "2021-04-14", "close": 100.59, "volume": 2690394.0}, {"date": "2021-04-15", "close": 100.72, "volume": 2828887.0}, {"date": "2021-04-16", "close": 99.94, "volume": 2719117.0}, {"date": "2021-04-19", "close": 93.0, "volume": 5522732.0}, {"date": "2021-04-20", "close": 89.0, "volume": 8890474.0}, {"date": "2021-04-21", "close": 92.51, "volume": 5342452.0}, {"date": "2021-04-22", "close": 89.67, "volume": 3438665.0}, {"date": "2021-04-23", "close": 89.74, "volume": 3236335.0}, {"date": "2021-04-26", "close": 90.28, "volume": 3165911.0}, {"date": "2021-04-27", "close": 92.65, "volume": 5102644.0}, {"date": "2021-04-28", "close": 92.85, "volume": 3437911.0}, {"date": "2021-04-29", "close": 91.24, "volume": 3072076.0}, {"date": "2021-04-30", "close": 89.12, "volume": 2776339.0}, {"date": "2021-05-03", "close": 90.47, "volume": 5417910.0}, {"date": "2021-05-04", "close": 89.66, "volume": 5763934.0}, {"date": "2021-05-05", "close": 91.41, "volume": 4537104.0}, {"date": "2021-05-06", "close": 83.93, "volume": 10393150.0}, {"date": "2021-05-07", "close": 86.62, "volume": 4741109.0}, {"date": "2021-05-10", "close": 81.07, "volume": 5422125.0}, {"date": "2021-05-11", "close": 83.09, "volume": 6821923.0}, {"date": "2021-05-12", "close": 76.1, "volume": 6073334.0}, {"date": "2021-05-13", "close": 76.09, "volume": 7207407.0}, {"date": "2021-05-14", "close": 80.8, "volume": 4068149.0}, {"date": "2021-05-17", "close": 80.85, "volume": 3632661.0}, {"date": "2021-05-18", "close": 79.99, "volume": 3718961.0}, {"date": "2021-05-19", "close": 78.23, "volume": 3902249.0}, {"date": "2021-05-20", "close": 78.08, "volume": 3274472.0}, {"date": "2021-05-21", "close": 77.57, "volume": 3793934.0}, {"date": "2021-05-24", "close": 80.18, "volume": 3256031.0}, {"date": "2021-05-25", "close": 79.74, "volume": 2933148.0}, {"date": "2021-05-26", "close": 83.49, "volume": 3722053.0}, {"date": "2021-05-27", "close": 83.26, "volume": 4149024.0}, {"date": "2021-05-28", "close": 81.97, "volume": 2846669.0}, {"date": "2021-06-01", "close": 81.18, "volume": 2890061.0}, {"date": "2021-06-02", "close": 80.47, "volume": 4204490.0}, {"date": "2021-06-03", "close": 79.68, "volume": 3426796.0}, {"date": "2021-06-04", "close": 80.54, "volume": 2845232.0}, {"date": "2021-06-07", "close": 84.25, "volume": 3959508.0}, {"date": "2021-06-08", "close": 84.06, "volume": 3525391.0}, {"date": "2021-06-09", "close": 82.38, "volume": 2735768.0}, {"date": "2021-06-10", "close": 81.77, "volume": 3032646.0}, {"date": "2021-06-11", "close": 83.84, "volume": 2544691.0}, {"date": "2021-06-14", "close": 80.66, "volume": 3724771.0}, {"date": "2021-06-15", "close": 78.57, "volume": 4757014.0}, {"date": "2021-06-16", "close": 77.8, "volume": 3628320.0}, {"date": "2021-06-17", "close": 76.13, "volume": 4410838.0}, {"date": "2021-06-18", "close": 73.78, "volume": 5211311.0}, {"date": "2021-06-21", "close": 76.02, "volume": 3807899.0}, {"date": "2021-06-22", "close": 76.63, "volume": 3041492.0}, {"date": "2021-06-23", "close": 76.8, "volume": 2756064.0}, {"date": "2021-06-24", "close": 76.5, "volume": 4913723.0}, {"date": "2021-06-25", "close": 76.09, "volume": 24461540.0}, {"date": "2021-06-28", "close": 75.61, "volume": 3888724.0}, {"date": "2021-06-29", "close": 76.25, "volume": 3430480.0}, {"date": "2021-06-30", "close": 76.49, "volume": 3145831.0}, {"date": "2021-07-01", "close": 76.38, "volume": 4554807.0}, {"date": "2021-07-02", "close": 74.71, "volume": 3838299.0}, {"date": "2021-07-06", "close": 74.4, "volume": 3539998.0}, {"date": "2021-07-07", "close": 71.19, "volume": 6591529.0}, {"date": "2021-07-08", "close": 71.97, "volume": 4359826.0}, {"date": "2021-07-09", "close": 73.32, "volume": 3213227.0}, {"date": "2021-07-12", "close": 73.11, "volume": 2029373.0}, {"date": "2021-07-13", "close": 70.76, "volume": 3145959.0}, {"date": "2021-07-14", "close": 68.25, "volume": 6212267.0}, {"date": "2021-07-15", "close": 68.83, "volume": 3494535.0}, {"date": "2021-07-16", "close": 66.21, "volume": 3149808.0}, {"date": "2021-07-19", "close": 66.35, "volume": 4014486.0}, {"date": "2021-07-20", "close": 69.35, "volume": 3234367.0}, {"date": "2021-07-21", "close": 73.19, "volume": 4148813.0}, {"date": "2021-07-22", "close": 72.03, "volume": 2785966.0}, {"date": "2021-07-23", "close": 70.33, "volume": 1842054.0}, {"date": "2021-07-26", "close": 72.93, "volume": 4890506.0}, {"date": "2021-07-27", "close": 71.78, "volume": 4416095.0}, {"date": "2021-07-28", "close": 72.08, "volume": 2328127.0}, {"date": "2021-07-29", "close": 69.63, "volume": 2852913.0}, {"date": "2021-07-30", "close": 68.38, "volume": 3596886.0}, {"date": "2021-08-02", "close": 68.12, "volume": 3036017.0}, {"date": "2021-08-03", "close": 66.69, "volume": 4313517.0}, {"date": "2021-08-04", "close": 66.24, "volume": 3095424.0}, {"date": "2021-08-05", "close": 72.26, "volume": 20154630.0}, {"date": "2021-08-06", "close": 71.84, "volume": 6146659.0}, {"date": "2021-08-09", "close": 71.06, "volume": 5835591.0}, {"date": "2021-08-10", "close": 70.12, "volume": 3997559.0}, {"date": "2021-08-11", "close": 71.46, "volume": 4531889.0}, {"date": "2021-08-12", "close": 73.21, "volume": 5153838.0}, {"date": "2021-08-13", "close": 70.84, "volume": 3638618.0}, {"date": "2021-08-16", "close": 67.86, "volume": 3728572.0}, {"date": "2021-08-17", "close": 66.0, "volume": 3971729.0}, {"date": "2021-08-18", "close": 66.5, "volume": 3500964.0}, {"date": "2021-08-19", "close": 65.08, "volume": 3924247.0}, {"date": "2021-08-20", "close": 67.65, "volume": 3228038.0}, {"date": "2021-08-23", "close": 70.23, "volume": 2825472.0}, {"date": "2021-08-24", "close": 73.55, "volume": 4180046.0}, {"date": "2021-08-25", "close": 79.92, "volume": 10478110.0}, {"date": "2021-08-26", "close": 80.84, "volume": 7248451.0}, {"date": "2021-08-27", "close": 83.56, "volume": 4298422.0}, {"date": "2021-08-30", "close": 81.54, "volume": 3115402.0}, {"date": "2021-08-31", "close": 81.1, "volume": 3834512.0}, {"date": "2021-09-01", "close": 81.65, "volume": 3756752.0}, {"date": "2021-09-02", "close": 82.4, "volume": 3477765.0}, {"date": "2021-09-03", "close": 81.65, "volume": 2540966.0}, {"date": "2021-09-07", "close": 84.84, "volume": 5070691.0}, {"date": "2021-09-08", "close": 82.59, "volume": 5171394.0}, {"date": "2021-09-09", "close": 83.93, "volume": 6191559.0}, {"date": "2021-09-10", "close": 79.81, "volume": 6464787.0}, {"date": "2021-09-13", "close": 77.82, "volume": 5608465.0}, {"date": "2021-09-14", "close": 75.07, "volume": 5637717.0}, {"date": "2021-09-15", "close": 76.49, "volume": 5580198.0}, {"date": "2021-09-16", "close": 76.07, "volume": 3634372.0}, {"date": "2021-09-17", "close": 74.59, "volume": 6562585.0}, {"date": "2021-09-20", "close": 73.37, "volume": 4462279.0}, {"date": "2021-09-21", "close": 70.15, "volume": 5240101.0}, {"date": "2021-09-22", "close": 73.74, "volume": 4398931.0}, {"date": "2021-09-23", "close": 75.6, "volume": 3323384.0}, {"date": "2021-09-24", "close": 75.72, "volume": 1932640.0}, {"date": "2021-09-27", "close": 77.48, "volume": 2662053.0}, {"date": "2021-09-28", "close": 75.55, "volume": 3804426.0}, {"date": "2021-09-29", "close": 72.68, "volume": 3830693.0}, {"date": "2021-09-30", "close": 72.46, "volume": 4612563.0}, {"date": "2021-10-01", "close": 78.63, "volume": 6226790.0}, {"date": "2021-10-04", "close": 75.18, "volume": 5636051.0}, {"date": "2021-10-05", "close": 72.52, "volume": 5685354.0}, {"date": "2021-10-06", "close": 71.62, "volume": 5663051.0}, {"date": "2021-10-07", "close": 75.1, "volume": 5518366.0}, {"date": "2021-10-08", "close": 73.09, "volume": 4190103.0}, {"date": "2021-10-11", "close": 72.14, "volume": 4088009.0}, {"date": "2021-10-12", "close": 74.21, "volume": 3322265.0}, {"date": "2021-10-13", "close": 74.69, "volume": 3178101.0}, {"date": "2021-10-14", "close": 75.83, "volume": 3214144.0}, {"date": "2021-10-15", "close": 77.7, "volume": 5597496.0}, {"date": "2021-10-18", "close": 77.3, "volume": 6366713.0}, {"date": "2021-10-19", "close": 81.34, "volume": 5251073.0}, {"date": "2021-10-20", "close": 78.19, "volume": 5352932.0}, {"date": "2021-10-21", "close": 77.24, "volume": 3329066.0}, {"date": "2021-10-22", "close": 74.63, "volume": 4604826.0}, {"date": "2021-10-25", "close": 74.3, "volume": 3189671.0}, {"date": "2021-10-26", "close": 74.19, "volume": 3356728.0}, {"date": "2021-10-27", "close": 72.81, "volume": 3829371.0}, {"date": "2021-10-28", "close": 73.0, "volume": 3028901.0}, {"date": "2021-10-29", "close": 71.6, "volume": 3837187.0}, {"date": "2021-11-01", "close": 74.89, "volume": 3931631.0}, {"date": "2021-11-02", "close": 73.0, "volume": 3099700.0}, {"date": "2021-11-03", "close": 72.73, "volume": 4229936.0}, {"date": "2021-11-04", "close": 57.4, "volume": 52309480.0}, {"date": "2021-11-05", "close": 61.76, "volume": 18438220.0}, {"date": "2021-11-08", "close": 58.99, "volume": 10135980.0}, {"date": "2021-11-09", "close": 59.0, "volume": 6230885.0}, {"date": "2021-11-10", "close": 56.26, "volume": 7060624.0}, {"date": "2021-11-11", "close": 58.19, "volume": 7692433.0}, {"date": "2021-11-12", "close": 58.25, "volume": 4276255.0}, {"date": "2021-11-15", "close": 56.28, "volume": 5653672.0}, {"date": "2021-11-16", "close": 56.66, "volume": 4535787.0}, {"date": "2021-11-17", "close": 54.96, "volume": 4441867.0}, {"date": "2021-11-18", "close": 52.54, "volume": 6040117.0}, {"date": "2021-11-19", "close": 52.42, "volume": 6116572.0}, {"date": "2021-11-22", "close": 53.12, "volume": 4237275.0}, {"date": "2021-11-23", "close": 51.81, "volume": 2959025.0}, {"date": "2021-11-24", "close": 53.19, "volume": 3761641.0}, {"date": "2021-11-26", "close": 52.77, "volume": 3638855.0}, {"date": "2021-11-29", "close": 52.3, "volume": 3377404.0}, {"date": "2021-11-30", "close": 51.23, "volume": 5099733.0}, {"date": "2021-12-01", "close": 47.86, "volume": 5635496.0}, {"date": "2021-12-02", "close": 50.26, "volume": 4367997.0}, {"date": "2021-12-03", "close": 47.98, "volume": 4655197.0}, {"date": "2021-12-06", "close": 50.74, "volume": 4065153.0}, {"date": "2021-12-07", "close": 51.44, "volume": 3480591.0}, {"date": "2021-12-08", "close": 52.94, "volume": 3300029.0}, {"date": "2021-12-09", "close": 51.02, "volume": 2645962.0}, {"date": "2021-12-10", "close": 48.96, "volume": 3415159.0}, {"date": "2021-12-13", "close": 47.5, "volume": 4286826.0}, {"date": "2021-12-14", "close": 46.65, "volume": 2964120.0}, {"date": "2021-12-15", "close": 46.5, "volume": 5488196.0}, {"date": "2021-12-16", "close": 44.65, "volume": 10933420.0}, {"date": "2021-12-17", "close": 48.22, "volume": 8742771.0}, {"date": "2021-12-20", "close": 46.92, "volume": 4079508.0}, {"date": "2021-12-21", "close": 50.66, "volume": 4849441.0}, {"date": "2021-12-22", "close": 50.87, "volume": 3992040.0}, {"date": "2021-12-23", "close": 51.4, "volume": 3159462.0}, {"date": "2021-12-27", "close": 50.81, "volume": 2711379.0}, {"date": "2021-12-28", "close": 49.34, "volume": 2831569.0}, {"date": "2021-12-29", "close": 49.07, "volume": 2590989.0}, {"date": "2021-12-30", "close": 51.3, "volume": 3981984.0}, {"date": "2021-12-31", "close": 51.85, "volume": 4115460.0}, {"date": "2022-01-03", "close": 50.64, "volume": 4278765.0}, {"date": "2022-01-04", "close": 49.77, "volume": 4713846.0}, {"date": "2022-01-05", "close": 46.61, "volume": 3747297.0}, {"date": "2022-01-06", "close": 46.86, "volume": 3575419.0}, {"date": "2022-01-07", "close": 47.28, "volume": 3047340.0}, {"date": "2022-01-10", "close": 46.96, "volume": 3492836.0}, {"date": "2022-01-11", "close": 48.01, "volume": 2765455.0}, {"date": "2022-01-12", "close": 47.44, "volume": 4146024.0}, {"date": "2022-01-13", "close": 45.73, "volume": 3812020.0}, {"date": "2022-01-14", "close": 44.45, "volume": 4036481.0}, {"date": "2022-01-18", "close": 42.55, "volume": 6726417.0}, {"date": "2022-01-19", "close": 43.0, "volume": 3820070.0}, {"date": "2022-01-20", "close": 41.93, "volume": 6923317.0}, {"date": "2022-01-21", "close": 40.92, "volume": 4311658.0}, {"date": "2022-01-24", "close": 42.4, "volume": 7495428.0}, {"date": "2022-01-25", "close": 43.19, "volume": 4994842.0}, {"date": "2022-01-26", "close": 43.46, "volume": 6799546.0}, {"date": "2022-01-27", "close": 42.35, "volume": 4985743.0}, {"date": "2022-01-28", "close": 44.2, "volume": 3129767.0}, {"date": "2022-01-31", "close": 45.61, "volume": 4791964.0}, {"date": "2022-02-01", "close": 47.24, "volume": 3845007.0}, {"date": "2022-02-02", "close": 45.67, "volume": 5567523.0}, {"date": "2022-02-03", "close": 45.33, "volume": 12669290.0}, {"date": "2022-02-04", "close": 44.99, "volume": 6406990.0}, {"date": "2022-02-07", "close": 46.81, "volume": 4558325.0}, {"date": "2022-02-08", "close": 48.11, "volume": 5293685.0}, {"date": "2022-02-09", "close": 50.81, "volume": 6335180.0}, {"date": "2022-02-10", "close": 50.13, "volume": 4660811.0}, {"date": "2022-02-11", "close": 48.71, "volume": 4602311.0}, {"date": "2022-02-14", "close": 47.81, "volume": 5073112.0}, {"date": "2022-02-15", "close": 49.92, "volume": 3832781.0}, {"date": "2022-02-16", "close": 50.06, "volume": 3383055.0}, {"date": "2022-02-17", "close": 49.31, "volume": 4826822.0}, {"date": "2022-02-18", "close": 47.27, "volume": 4693612.0}, {"date": "2022-02-22", "close": 46.14, "volume": 3973823.0}, {"date": "2022-02-23", "close": 47.24, "volume": 4646075.0}, {"date": "2022-02-24", "close": 49.69, "volume": 4262080.0}, {"date": "2022-02-25", "close": 50.24, "volume": 2733777.0}, {"date": "2022-02-28", "close": 51.35, "volume": 3283597.0}, {"date": "2022-03-01", "close": 50.82, "volume": 3533628.0}, {"date": "2022-03-02", "close": 50.74, "volume": 3111042.0}, {"date": "2022-03-03", "close": 48.28, "volume": 4145876.0}, {"date": "2022-03-04", "close": 46.35, "volume": 4713619.0}, {"date": "2022-03-07", "close": 40.91, "volume": 6318338.0}, {"date": "2022-03-08", "close": 41.75, "volume": 8473303.0}, {"date": "2022-03-09", "close": 43.83, "volume": 4182962.0}, {"date": "2022-03-10", "close": 44.19, "volume": 3702924.0}, {"date": "2022-03-11", "close": 42.67, "volume": 2655458.0}, {"date": "2022-03-14", "close": 40.3, "volume": 4384478.0}, {"date": "2022-03-15", "close": 42.23, "volume": 4680717.0}, {"date": "2022-03-16", "close": 44.77, "volume": 4250846.0}, {"date": "2022-03-17", "close": 44.91, "volume": 4559058.0}, {"date": "2022-03-18", "close": 44.86, "volume": 4525010.0}, {"date": "2022-03-21", "close": 43.31, "volume": 3040153.0}, {"date": "2022-03-22", "close": 43.98, "volume": 2766730.0}, {"date": "2022-03-23", "close": 42.21, "volume": 3038322.0}, {"date": "2022-03-24", "close": 43.17, "volume": 2612356.0}, {"date": "2022-03-25", "close": 41.52, "volume": 3249237.0}, {"date": "2022-03-28", "close": 41.65, "volume": 2997617.0}, {"date": "2022-03-29", "close": 44.35, "volume": 4931164.0}, {"date": "2022-03-30", "close": 44.0, "volume": 2618812.0}, {"date": "2022-03-31", "close": 42.42, "volume": 2936941.0}, {"date": "2022-04-01", "close": 42.01, "volume": 2812482.0}, {"date": "2022-04-04", "close": 44.24, "volume": 3075001.0}, {"date": "2022-04-05", "close": 41.83, "volume": 3495823.0}, {"date": "2022-04-06", "close": 39.02, "volume": 6009701.0}, {"date": "2022-04-07", "close": 37.75, "volume": 4827521.0}, {"date": "2022-04-08", "close": 36.96, "volume": 3355220.0}, {"date": "2022-04-11", "close": 37.38, "volume": 3706940.0}, {"date": "2022-04-12", "close": 36.86, "volume": 3205695.0}, {"date": "2022-04-13", "close": 37.87, "volume": 2783130.0}, {"date": "2022-04-14", "close": 37.27, "volume": 2671894.0}, {"date": "2022-04-18", "close": 36.89, "volume": 3400192.0}, {"date": "2022-04-19", "close": 38.9, "volume": 4646061.0}, {"date": "2022-04-20", "close": 38.43, "volume": 2462880.0}, {"date": "2022-04-21", "close": 37.04, "volume": 3471444.0}, {"date": "2022-04-22", "close": 36.55, "volume": 3239619.0}, {"date": "2022-04-25", "close": 38.35, "volume": 6400343.0}, {"date": "2022-04-26", "close": 36.69, "volume": 3388329.0}, {"date": "2022-04-27", "close": 36.76, "volume": 3910155.0}, {"date": "2022-04-28", "close": 37.88, "volume": 3720486.0}, {"date": "2022-04-29", "close": 36.57, "volume": 3878954.0}, {"date": "2022-05-02", "close": 37.7, "volume": 4628090.0}, {"date": "2022-05-03", "close": 38.53, "volume": 3341328.0}, {"date": "2022-05-04", "close": 38.73, "volume": 6468090.0}, {"date": "2022-05-05", "close": 36.56, "volume": 5746726.0}, {"date": "2022-05-06", "close": 34.33, "volume": 5683465.0}, {"date": "2022-05-09", "close": 31.87, "volume": 5787690.0}, {"date": "2022-05-10", "close": 30.64, "volume": 7225413.0}, {"date": "2022-05-11", "close": 29.29, "volume": 5231276.0}, {"date": "2022-05-12", "close": 29.05, "volume": 7950709.0}, {"date": "2022-05-13", "close": 31.31, "volume": 6372929.0}, {"date": "2022-05-16", "close": 29.74, "volume": 4521657.0}, {"date": "2022-05-17", "close": 30.92, "volume": 4401803.0}, {"date": "2022-05-18", "close": 30.2, "volume": 5801257.0}, {"date": "2022-05-19", "close": 30.67, "volume": 4317167.0}, {"date": "2022-05-20", "close": 31.79, "volume": 4998850.0}, {"date": "2022-05-23", "close": 31.18, "volume": 5333618.0}, {"date": "2022-05-24", "close": 28.49, "volume": 5745467.0}, {"date": "2022-05-25", "close": 29.61, "volume": 3892585.0}, {"date": "2022-05-26", "close": 31.5, "volume": 4531987.0}, {"date": "2022-05-27", "close": 32.28, "volume": 2639101.0}, {"date": "2022-05-31", "close": 31.96, "volume": 3531310.0}, {"date": "2022-06-01", "close": 31.88, "volume": 2579603.0}, {"date": "2022-06-02", "close": 33.68, "volume": 3607285.0}, {"date": "2022-06-03", "close": 32.91, "volume": 2743422.0}, {"date": "2022-06-06", "close": 33.86, "volume": 4075295.0}, {"date": "2022-06-07", "close": 34.3, "volume": 2317880.0}, {"date": "2022-06-08", "close": 34.28, "volume": 2519068.0}, {"date": "2022-06-09", "close": 33.9, "volume": 3654031.0}, {"date": "2022-06-10", "close": 32.18, "volume": 4214829.0}, {"date": "2022-06-13", "close": 28.5, "volume": 5033214.0}, {"date": "2022-06-14", "close": 29.0, "volume": 4942871.0}, {"date": "2022-06-15", "close": 30.25, "volume": 4842316.0}, {"date": "2022-06-16", "close": 26.91, "volume": 6900350.0}, {"date": "2022-06-17", "close": 27.4, "volume": 6322005.0}, {"date": "2022-06-21", "close": 27.87, "volume": 4434616.0}, {"date": "2022-06-22", "close": 28.34, "volume": 2751027.0}, {"date": "2022-06-23", "close": 28.51, "volume": 4150383.0}, {"date": "2022-06-24", "close": 32.12, "volume": 7928153.0}, {"date": "2022-06-27", "close": 32.32, "volume": 3700829.0}, {"date": "2022-06-28", "close": 31.79, "volume": 3941174.0}, {"date": "2022-06-29", "close": 31.14, "volume": 2877087.0}, {"date": "2022-06-30", "close": 30.42, "volume": 4419399.0}, {"date": "2022-07-01", "close": 31.46, "volume": 2417190.0}, {"date": "2022-07-05", "close": 32.31, "volume": 3662005.0}, {"date": "2022-07-06", "close": 31.02, "volume": 2886223.0}, {"date": "2022-07-07", "close": 31.32, "volume": 3197766.0}, {"date": "2022-07-08", "close": 30.59, "volume": 2780590.0}, {"date": "2022-07-11", "close": 29.33, "volume": 3053118.0}, {"date": "2022-07-12", "close": 29.83, "volume": 3222849.0}, {"date": "2022-07-13", "close": 30.0, "volume": 2822608.0}, {"date": "2022-07-14", "close": 29.15, "volume": 3798792.0}, {"date": "2022-07-15", "close": 31.4, "volume": 3686073.0}, {"date": "2022-07-18", "close": 31.83, "volume": 3446919.0}, {"date": "2022-07-19", "close": 33.07, "volume": 2603211.0}, {"date": "2022-07-20", "close": 34.33, "volume": 2427674.0}, {"date": "2022-07-21", "close": 34.65, "volume": 2079857.0}, {"date": "2022-07-22", "close": 33.79, "volume": 2394454.0}, {"date": "2022-07-25", "close": 33.8, "volume": 2120787.0}, {"date": "2022-07-26", "close": 32.81, "volume": 2042653.0}, {"date": "2022-07-27", "close": 34.37, "volume": 2017746.0}, {"date": "2022-07-28", "close": 34.23, "volume": 2028320.0}, {"date": "2022-07-29", "close": 34.55, "volume": 2035256.0}, {"date": "2022-08-01", "close": 34.53, "volume": 2846696.0}, {"date": "2022-08-02", "close": 36.17, "volume": 3496520.0}, {"date": "2022-08-03", "close": 36.59, "volume": 4139117.0}, {"date": "2022-08-04", "close": 35.14, "volume": 5647660.0}, {"date": "2022-08-05", "close": 34.15, "volume": 4013259.0}, {"date": "2022-08-08", "close": 36.05, "volume": 5461154.0}, {"date": "2022-08-09", "close": 34.11, "volume": 3023073.0}, {"date": "2022-08-10", "close": 35.74, "volume": 2603336.0}, {"date": "2022-08-11", "close": 35.6, "volume": 2416315.0}, {"date": "2022-08-12", "close": 37.7, "volume": 2848715.0}, {"date": "2022-08-15", "close": 37.45, "volume": 1779277.0}, {"date": "2022-08-16", "close": 37.21, "volume": 3417442.0}, {"date": "2022-08-17", "close": 36.03, "volume": 2499340.0}, {"date": "2022-08-18", "close": 35.72, "volume": 1769533.0}, {"date": "2022-08-19", "close": 34.34, "volume": 2892652.0}, {"date": "2022-08-22", "close": 32.86, "volume": 2376787.0}, {"date": "2022-08-23", "close": 33.11, "volume": 1403813.0}, {"date": "2022-08-24", "close": 33.65, "volume": 1709542.0}, {"date": "2022-08-25", "close": 34.2, "volume": 1551837.0}, {"date": "2022-08-26", "close": 32.18, "volume": 2961457.0}, {"date": "2022-08-29", "close": 32.13, "volume": 1665016.0}, {"date": "2022-08-30", "close": 31.85, "volume": 2177529.0}, {"date": "2022-08-31", "close": 31.23, "volume": 2142058.0}, {"date": "2022-09-01", "close": 30.55, "volume": 3784446.0}, {"date": "2022-09-02", "close": 31.3, "volume": 2777254.0}, {"date": "2022-09-06", "close": 30.86, "volume": 3748687.0}, {"date": "2022-09-07", "close": 31.83, "volume": 3070305.0}, {"date": "2022-09-08", "close": 32.21, "volume": 2353090.0}, {"date": "2022-09-09", "close": 32.47, "volume": 3118137.0}, {"date": "2022-09-12", "close": 33.01, "volume": 2916999.0}, {"date": "2022-09-13", "close": 30.73, "volume": 3454655.0}, {"date": "2022-09-14", "close": 30.77, "volume": 4841898.0}, {"date": "2022-09-15", "close": 30.78, "volume": 4814628.0}, {"date": "2022-09-16", "close": 30.56, "volume": 32296770.0}, {"date": "2022-09-19", "close": 31.41, "volume": 7171411.0}, {"date": "2022-09-20", "close": 30.59, "volume": 3450919.0}, {"date": "2022-09-21", "close": 29.14, "volume": 3214694.0}, {"date": "2022-09-22", "close": 26.75, "volume": 6747463.0}, {"date": "2022-09-23", "close": 26.62, "volume": 5612967.0}, {"date": "2022-09-26", "close": 26.13, "volume": 4863955.0}, {"date": "2022-09-27", "close": 26.53, "volume": 4335137.0}, {"date": "2022-09-28", "close": 27.96, "volume": 3677156.0}, {"date": "2022-09-29", "close": 27.3, "volume": 2999544.0}, {"date": "2022-09-30", "close": 27.51, "volume": 3319711.0}, {"date": "2022-10-03", "close": 28.1, "volume": 3197936.0}, {"date": "2022-10-04", "close": 30.55, "volume": 4221651.0}, {"date": "2022-10-05", "close": 31.4, "volume": 4567858.0}, {"date": "2022-10-06", "close": 31.9, "volume": 4391291.0}, {"date": "2022-10-07", "close": 30.68, "volume": 4744492.0}, {"date": "2022-10-10", "close": 29.45, "volume": 4260441.0}, {"date": "2022-10-11", "close": 29.27, "volume": 3736424.0}, {"date": "2022-10-12", "close": 29.31, "volume": 3070635.0}, {"date": "2022-10-13", "close": 29.6, "volume": 3283744.0}, {"date": "2022-10-14", "close": 28.07, "volume": 3268097.0}, {"date": "2022-10-17", "close": 29.08, "volume": 2921958.0}, {"date": "2022-10-18", "close": 29.9, "volume": 4203690.0}, {"date": "2022-10-19", "close": 28.12, "volume": 5645179.0}, {"date": "2022-10-20", "close": 29.1, "volume": 3177373.0}, {"date": "2022-10-21", "close": 30.43, "volume": 2905000.0}, {"date": "2022-10-24", "close": 30.76, "volume": 3108102.0}, {"date": "2022-10-25", "close": 31.4, "volume": 2983663.0}, {"date": "2022-10-26", "close": 31.33, "volume": 2398315.0}, {"date": "2022-10-27", "close": 31.435, "volume": 1637420.0}, {"date": "2022-10-28", "close": 32.72, "volume": 2427367.0}, {"date": "2022-10-31", "close": 33.1, "volume": 1951454.0}, {"date": "2022-11-01", "close": 33.62, "volume": 2059405.0}, {"date": "2022-11-02", "close": 32.83, "volume": 3740722.0}, {"date": "2022-11-03", "close": 31.15, "volume": 4600905.0}, {"date": "2022-11-04", "close": 32.69, "volume": 3370417.0}, {"date": "2022-11-07", "close": 33.6, "volume": 3171362.0}, {"date": "2022-11-08", "close": 33.39, "volume": 1939801.0}, {"date": "2022-11-09", "close": 32.25, "volume": 1922711.0}, {"date": "2022-11-10", "close": 34.62, "volume": 3424063.0}, {"date": "2022-11-11", "close": 35.98, "volume": 2995371.0}, {"date": "2022-11-14", "close": 37.63, "volume": 7065279.0}, {"date": "2022-11-15", "close": 37.8, "volume": 3776654.0}, {"date": "2022-11-16", "close": 37.14, "volume": 2268293.0}, {"date": "2022-11-17", "close": 36.4, "volume": 1597026.0}, {"date": "2022-11-18", "close": 36.18, "volume": 2086375.0}, {"date": "2022-11-21", "close": 35.47, "volume": 3141062.0}, {"date": "2022-11-22", "close": 36.13, "volume": 2036644.0}, {"date": "2022-11-23", "close": 35.67, "volume": 1353792.0}, {"date": "2022-11-25", "close": 34.98, "volume": 1217385.0}, {"date": "2022-11-28", "close": 33.67, "volume": 2266900.0}, {"date": "2022-11-29", "close": 34.07, "volume": 1690226.0}, {"date": "2022-11-30", "close": 35.19, "volume": 1925075.0}, {"date": "2022-12-01", "close": 35.7, "volume": 1709119.0}, {"date": "2022-12-02", "close": 35.03, "volume": 1782899.0}, {"date": "2022-12-05", "close": 34.18, "volume": 2033133.0}, {"date": "2022-12-06", "close": 33.97, "volume": 2280058.0}, {"date": "2022-12-07", "close": 33.29, "volume": 1896706.0}, {"date": "2022-12-08", "close": 32.95, "volume": 1814361.0}, {"date": "2022-12-09", "close": 33.01, "volume": 2162060.0}, {"date": "2022-12-12", "close": 34.62, "volume": 1961219.0}, {"date": "2022-12-13", "close": 35.04, "volume": 2562737.0}, {"date": "2022-12-14", "close": 33.51, "volume": 2776422.0}, {"date": "2022-12-15", "close": 32.89, "volume": 2032155.0}, {"date": "2022-12-16", "close": 32.19, "volume": 3425507.0}, {"date": "2022-12-19", "close": 30.8, "volume": 3081009.0}, {"date": "2022-12-20", "close": 31.34, "volume": 2340044.0}, {"date": "2022-12-21", "close": 31.41, "volume": 1972181.0}, {"date": "2022-12-22", "close": 30.4, "volume": 3395450.0}, {"date": "2022-12-23", "close": 30.52, "volume": 1716898.0}, {"date": "2022-12-27", "close": 29.5, "volume": 2718399.0}, {"date": "2022-12-28", "close": 28.31, "volume": 2603491.0}, {"date": "2022-12-29", "close": 29.45, "volume": 2126159.0}, {"date": "2022-12-30", "close": 29.7, "volume": 2002581.0}, {"date": "2023-01-03", "close": 29.27, "volume": 1521112.0}, {"date": "2023-01-04", "close": 31.16, "volume": 2530668.0}, {"date": "2023-01-05", "close": 30.41, "volume": 2421446.0}, {"date": "2023-01-06", "close": 30.32, "volume": 2563070.0}, {"date": "2023-01-09", "close": 30.09, "volume": 2753288.0}, {"date": "2023-01-10", "close": 31.31, "volume": 3199990.0}, {"date": "2023-01-11", "close": 31.5, "volume": 2602794.0}, {"date": "2023-01-12", "close": 32.52, "volume": 1966252.0}, {"date": "2023-01-13", "close": 32.77, "volume": 1287746.0}, {"date": "2023-01-17", "close": 32.48, "volume": 1580790.0}, {"date": "2023-01-18", "close": 31.87, "volume": 1514972.0}, {"date": "2023-01-19", "close": 31.76, "volume": 2694560.0}, {"date": "2023-01-20", "close": 32.85, "volume": 2084390.0}, {"date": "2023-01-23", "close": 33.92, "volume": 1716866.0}, {"date": "2023-01-24", "close": 34.18, "volume": 1654461.0}, {"date": "2023-01-25", "close": 33.96, "volume": 1182287.0}, {"date": "2023-01-26", "close": 34.26, "volume": 1267081.0}, {"date": "2023-01-27", "close": 34.19, "volume": 1416437.0}, {"date": "2023-01-30", "close": 34.5, "volume": 2868849.0}, {"date": "2023-01-31", "close": 35.45, "volume": 2781368.0}, {"date": "2023-02-01", "close": 35.85, "volume": 3017591.0}, {"date": "2023-02-02", "close": 33.92, "volume": 6061151.0}, {"date": "2023-02-03", "close": 34.36, "volume": 3094434.0}, {"date": "2023-02-06", "close": 33.1, "volume": 2947203.0}, {"date": "2023-02-07", "close": 34.38, "volume": 2000969.0}, {"date": "2023-02-08", "close": 33.17, "volume": 1220823.0}, {"date": "2023-02-09", "close": 32.13, "volume": 1964590.0}, {"date": "2023-02-10", "close": 31.48, "volume": 3030021.0}, {"date": "2023-02-13", "close": 31.53, "volume": 1899466.0}, {"date": "2023-02-14", "close": 31.92, "volume": 1310403.0}, {"date": "2023-02-15", "close": 32.68, "volume": 1410485.0}, {"date": "2023-02-16", "close": 32.17, "volume": 1336173.0}, {"date": "2023-02-17", "close": 32.33, "volume": 1485371.0}, {"date": "2023-02-21", "close": 31.2, "volume": 2029098.0}, {"date": "2023-02-22", "close": 31.72, "volume": 1968840.0}, {"date": "2023-02-23", "close": 31.3, "volume": 1852212.0}, {"date": "2023-02-24", "close": 29.92, "volume": 2534230.0}, {"date": "2023-02-27", "close": 30.1, "volume": 1543043.0}, {"date": "2023-02-28", "close": 30.53, "volume": 1782537.0}, {"date": "2023-03-01", "close": 30.65, "volume": 1631355.0}, {"date": "2023-03-02", "close": 30.76, "volume": 1858030.0}, {"date": "2023-03-03", "close": 31.16, "volume": 1766965.0}, {"date": "2023-03-06", "close": 30.32, "volume": 2370802.0}, {"date": "2023-03-07", "close": 29.83, "volume": 2152723.0}, {"date": "2023-03-08", "close": 30.14, "volume": 1304179.0}, {"date": "2023-03-09", "close": 29.21, "volume": 2328412.0}, {"date": "2023-03-10", "close": 28.3, "volume": 2550674.0}, {"date": "2023-03-13", "close": 26.78, "volume": 4572108.0}, {"date": "2023-03-14", "close": 26.95, "volume": 3283954.0}, {"date": "2023-03-15", "close": 26.56, "volume": 3671255.0}, {"date": "2023-03-16", "close": 27.62, "volume": 3051608.0}, {"date": "2023-03-17", "close": 27.48, "volume": 3309682.0}, {"date": "2023-03-20", "close": 27.91, "volume": 2323705.0}, {"date": "2023-03-21", "close": 28.81, "volume": 2278974.0}, {"date": "2023-03-22", "close": 28.2, "volume": 2043917.0}, {"date": "2023-03-23", "close": 27.67, "volume": 2562262.0}, {"date": "2023-03-24", "close": 27.99, "volume": 3797064.0}, {"date": "2023-03-27", "close": 28.12, "volume": 1565675.0}, {"date": "2023-03-28", "close": 27.89, "volume": 1376719.0}, {"date": "2023-03-29", "close": 28.82, "volume": 2786406.0}, {"date": "2023-03-30", "close": 28.91, "volume": 1831856.0}, {"date": "2023-03-31", "close": 29.66, "volume": 1882050.0}, {"date": "2023-04-03", "close": 29.28, "volume": 2160799.0}, {"date": "2023-04-04", "close": 29.18, "volume": 1595666.0}, {"date": "2023-04-05", "close": 29.06, "volume": 2044068.0}, {"date": "2023-04-06", "close": 28.93, "volume": 1363084.0}, {"date": "2023-04-10", "close": 29.2, "volume": 1175836.0}, {"date": "2023-04-11", "close": 29.79, "volume": 2089820.0}, {"date": "2023-04-12", "close": 29.02, "volume": 1671079.0}, {"date": "2023-04-13", "close": 29.37, "volume": 1304422.0}, {"date": "2023-04-14", "close": 28.71, "volume": 1866113.0}, {"date": "2023-04-17", "close": 28.47, "volume": 1872656.0}, {"date": "2023-04-18", "close": 29.12, "volume": 1688582.0}, {"date": "2023-04-19", "close": 29.28, "volume": 1222898.0}, {"date": "2023-04-20", "close": 29.34, "volume": 2298484.0}, {"date": "2023-04-21", "close": 29.64, "volume": 1421308.0}, {"date": "2023-04-24", "close": 29.59, "volume": 1065584.0}, {"date": "2023-04-25", "close": 28.54, "volume": 1834192.0}, {"date": "2023-04-26", "close": 28.13, "volume": 1775080.0}, {"date": "2023-04-27", "close": 29.71, "volume": 2379901.0}, {"date": "2023-04-28", "close": 29.79, "volume": 1613616.0}, {"date": "2023-05-01", "close": 30.53, "volume": 2091748.0}, {"date": "2023-05-02", "close": 30.48, "volume": 2971051.0}, {"date": "2023-05-03", "close": 30.11, "volume": 1979601.0}, {"date": "2023-05-04", "close": 26.0, "volume": 7888570.0}, {"date": "2023-05-05", "close": 26.44, "volume": 4274069.0}, {"date": "2023-05-08", "close": 25.91, "volume": 4242853.0}, {"date": "2023-05-09", "close": 26.37, "volume": 5617261.0}, {"date": "2023-05-10", "close": 25.61, "volume": 5148303.0}, {"date": "2023-05-11", "close": 25.06, "volume": 3429079.0}, {"date": "2023-05-12", "close": 24.64, "volume": 3322015.0}, {"date": "2023-05-15", "close": 24.53, "volume": 2131041.0}, {"date": "2023-05-16", "close": 23.18, "volume": 3765371.0}, {"date": "2023-05-17", "close": 24.43, "volume": 4209807.0}, {"date": "2023-05-18", "close": 25.02, "volume": 2385410.0}, {"date": "2023-05-19", "close": 24.53, "volume": 4279424.0}, {"date": "2023-05-22", "close": 25.28, "volume": 3104523.0}, {"date": "2023-05-23", "close": 25.29, "volume": 3313248.0}, {"date": "2023-05-24", "close": 24.89, "volume": 2285298.0}, {"date": "2023-05-25", "close": 24.97, "volume": 2202672.0}, {"date": "2023-05-26", "close": 25.64, "volume": 2284571.0}, {"date": "2023-05-30", "close": 24.94, "volume": 2676543.0}, {"date": "2023-05-31", "close": 25.04, "volume": 2855272.0}, {"date": "2023-06-01", "close": 24.8, "volume": 3294939.0}, {"date": "2023-06-02", "close": 26.41, "volume": 3322424.0}, {"date": "2023-06-05", "close": 25.81, "volume": 2173086.0}, {"date": "2023-06-06", "close": 26.64, "volume": 2023888.0}, {"date": "2023-06-07", "close": 26.56, "volume": 2648859.0}, {"date": "2023-06-08", "close": 26.61, "volume": 2336629.0}, {"date": "2023-06-09", "close": 26.2, "volume": 1942256.0}, {"date": "2023-06-12", "close": 26.76, "volume": 1828083.0}, {"date": "2023-06-13", "close": 26.65, "volume": 2186164.0}, {"date": "2023-06-14", "close": 26.08, "volume": 2222690.0}, {"date": "2023-06-15", "close": 25.84, "volume": 3146160.0}, {"date": "2023-06-16", "close": 24.84, "volume": 4811589.0}, {"date": "2023-06-20", "close": 24.69, "volume": 2727544.0}, {"date": "2023-06-21", "close": 24.27, "volume": 2798025.0}, {"date": "2023-06-22", "close": 23.59, "volume": 3406533.0}, {"date": "2023-06-23", "close": 23.03, "volume": 3824839.0}, {"date": "2023-06-26", "close": 23.69, "volume": 2501705.0}, {"date": "2023-06-27", "close": 24.17, "volume": 2726898.0}, {"date": "2023-06-28", "close": 23.77, "volume": 1954172.0}, {"date": "2023-06-29", "close": 23.81, "volume": 2508242.0}, {"date": "2023-06-30", "close": 24.03, "volume": 1970140.0}, {"date": "2023-07-03", "close": 24.27, "volume": 2147331.0}, {"date": "2023-07-05", "close": 24.23, "volume": 3440742.0}, {"date": "2023-07-06", "close": 23.61, "volume": 3570858.0}, {"date": "2023-07-07", "close": 24.73, "volume": 3715832.0}, {"date": "2023-07-10", "close": 25.93, "volume": 3594860.0}, {"date": "2023-07-11", "close": 26.14, "volume": 5241678.0}, {"date": "2023-07-12", "close": 26.77, "volume": 3236088.0}, {"date": "2023-07-13", "close": 27.09, "volume": 3502281.0}, {"date": "2023-07-14", "close": 25.99, "volume": 3322320.0}, {"date": "2023-07-17", "close": 25.71, "volume": 2075073.0}, {"date": "2023-07-18", "close": 27.1, "volume": 6518023.0}, {"date": "2023-07-19", "close": 27.62, "volume": 3469459.0}, {"date": "2023-07-20", "close": 26.78, "volume": 2562399.0}, {"date": "2023-07-21", "close": 26.39, "volume": 2984656.0}, {"date": "2023-07-24", "close": 25.69, "volume": 3864104.0}, {"date": "2023-07-25", "close": 25.5, "volume": 2693421.0}, {"date": "2023-07-26", "close": 26.05, "volume": 2585127.0}, {"date": "2023-07-27", "close": 25.33, "volume": 3279427.0}, {"date": "2023-07-28", "close": 25.11, "volume": 3617434.0}, {"date": "2023-07-31", "close": 26.29, "volume": 2566436.0}, {"date": "2023-08-01", "close": 26.1, "volume": 2467067.0}, {"date": "2023-08-02", "close": 25.45, "volume": 3081203.0}, {"date": "2023-08-03", "close": 24.58, "volume": 4648242.0}, {"date": "2023-08-04", "close": 24.51, "volume": 3821997.0}, {"date": "2023-08-07", "close": 25.01, "volume": 2344611.0}, {"date": "2023-08-08", "close": 24.84, "volume": 12429560.0}, {"date": "2023-08-09", "close": 27.1, "volume": 49430180.0}, {"date": "2023-08-10", "close": 25.13, "volume": 17087940.0}, {"date": "2023-08-11", "close": 23.52, "volume": 18781640.0}, {"date": "2023-08-14", "close": 24.93, "volume": 7773297.0}, {"date": "2023-08-15", "close": 24.16, "volume": 6413180.0}, {"date": "2023-08-16", "close": 23.25, "volume": 6567516.0}, {"date": "2023-08-17", "close": 22.83, "volume": 3988241.0}, {"date": "2023-08-18", "close": 22.96, "volume": 5388077.0}, {"date": "2023-08-21", "close": 22.88, "volume": 3793135.0}, {"date": "2023-08-22", "close": 22.78, "volume": 2846117.0}, {"date": "2023-08-23", "close": 22.78, "volume": 4274439.0}, {"date": "2023-08-24", "close": 23.0, "volume": 3300332.0}, {"date": "2023-08-25", "close": 23.5, "volume": 5240436.0}, {"date": "2023-08-28", "close": 23.97, "volume": 2881604.0}, {"date": "2023-08-29", "close": 24.11, "volume": 3608361.0}, {"date": "2023-08-30", "close": 24.07, "volume": 3015664.0}, {"date": "2023-08-31", "close": 23.69, "volume": 3120877.0}, {"date": "2023-09-01", "close": 24.04, "volume": 3412692.0}, {"date": "2023-09-05", "close": 22.43, "volume": 5472452.0}, {"date": "2023-09-06", "close": 22.26, "volume": 4691505.0}, {"date": "2023-09-07", "close": 21.99, "volume": 6465065.0}, {"date": "2023-09-08", "close": 22.15, "volume": 4739244.0}, {"date": "2023-09-11", "close": 21.7, "volume": 6424592.0}, {"date": "2023-09-12", "close": 21.77, "volume": 3823341.0}, {"date": "2023-09-13", "close": 21.45, "volume": 2952036.0}, {"date": "2023-09-14", "close": 23.32, "volume": 8760646.0}, {"date": "2023-09-15", "close": 23.52, "volume": 6960355.0}, {"date": "2023-09-18", "close": 23.41, "volume": 3243447.0}, {"date": "2023-09-19", "close": 23.75, "volume": 6490698.0}, {"date": "2023-09-20", "close": 23.35, "volume": 3424199.0}, {"date": "2023-09-21", "close": 22.95, "volume": 3320298.0}, {"date": "2023-09-22", "close": 22.36, "volume": 3439448.0}, {"date": "2023-09-25", "close": 22.11, "volume": 2492131.0}, {"date": "2023-09-26", "close": 22.22, "volume": 2881385.0}, {"date": "2023-09-27", "close": 22.35, "volume": 2451020.0}, {"date": "2023-09-28", "close": 23.06, "volume": 2609164.0}, {"date": "2023-09-29", "close": 22.95, "volume": 2811204.0}, {"date": "2023-10-02", "close": 22.54, "volume": 2822632.0}, {"date": "2023-10-03", "close": 21.63, "volume": 3141910.0}, {"date": "2023-10-04", "close": 20.58, "volume": 6506466.0}, {"date": "2023-10-05", "close": 20.54, "volume": 3521469.0}, {"date": "2023-10-06", "close": 21.0, "volume": 4397549.0}, {"date": "2023-10-09", "close": 21.88, "volume": 3746741.0}, {"date": "2023-10-10", "close": 21.72, "volume": 4072643.0}, {"date": "2023-10-11", "close": 21.67, "volume": 2261174.0}, {"date": "2023-10-12", "close": 20.41, "volume": 4195568.0}, {"date": "2023-10-13", "close": 20.11, "volume": 3048149.0}, {"date": "2023-10-16", "close": 20.58, "volume": 3500071.0}, {"date": "2023-10-17", "close": 20.99, "volume": 2689854.0}, {"date": "2023-10-18", "close": 20.18, "volume": 2553714.0}, {"date": "2023-10-19", "close": 20.15, "volume": 3195584.0}, {"date": "2023-10-20", "close": 20.43, "volume": 4534604.0}, {"date": "2023-10-23", "close": 20.82, "volume": 5026124.0}, {"date": "2023-10-24", "close": 20.8, "volume": 3609761.0}, {"date": "2023-10-25", "close": 19.02, "volume": 11781600.0}, {"date": "2023-10-26", "close": 18.8, "volume": 5569819.0}, {"date": "2023-10-27", "close": 18.41, "volume": 4281469.0}, {"date": "2023-10-30", "close": 19.56, "volume": 6159798.0}, {"date": "2023-10-31", "close": 19.73, "volume": 3745327.0}, {"date": "2023-11-01", "close": 19.6, "volume": 11658210.0}, {"date": "2023-11-02", "close": 22.34, "volume": 18635440.0}, {"date": "2023-11-03", "close": 22.72, "volume": 6937590.0}, {"date": "2023-11-06", "close": 23.26, "volume": 8476839.0}, {"date": "2023-11-07", "close": 23.59, "volume": 7062486.0}, {"date": "2023-11-08", "close": 23.19, "volume": 3996302.0}, {"date": "2023-11-09", "close": 22.61, "volume": 8122330.0}, {"date": "2023-11-10", "close": 23.69, "volume": 6735369.0}, {"date": "2023-11-13", "close": 22.92, "volume": 6929065.0}, {"date": "2023-11-14", "close": 24.01, "volume": 6948973.0}, {"date": "2023-11-15", "close": 24.4, "volume": 5410314.0}, {"date": "2023-11-16", "close": 24.66, "volume": 4729407.0}, {"date": "2023-11-17", "close": 24.57, "volume": 4255887.0}, {"date": "2023-11-20", "close": 26.25, "volume": 10349360.0}, {"date": "2023-11-21", "close": 25.36, "volume": 7220962.0}, {"date": "2023-11-22", "close": 25.84, "volume": 3386131.0}, {"date": "2023-11-24", "close": 26.27, "volume": 2416843.0}, {"date": "2023-11-27", "close": 26.33, "volume": 4185322.0}, {"date": "2023-11-28", "close": 25.99, "volume": 4771722.0}, {"date": "2023-11-29", "close": 25.27, "volume": 4594977.0}, {"date": "2023-11-30", "close": 24.56, "volume": 5526559.0}, {"date": "2023-12-01", "close": 25.58, "volume": 4024895.0}, {"date": "2023-12-04", "close": 24.9, "volume": 5607439.0}, {"date": "2023-12-05", "close": 23.91, "volume": 4636906.0}, {"date": "2023-12-06", "close": 23.73, "volume": 3759301.0}, {"date": "2023-12-07", "close": 23.29, "volume": 3744917.0}, {"date": "2023-12-08", "close": 23.86, "volume": 4106093.0}, {"date": "2023-12-11", "close": 25.53, "volume": 9467675.0}, {"date": "2023-12-12", "close": 24.86, "volume": 3468083.0}, {"date": "2023-12-13", "close": 25.37, "volume": 6854910.0}, {"date": "2023-12-14", "close": 26.17, "volume": 11108410.0}, {"date": "2023-12-15", "close": 25.75, "volume": 6685730.0}, {"date": "2023-12-18", "close": 25.03, "volume": 3648705.0}, {"date": "2023-12-19", "close": 26.06, "volume": 3124514.0}, {"date": "2023-12-20", "close": 24.94, "volume": 6304759.0}, {"date": "2023-12-21", "close": 25.05, "volume": 2811527.0}, {"date": "2023-12-22", "close": 25.09, "volume": 2324193.0}, {"date": "2023-12-26", "close": 25.39, "volume": 2526939.0}, {"date": "2023-12-27", "close": 25.01, "volume": 3099589.0}, {"date": "2023-12-28", "close": 26.6, "volume": 6937405.0}, {"date": "2023-12-29", "close": 26.02, "volume": 3374112.0}, {"date": "2024-01-02", "close": 25.95, "volume": 3184248.0}, {"date": "2024-01-03", "close": 24.61, "volume": 4749128.0}, {"date": "2024-01-04", "close": 24.53, "volume": 4006047.0}, {"date": "2024-01-05", "close": 24.55, "volume": 3815273.0}, {"date": "2024-01-08", "close": 25.38, "volume": 8668236.0}, {"date": "2024-01-09", "close": 24.54, "volume": 5727918.0}, {"date": "2024-01-10", "close": 24.0, "volume": 3817677.0}, {"date": "2024-01-11", "close": 23.26, "volume": 10127540.0}, {"date": "2024-01-12", "close": 22.46, "volume": 6515647.0}, {"date": "2024-01-16", "close": 23.28, "volume": 8949743.0}, {"date": "2024-01-17", "close": 22.92, "volume": 4987470.0}, {"date": "2024-01-18", "close": 23.72, "volume": 5244508.0}, {"date": "2024-01-19", "close": 23.28, "volume": 5870257.0}, {"date": "2024-01-22", "close": 23.34, "volume": 3342287.0}, {"date": "2024-01-23", "close": 23.95, "volume": 5356396.0}, {"date": "2024-01-24", "close": 23.47, "volume": 4655493.0}, {"date": "2024-01-25", "close": 23.81, "volume": 5279554.0}, {"date": "2024-01-26", "close": 23.53, "volume": 3054831.0}, {"date": "2024-01-29", "close": 23.42, "volume": 4235982.0}, {"date": "2024-01-30", "close": 22.84, "volume": 3681590.0}, {"date": "2024-01-31", "close": 22.55, "volume": 3074336.0}, {"date": "2024-02-01", "close": 21.39, "volume": 9307979.0}, {"date": "2024-02-02", "close": 21.63, "volume": 5114284.0}, {"date": "2024-02-05", "close": 21.33, "volume": 4555958.0}, {"date": "2024-02-06", "close": 22.07, "volume": 4355825.0}, {"date": "2024-02-07", "close": 22.12, "volume": 2954467.0}, {"date": "2024-02-08", "close": 22.45, "volume": 3645996.0}, {"date": "2024-02-09", "close": 23.28, "volume": 4455884.0}, {"date": "2024-02-12", "close": 23.39, "volume": 6476292.0}, {"date": "2024-02-13", "close": 22.72, "volume": 4445893.0}, {"date": "2024-02-14", "close": 22.5, "volume": 6724893.0}, {"date": "2024-02-15", "close": 19.385, "volume": 20971370.0}, {"date": "2024-02-16", "close": 18.605, "volume": 8339563.0}, {"date": "2024-02-20", "close": 17.27, "volume": 10348220.0}, {"date": "2024-02-21", "close": 17.42, "volume": 7196915.0}, {"date": "2024-02-22", "close": 16.61, "volume": 8347029.0}, {"date": "2024-02-23", "close": 17.06, "volume": 9566495.0}, {"date": "2024-02-26", "close": 16.6, "volume": 5774559.0}, {"date": "2024-02-27", "close": 17.63, "volume": 6788065.0}, {"date": "2024-02-28", "close": 18.0, "volume": 4933979.0}, {"date": "2024-02-29", "close": 18.3, "volume": 5208478.0}, {"date": "2024-03-01", "close": 18.5, "volume": 7152828.0}, {"date": "2024-03-04", "close": 18.04, "volume": 3524982.0}, {"date": "2024-03-05", "close": 17.53, "volume": 3882298.0}, {"date": "2024-03-06", "close": 17.71, "volume": 3416473.0}, {"date": "2024-03-07", "close": 18.5, "volume": 5997886.0}, {"date": "2024-03-08", "close": 18.31, "volume": 5400275.0}, {"date": "2024-03-11", "close": 18.74, "volume": 5114876.0}, {"date": "2024-03-12", "close": 19.11, "volume": 4873471.0}, {"date": "2024-03-13", "close": 19.03, "volume": 3094942.0}, {"date": "2024-03-14", "close": 18.16, "volume": 3743553.0}, {"date": "2024-03-15", "close": 17.64, "volume": 5857402.0}, {"date": "2024-03-18", "close": 17.65, "volume": 6755898.0}, {"date": "2024-03-19", "close": 17.5, "volume": 4488297.0}, {"date": "2024-03-20", "close": 17.83, "volume": 4589517.0}, {"date": "2024-03-21", "close": 17.53, "volume": 4323144.0}, {"date": "2024-03-22", "close": 17.28, "volume": 3256561.0}, {"date": "2024-03-25", "close": 17.03, "volume": 11172600.0}, {"date": "2024-03-26", "close": 17.79, "volume": 9610605.0}, {"date": "2024-03-27", "close": 18.3, "volume": 4154127.0}, {"date": "2024-03-28", "close": 18.21, "volume": 3783058.0}, {"date": "2024-04-01", "close": 18.27, "volume": 3618960.0}, {"date": "2024-04-02", "close": 17.6, "volume": 3603367.0}, {"date": "2024-04-03", "close": 17.89, "volume": 4435547.0}, {"date": "2024-04-04", "close": 17.47, "volume": 3491560.0}, {"date": "2024-04-05", "close": 17.36, "volume": 3387389.0}, {"date": "2024-04-08", "close": 17.49, "volume": 2750047.0}, {"date": "2024-04-09", "close": 18.05, "volume": 3400258.0}, {"date": "2024-04-10", "close": 16.93, "volume": 5703035.0}, {"date": "2024-04-11", "close": 16.91, "volume": 10153360.0}, {"date": "2024-04-12", "close": 16.7, "volume": 8478263.0}, {"date": "2024-04-15", "close": 16.28, "volume": 3673270.0}, {"date": "2024-04-16", "close": 16.54, "volume": 6411998.0}, {"date": "2024-04-17", "close": 16.26, "volume": 5791579.0}, {"date": "2024-04-18", "close": 16.14, "volume": 3422035.0}, {"date": "2024-04-19", "close": 16.54, "volume": 5657732.0}, {"date": "2024-04-22", "close": 16.93, "volume": 5788579.0}, {"date": "2024-04-23", "close": 17.43, "volume": 5184866.0}, {"date": "2024-04-24", "close": 17.84, "volume": 8758980.0}, {"date": "2024-04-25", "close": 17.19, "volume": 9766618.0}, {"date": "2024-04-26", "close": 16.86, "volume": 4831657.0}, {"date": "2024-04-29", "close": 17.03, "volume": 4447293.0}, {"date": "2024-04-30", "close": 16.54, "volume": 4526315.0}, {"date": "2024-05-01", "close": 16.44, "volume": 7632068.0}, {"date": "2024-05-02", "close": 15.0, "volume": 23751220.0}, {"date": "2024-05-03", "close": 15.125, "volume": 8572736.0}, {"date": "2024-05-06", "close": 15.41, "volume": 5190502.0}, {"date": "2024-05-07", "close": 15.91, "volume": 5666001.0}, {"date": "2024-05-08", "close": 15.66, "volume": 8415344.0}, {"date": "2024-05-09", "close": 16.24, "volume": 5840806.0}, {"date": "2024-05-10", "close": 16.08, "volume": 4789815.0}, {"date": "2024-05-13", "close": 15.86, "volume": 4554121.0}, {"date": "2024-05-14", "close": 16.9, "volume": 7652474.0}, {"date": "2024-05-15", "close": 15.9, "volume": 7427992.0}, {"date": "2024-05-16", "close": 15.94, "volume": 3692337.0}, {"date": "2024-05-17", "close": 15.93, "volume": 5024610.0}, {"date": "2024-05-20", "close": 16.27, "volume": 4432252.0}, {"date": "2024-05-21", "close": 16.41, "volume": 4337706.0}, {"date": "2024-05-22", "close": 16.04, "volume": 3590424.0}, {"date": "2024-05-23", "close": 15.44, "volume": 6278101.0}, {"date": "2024-05-24", "close": 16.03, "volume": 3863422.0}, {"date": "2024-05-28", "close": 15.1, "volume": 6048229.0}, {"date": "2024-05-29", "close": 14.98, "volume": 3754060.0}, {"date": "2024-05-30", "close": 14.63, "volume": 4832539.0}, {"date": "2024-05-31", "close": 17.5, "volume": 22948850.0}, {"date": "2024-06-03", "close": 17.33, "volume": 9997811.0}, {"date": "2024-06-04", "close": 16.46, "volume": 5941382.0}, {"date": "2024-06-05", "close": 16.35, "volume": 5081539.0}, {"date": "2024-06-06", "close": 17.28, "volume": 6933579.0}, {"date": "2024-06-07", "close": 17.16, "volume": 4605408.0}, {"date": "2024-06-10", "close": 17.25, "volume": 6061507.0}, {"date": "2024-06-11", "close": 17.33, "volume": 4464851.0}, {"date": "2024-06-12", "close": 18.55, "volume": 12550420.0}, {"date": "2024-06-13", "close": 19.05, "volume": 7931992.0}, {"date": "2024-06-14", "close": 17.4, "volume": 9349663.0}, {"date": "2024-06-17", "close": 18.52, "volume": 6293329.0}, {"date": "2024-06-18", "close": 18.23, "volume": 4113264.0}, {"date": "2024-06-20", "close": 20.04, "volume": 16990530.0}, {"date": "2024-06-21", "close": 19.83, "volume": 35388600.0}, {"date": "2024-06-24", "close": 19.34, "volume": 5775106.0}, {"date": "2024-06-25", "close": 18.26, "volume": 5327701.0}, {"date": "2024-06-26", "close": 18.3, "volume": 6423671.0}, {"date": "2024-06-27", "close": 18.89, "volume": 4882424.0}, {"date": "2024-06-28", "close": 19.355, "volume": 5818139.0}, {"date": "2024-07-01", "close": 18.78, "volume": 5563685.0}, {"date": "2024-07-02", "close": 18.81, "volume": 3007176.0}, {"date": "2024-07-03", "close": 18.74, "volume": 1851222.0}, {"date": "2024-07-05", "close": 19.62, "volume": 5442670.0}, {"date": "2024-07-08", "close": 20.07, "volume": 4282298.0}, {"date": "2024-07-09", "close": 20.04, "volume": 3215041.0}, {"date": "2024-07-10", "close": 20.07, "volume": 5391650.0}, {"date": "2024-07-11", "close": 20.77, "volume": 8372915.0}, {"date": "2024-07-12", "close": 20.58, "volume": 5251083.0}, {"date": "2024-07-15", "close": 19.82, "volume": 5503269.0}, {"date": "2024-07-16", "close": 19.9, "volume": 4147860.0}, {"date": "2024-07-17", "close": 19.44, "volume": 3857096.0}, {"date": "2024-07-18", "close": 18.57, "volume": 3988760.0}, {"date": "2024-07-19", "close": 18.52, "volume": 2909374.0}, {"date": "2024-07-22", "close": 18.72, "volume": 3472650.0}, {"date": "2024-07-23", "close": 19.07, "volume": 2318327.0}, {"date": "2024-07-24", "close": 18.16, "volume": 2165372.0}, {"date": "2024-07-25", "close": 18.19, "volume": 3841837.0}, {"date": "2024-07-26", "close": 19.71, "volume": 4473596.0}, {"date": "2024-07-29", "close": 19.62, "volume": 3965081.0}, {"date": "2024-07-30", "close": 19.51, "volume": 2415440.0}, {"date": "2024-07-31", "close": 19.97, "volume": 5586871.0}, {"date": "2024-08-01", "close": 18.92, "volume": 3418672.0}, {"date": "2024-08-02", "close": 17.87, "volume": 3941039.0}, {"date": "2024-08-05", "close": 16.97, "volume": 4690517.0}, {"date": "2024-08-06", "close": 17.47, "volume": 3567681.0}, {"date": "2024-08-07", "close": 17.26, "volume": 4956109.0}, {"date": "2024-08-08", "close": 18.72, "volume": 4702976.0}, {"date": "2024-08-09", "close": 18.24, "volume": 7791049.0}, {"date": "2024-08-12", "close": 18.7, "volume": 4144700.0}, {"date": "2024-08-13", "close": 18.81, "volume": 2684430.0}, {"date": "2024-08-14", "close": 18.52, "volume": 2869056.0}, {"date": "2024-08-15", "close": 19.26, "volume": 3521698.0}, {"date": "2024-08-16", "close": 19.24, "volume": 2302273.0}, {"date": "2024-08-19", "close": 20.03, "volume": 3853758.0}, {"date": "2024-08-20", "close": 19.81, "volume": 1682493.0}, {"date": "2024-08-21", "close": 19.76, "volume": 1983295.0}, {"date": "2024-08-22", "close": 19.48, "volume": 3405060.0}, {"date": "2024-08-23", "close": 19.57, "volume": 2770703.0}, {"date": "2024-08-26", "close": 19.47, "volume": 2802808.0}, {"date": "2024-08-27", "close": 19.27, "volume": 1714706.0}, {"date": "2024-08-28", "close": 18.7, "volume": 2518622.0}, {"date": "2024-08-29", "close": 18.55, "volume": 2268670.0}, {"date": "2024-08-30", "close": 18.62, "volume": 2673641.0}, {"date": "2024-09-03", "close": 18.24, "volume": 2713576.0}, {"date": "2024-09-04", "close": 19.16, "volume": 6073676.0}, {"date": "2024-09-05", "close": 18.84, "volume": 2391473.0}, {"date": "2024-09-06", "close": 18.07, "volume": 5121854.0}, {"date": "2024-09-09", "close": 17.67, "volume": 3350539.0}, {"date": "2024-09-10", "close": 17.42, "volume": 2600370.0}, {"date": "2024-09-11", "close": 17.63, "volume": 2595803.0}, {"date": "2024-09-12", "close": 18.36, "volume": 3383866.0}, {"date": "2024-09-13", "close": 19.9, "volume": 6888913.0}, {"date": "2024-09-16", "close": 20.02, "volume": 3478976.0}, {"date": "2024-09-17", "close": 19.78, "volume": 2843060.0}, {"date": "2024-09-18", "close": 19.62, "volume": 2836513.0}, {"date": "2024-09-19", "close": 20.05, "volume": 3456692.0}, {"date": "2024-09-20", "close": 20.08, "volume": 3743596.0}, {"date": "2024-09-23", "close": 19.51, "volume": 3208781.0}, {"date": "2024-09-24", "close": 18.81, "volume": 3473085.0}, {"date": "2024-09-25", "close": 18.7, "volume": 5017487.0}, {"date": "2024-09-26", "close": 19.04, "volume": 3509208.0}, {"date": "2024-09-27", "close": 19.28, "volume": 2566494.0}, {"date": "2024-09-30", "close": 18.86, "volume": 2229851.0}, {"date": "2024-10-01", "close": 18.47, "volume": 3792096.0}, {"date": "2024-10-02", "close": 18.35, "volume": 2277589.0}, {"date": "2024-10-03", "close": 18.42, "volume": 2335670.0}, {"date": "2024-10-04", "close": 18.96, "volume": 2542983.0}, {"date": "2024-10-07", "close": 18.57, "volume": 3519234.0}, {"date": "2024-10-08", "close": 18.48, "volume": 4285959.0}, {"date": "2024-10-09", "close": 18.75, "volume": 2732912.0}, {"date": "2024-10-10", "close": 18.46, "volume": 2339287.0}, {"date": "2024-10-11", "close": 18.52, "volume": 1887599.0}, {"date": "2024-10-14", "close": 18.48, "volume": 2155218.0}, {"date": "2024-10-15", "close": 18.51, "volume": 4980817.0}, {"date": "2024-10-16", "close": 18.74, "volume": 3055514.0}, {"date": "2024-10-17", "close": 18.78, "volume": 2035388.0}, {"date": "2024-10-18", "close": 18.99, "volume": 1355181.0}, {"date": "2024-10-21", "close": 18.4, "volume": 2505732.0}, {"date": "2024-10-22", "close": 18.88, "volume": 2735004.0}, {"date": "2024-10-23", "close": 18.62, "volume": 1760128.0}, {"date": "2024-10-24", "close": 19.19, "volume": 2937749.0}, {"date": "2024-10-25", "close": 19.91, "volume": 3771669.0}, {"date": "2024-10-28", "close": 19.89, "volume": 2113626.0}, {"date": "2024-10-29", "close": 20.79, "volume": 3450916.0}, {"date": "2024-10-30", "close": 20.7, "volume": 2903480.0}, {"date": "2024-10-31", "close": 19.75, "volume": 2491722.0}, {"date": "2024-11-01", "close": 19.45, "volume": 2228334.0}, {"date": "2024-11-04", "close": 19.06, "volume": 1816623.0}, {"date": "2024-11-05", "close": 18.34, "volume": 3091283.0}, {"date": "2024-11-06", "close": 19.23, "volume": 3264564.0}, {"date": "2024-11-07", "close": 20.22, "volume": 5109194.0}, {"date": "2024-11-08", "close": 20.49, "volume": 3870106.0}, {"date": "2024-11-11", "close": 20.46, "volume": 2130252.0}, {"date": "2024-11-12", "close": 21.54, "volume": 4196318.0}, {"date": "2024-11-13", "close": 21.23, "volume": 2393006.0}, {"date": "2024-11-14", "close": 20.94, "volume": 1832874.0}, {"date": "2024-11-15", "close": 20.78, "volume": 2045595.0}, {"date": "2024-11-18", "close": 20.1, "volume": 2580061.0}, {"date": "2024-11-19", "close": 20.32, "volume": 1551780.0}, {"date": "2024-11-20", "close": 20.02, "volume": 2288986.0}, {"date": "2024-11-21", "close": 20.22, "volume": 1694553.0}, {"date": "2024-11-22", "close": 20.52, "volume": 1920649.0}, {"date": "2024-11-25", "close": 21.17, "volume": 2948505.0}, {"date": "2024-11-26", "close": 21.29, "volume": 1708284.0}, {"date": "2024-11-27", "close": 21.08, "volume": 2736545.0}, {"date": "2024-11-29", "close": 21.59, "volume": 1045488.0}, {"date": "2024-12-02", "close": 22.34, "volume": 3408955.0}, {"date": "2024-12-03", "close": 21.51, "volume": 2924934.0}, {"date": "2024-12-04", "close": 21.91, "volume": 1913176.0}, {"date": "2024-12-05", "close": 21.2, "volume": 1564823.0}, {"date": "2024-12-06", "close": 20.74, "volume": 2386723.0}, {"date": "2024-12-09", "close": 19.86, "volume": 3047151.0}, {"date": "2024-12-10", "close": 18.91, "volume": 5565824.0}, {"date": "2024-12-11", "close": 19.43, "volume": 3833218.0}, {"date": "2024-12-12", "close": 20.01, "volume": 5201799.0}, {"date": "2024-12-13", "close": 20.79, "volume": 5282843.0}, {"date": "2024-12-16", "close": 19.83, "volume": 4125533.0}, {"date": "2024-12-17", "close": 19.16, "volume": 3392636.0}, {"date": "2024-12-18", "close": 18.45, "volume": 4084921.0}, {"date": "2024-12-19", "close": 18.17, "volume": 3535112.0}, {"date": "2024-12-20", "close": 18.62, "volume": 4254807.0}, {"date": "2024-12-23", "close": 18.13, "volume": 2399471.0}, {"date": "2024-12-24", "close": 18.13, "volume": 1481048.0}, {"date": "2024-12-26", "close": 18.7, "volume": 2199487.0}, {"date": "2024-12-27", "close": 18.69, "volume": 2060214.0}, {"date": "2024-12-30", "close": 18.73, "volume": 3665213.0}, {"date": "2024-12-31", "close": 19.82, "volume": 4067549.0}, {"date": "2025-01-02", "close": 19.24, "volume": 2925092.0}, {"date": "2025-01-03", "close": 18.76, "volume": 3648470.0}, {"date": "2025-01-06", "close": 19.67, "volume": 3394710.0}, {"date": "2025-01-07", "close": 19.0, "volume": 3344431.0}, {"date": "2025-01-08", "close": 18.29, "volume": 6527454.0}, {"date": "2025-01-10", "close": 19.19, "volume": 11527940.0}, {"date": "2025-01-13", "close": 19.77, "volume": 14490800.0}, {"date": "2025-01-14", "close": 20.65, "volume": 8775047.0}, {"date": "2025-01-15", "close": 20.17, "volume": 5874855.0}, {"date": "2025-01-16", "close": 20.46, "volume": 7902054.0}, {"date": "2025-01-17", "close": 20.02, "volume": 8637402.0}, {"date": "2025-01-21", "close": 20.65, "volume": 5404613.0}, {"date": "2025-01-22", "close": 20.21, "volume": 3844759.0}, {"date": "2025-01-23", "close": 19.89, "volume": 3109668.0}, {"date": "2025-01-24", "close": 20.2, "volume": 5189903.0}, {"date": "2025-01-27", "close": 20.16, "volume": 3981094.0}, {"date": "2025-01-28", "close": 20.33, "volume": 3032853.0}, {"date": "2025-01-29", "close": 20.78, "volume": 4138515.0}, {"date": "2025-01-30", "close": 20.4, "volume": 3235355.0}, {"date": "2025-01-31", "close": 20.6, "volume": 3783463.0}, {"date": "2025-02-03", "close": 20.18, "volume": 2694032.0}, {"date": "2025-02-04", "close": 20.9, "volume": 5397945.0}, {"date": "2025-02-05", "close": 20.86, "volume": 2213952.0}, {"date": "2025-02-06", "close": 20.96, "volume": 3033750.0}, {"date": "2025-02-07", "close": 21.45, "volume": 3902281.0}, {"date": "2025-02-10", "close": 21.91, "volume": 6554394.0}, {"date": "2025-02-11", "close": 21.69, "volume": 2049269.0}, {"date": "2025-02-12", "close": 21.77, "volume": 1969205.0}, {"date": "2025-02-13", "close": 22.44, "volume": 3623560.0}, {"date": "2025-02-14", "close": 22.73, "volume": 3561812.0}, {"date": "2025-02-18", "close": 22.2, "volume": 4849984.0}, {"date": "2025-02-19", "close": 21.62, "volume": 3316699.0}, {"date": "2025-02-20", "close": 21.31, "volume": 2598746.0}, {"date": "2025-02-21", "close": 20.91, "volume": 4765291.0}, {"date": "2025-02-24", "close": 21.07, "volume": 3184696.0}, {"date": "2025-02-25", "close": 20.37, "volume": 4414524.0}, {"date": "2025-02-26", "close": 20.41, "volume": 4488147.0}, {"date": "2025-02-27", "close": 20.39, "volume": 6885484.0}, {"date": "2025-02-28", "close": 21.51, "volume": 5811385.0}, {"date": "2025-03-03", "close": 20.76, "volume": 5867277.0}, {"date": "2025-03-04", "close": 19.75, "volume": 5207239.0}, {"date": "2025-03-05", "close": 20.09, "volume": 2281901.0}, {"date": "2025-03-06", "close": 19.27, "volume": 3737989.0}, {"date": "2025-03-07", "close": 18.28, "volume": 6783854.0}, {"date": "2025-03-10", "close": 16.55, "volume": 7210510.0}, {"date": "2025-03-11", "close": 16.93, "volume": 4535794.0}, {"date": "2025-03-12", "close": 16.47, "volume": 4404678.0}, {"date": "2025-03-13", "close": 16.23, "volume": 5385532.0}, {"date": "2025-03-14", "close": 17.09, "volume": 4819915.0}, {"date": "2025-03-17", "close": 17.26, "volume": 3509371.0}, {"date": "2025-03-18", "close": 16.53, "volume": 3082792.0}, {"date": "2025-03-19", "close": 17.4, "volume": 4142150.0}, {"date": "2025-03-20", "close": 17.16, "volume": 2497269.0}, {"date": "2025-03-21", "close": 17.37, "volume": 3311630.0}, {"date": "2025-03-24", "close": 17.35, "volume": 2199034.0}, {"date": "2025-03-25", "close": 17.33, "volume": 2417530.0}, {"date": "2025-03-26", "close": 17.36, "volume": 3143409.0}, {"date": "2025-03-27", "close": 17.12, "volume": 2911677.0}, {"date": "2025-03-28", "close": 16.92, "volume": 2564978.0}, {"date": "2025-03-31", "close": 16.31, "volume": 3535032.0}, {"date": "2025-04-01", "close": 16.14, "volume": 3145847.0}, {"date": "2025-04-02", "close": 17.17, "volume": 3669763.0}, {"date": "2025-04-03", "close": 15.45, "volume": 5266605.0}, {"date": "2025-04-04", "close": 14.29, "volume": 8233545.0}, {"date": "2025-04-07", "close": 14.06, "volume": 6140519.0}, {"date": "2025-04-08", "close": 13.75, "volume": 5762757.0}, {"date": "2025-04-09", "close": 16.28, "volume": 6353061.0}, {"date": "2025-04-10", "close": 14.69, "volume": 6568080.0}, {"date": "2025-04-11", "close": 14.33, "volume": 4032214.0}, {"date": "2025-04-14", "close": 14.29, "volume": 2823876.0}, {"date": "2025-04-15", "close": 14.27, "volume": 2308831.0}, {"date": "2025-04-16", "close": 14.27, "volume": 3215415.0}, {"date": "2025-04-17", "close": 14.34, "volume": 3559193.0}, {"date": "2025-04-21", "close": 13.83, "volume": 4422184.0}, {"date": "2025-04-22", "close": 14.99, "volume": 3293160.0}, {"date": "2025-04-23", "close": 15.2, "volume": 3801522.0}, {"date": "2025-04-24", "close": 15.15, "volume": 8773069.0}, {"date": "2025-04-25", "close": 16.15, "volume": 5616866.0}, {"date": "2025-04-28", "close": 15.82, "volume": 3344648.0}, {"date": "2025-04-29", "close": 15.71, "volume": 3123021.0}, {"date": "2025-04-30", "close": 15.22, "volume": 2513717.0}, {"date": "2025-05-01", "close": 15.54, "volume": 2900541.0}, {"date": "2025-05-02", "close": 15.97, "volume": 2509278.0}, {"date": "2025-05-05", "close": 15.83, "volume": 3769287.0}, {"date": "2025-05-06", "close": 15.52, "volume": 2572763.0}, {"date": "2025-05-07", "close": 15.71, "volume": 2899960.0}, {"date": "2025-05-08", "close": 15.29, "volume": 4807280.0}, {"date": "2025-05-09", "close": 15.64, "volume": 3412053.0}, {"date": "2025-05-12", "close": 15.97, "volume": 3836950.0}, {"date": "2025-05-13", "close": 16.16, "volume": 3744603.0}, {"date": "2025-05-14", "close": 16.18, "volume": 3577914.0}, {"date": "2025-05-15", "close": 15.81, "volume": 3320050.0}, {"date": "2025-05-16", "close": 16.01, "volume": 3012529.0}, {"date": "2025-05-19", "close": 15.45, "volume": 3015261.0}, {"date": "2025-05-20", "close": 15.2, "volume": 2177385.0}, {"date": "2025-05-21", "close": 14.2, "volume": 5011825.0}, {"date": "2025-05-22", "close": 14.66, "volume": 4607772.0}, {"date": "2025-05-23", "close": 15.08, "volume": 4055748.0}, {"date": "2025-05-27", "close": 15.38, "volume": 3596025.0}, {"date": "2025-05-28", "close": 15.17, "volume": 3510781.0}, {"date": "2025-05-29", "close": 15.11, "volume": 3453290.0}, {"date": "2025-05-30", "close": 14.83, "volume": 3569314.0}, {"date": "2025-06-02", "close": 14.78, "volume": 4478117.0}, {"date": "2025-06-03", "close": 15.39, "volume": 4431135.0}, {"date": "2025-06-04", "close": 15.42, "volume": 3925696.0}, {"date": "2025-06-05", "close": 15.68, "volume": 3800389.0}, {"date": "2025-06-06", "close": 15.59, "volume": 4466481.0}, {"date": "2025-06-09", "close": 16.48, "volume": 4972047.0}, {"date": "2025-06-10", "close": 16.81, "volume": 3547510.0}, {"date": "2025-06-11", "close": 16.82, "volume": 3759903.0}, {"date": "2025-06-12", "close": 16.48, "volume": 3679004.0}, {"date": "2025-06-13", "close": 15.61, "volume": 3432468.0}, {"date": "2025-06-16", "close": 16.49, "volume": 7716404.0}, {"date": "2025-06-17", "close": 16.47, "volume": 5014330.0}, {"date": "2025-06-18", "close": 17.28, "volume": 6094636.0}, {"date": "2025-06-20", "close": 17.05, "volume": 8010766.0}, {"date": "2025-06-23", "close": 17.11, "volume": 5302926.0}, {"date": "2025-06-24", "close": 17.49, "volume": 6496236.0}, {"date": "2025-06-25", "close": 17.4, "volume": 4047519.0}, {"date": "2025-06-26", "close": 18.26, "volume": 11231840.0}, {"date": "2025-06-27", "close": 18.28, "volume": 4107357.0}, {"date": "2025-06-30", "close": 17.87, "volume": 4587662.0}, {"date": "2025-07-01", "close": 18.24, "volume": 3917729.0}, {"date": "2025-07-02", "close": 18.61, "volume": 3466199.0}, {"date": "2025-07-03", "close": 18.48, "volume": 2086747.0}, {"date": "2025-07-07", "close": 18.32, "volume": 2788062.0}, {"date": "2025-07-08", "close": 18.31, "volume": 2911172.0}, {"date": "2025-07-09", "close": 18.46, "volume": 2489818.0}, {"date": "2025-07-10", "close": 19.3, "volume": 9575562.0}, {"date": "2025-07-11", "close": 17.83, "volume": 4838084.0}, {"date": "2025-07-14", "close": 17.75, "volume": 3825647.0}, {"date": "2025-07-15", "close": 17.34, "volume": 4415792.0}, {"date": "2025-07-16", "close": 17.57, "volume": 3617771.0}, {"date": "2025-07-17", "close": 18.25, "volume": 4296307.0}, {"date": "2025-07-18", "close": 18.05, "volume": 2947541.0}, {"date": "2025-07-21", "close": 18.33, "volume": 2593317.0}, {"date": "2025-07-22", "close": 18.4, "volume": 2572472.0}, {"date": "2025-07-23", "close": 18.605, "volume": 2993258.0}, {"date": "2025-07-24", "close": 18.21, "volume": 4008258.0}, {"date": "2025-07-25", "close": 19.23, "volume": 5786021.0}, {"date": "2025-07-28", "close": 18.85, "volume": 2674228.0}, {"date": "2025-07-29", "close": 18.35, "volume": 2810762.0}, {"date": "2025-07-30", "close": 18.52, "volume": 2253953.0}, {"date": "2025-07-31", "close": 18.06, "volume": 2980395.0}, {"date": "2025-08-01", "close": 17.8, "volume": 4055752.0}, {"date": "2025-08-04", "close": 17.65, "volume": 3161695.0}, {"date": "2025-08-05", "close": 17.39, "volume": 3187083.0}, {"date": "2025-08-06", "close": 17.02, "volume": 5206504.0}, {"date": "2025-08-07", "close": 16.92, "volume": 7637864.0}, {"date": "2025-08-08", "close": 16.96, "volume": 4811983.0}, {"date": "2025-08-11", "close": 16.8, "volume": 3950406.0}, {"date": "2025-08-12", "close": 17.09, "volume": 3719639.0}, {"date": "2025-08-13", "close": 17.795, "volume": 4161039.0}, {"date": "2025-08-14", "close": 17.98, "volume": 2950196.0}, {"date": "2025-08-15", "close": 18.24, "volume": 5141943.0}, {"date": "2025-08-18", "close": 18.675, "volume": 5200430.0}, {"date": "2025-08-19", "close": 18.52, "volume": 3398200.0}, {"date": "2025-08-20", "close": 18.67, "volume": 3543057.0}, {"date": "2025-08-21", "close": 19.0, "volume": 3557915.0}, {"date": "2025-08-22", "close": 19.49, "volume": 2788511.0}, {"date": "2025-08-25", "close": 19.88, "volume": 3967777.0}, {"date": "2025-08-26", "close": 19.67, "volume": 3014819.0}, {"date": "2025-08-27", "close": 19.91, "volume": 3301503.0}, {"date": "2025-08-28", "close": 20.18, "volume": 2887566.0}, {"date": "2025-08-29", "close": 20.23, "volume": 2345084.0}, {"date": "2025-09-02", "close": 19.97, "volume": 2441104.0}, {"date": "2025-09-03", "close": 19.61, "volume": 2037819.0}, {"date": "2025-09-04", "close": 19.65, "volume": 2404260.0}, {"date": "2025-09-05", "close": 20.47, "volume": 4452200.0}, {"date": "2025-09-08", "close": 20.09, "volume": 3889630.0}, {"date": "2025-09-09", "close": 20.06, "volume": 2780072.0}, {"date": "2025-09-10", "close": 20.1, "volume": 3762047.0}, {"date": "2025-09-11", "close": 20.03, "volume": 2263596.0}, {"date": "2025-09-12", "close": 19.61, "volume": 2753068.0}, {"date": "2025-09-15", "close": 18.83, "volume": 4432269.0}, {"date": "2025-09-16", "close": 18.92, "volume": 4050756.0}, {"date": "2025-09-17", "close": 18.91, "volume": 2709998.0}, {"date": "2025-09-18", "close": 19.21, "volume": 2413464.0}, {"date": "2025-09-19", "close": 19.09, "volume": 4629625.0}, {"date": "2025-09-22", "close": 19.17, "volume": 2783764.0}, {"date": "2025-09-23", "close": 19.74, "volume": 4256438.0}, {"date": "2025-09-24", "close": 19.69, "volume": 3469009.0}, {"date": "2025-09-25", "close": 19.54, "volume": 2617494.0}, {"date": "2025-09-26", "close": 19.8, "volume": 2170253.0}, {"date": "2025-09-29", "close": 19.71, "volume": 3682345.0}, {"date": "2025-09-30", "close": 19.26, "volume": 2579866.0}, {"date": "2025-10-01", "close": 19.1, "volume": 3132103.0}, {"date": "2025-10-02", "close": 19.14, "volume": 3007864.0}, {"date": "2025-10-03", "close": 19.0, "volume": 2416361.0}, {"date": "2025-10-06", "close": 18.49, "volume": 4235108.0}, {"date": "2025-10-07", "close": 17.93, "volume": 3401598.0}, {"date": "2025-10-08", "close": 16.9, "volume": 5380034.0}, {"date": "2025-10-09", "close": 16.88, "volume": 3840150.0}, {"date": "2025-10-10", "close": 16.24, "volume": 4151298.0}, {"date": "2025-10-13", "close": 16.74, "volume": 3921847.0}, {"date": "2025-10-14", "close": 17.17, "volume": 2310750.0}, {"date": "2025-10-15", "close": 17.15, "volume": 2084930.0}, {"date": "2025-10-16", "close": 16.92, "volume": 2489891.0}, {"date": "2025-10-17", "close": 16.26, "volume": 3546796.0}, {"date": "2025-10-20", "close": 17.02, "volume": 3852569.0}, {"date": "2025-10-21", "close": 17.46, "volume": 2604865.0}, {"date": "2025-10-22", "close": 17.57, "volume": 2126689.0}, {"date": "2025-10-23", "close": 18.01, "volume": 4018019.0}, {"date": "2025-10-24", "close": 17.72, "volume": 3690970.0}, {"date": "2025-10-27", "close": 18.04, "volume": 2462414.0}, {"date": "2025-10-28", "close": 17.35, "volume": 2804464.0}, {"date": "2025-10-29", "close": 16.61, "volume": 3459481.0}, {"date": "2025-10-30", "close": 16.59, "volume": 2557943.0}, {"date": "2025-10-31", "close": 16.46, "volume": 2297287.0}, {"date": "2025-11-03", "close": 16.62, "volume": 2437267.0}, {"date": "2025-11-04", "close": 16.18, "volume": 2309426.0}, {"date": "2025-11-05", "close": 16.35, "volume": 4605726.0}, {"date": "2025-11-06", "close": 14.65, "volume": 13383670.0}, {"date": "2025-11-07", "close": 14.54, "volume": 7205676.0}, {"date": "2025-11-10", "close": 15.6, "volume": 4818489.0}, {"date": "2025-11-11", "close": 15.485, "volume": 3511095.0}, {"date": "2025-11-12", "close": 15.28, "volume": 2972596.0}, {"date": "2025-11-13", "close": 14.8, "volume": 2859276.0}, {"date": "2025-11-14", "close": 14.6, "volume": 2881648.0}, {"date": "2025-11-17", "close": 13.65, "volume": 3603382.0}, {"date": "2025-11-18", "close": 13.76, "volume": 5398913.0}, {"date": "2025-11-19", "close": 13.96, "volume": 4477865.0}, {"date": "2025-11-20", "close": 13.76, "volume": 4228860.0}, {"date": "2025-11-21", "close": 13.8, "volume": 3371118.0}, {"date": "2025-11-24", "close": 13.71, "volume": 3517985.0}, {"date": "2025-11-25", "close": 14.57, "volume": 3773817.0}, {"date": "2025-11-26", "close": 14.73, "volume": 3802199.0}, {"date": "2025-11-28", "close": 14.84, "volume": 1151221.0}, {"date": "2025-12-01", "close": 14.84, "volume": 2757236.0}, {"date": "2025-12-02", "close": 14.69, "volume": 2778901.0}, {"date": "2025-12-03", "close": 14.57, "volume": 3109414.0}, {"date": "2025-12-04", "close": 14.29, "volume": 2436689.0}, {"date": "2025-12-05", "close": 13.82, "volume": 3608121.0}, {"date": "2025-12-08", "close": 13.77, "volume": 3451932.0}, {"date": "2025-12-09", "close": 13.67, "volume": 2430575.0}, {"date": "2025-12-10", "close": 13.78, "volume": 2414992.0}, {"date": "2025-12-11", "close": 14.01, "volume": 3225370.0}, {"date": "2025-12-12", "close": 14.28, "volume": 3554838.0}, {"date": "2025-12-15", "close": 13.81, "volume": 5905820.0}, {"date": "2025-12-16", "close": 14.15, "volume": 4530543.0}, {"date": "2025-12-17", "close": 14.37, "volume": 3481642.0}, {"date": "2025-12-18", "close": 14.7, "volume": 3119445.0}, {"date": "2025-12-19", "close": 14.56, "volume": 6509320.0}, {"date": "2025-12-22", "close": 14.76, "volume": 3350109.0}, {"date": "2025-12-23", "close": 14.65, "volume": 2669661.0}, {"date": "2025-12-24", "close": 14.64, "volume": 1346307.0}, {"date": "2025-12-26", "close": 15.1, "volume": 2763604.0}, {"date": "2025-12-29", "close": 14.89, "volume": 3862779.0}, {"date": "2025-12-30", "close": 14.78, "volume": 2920947.0}, {"date": "2025-12-31", "close": 14.75, "volume": 2170755.0}, {"date": "2026-01-02", "close": 14.85, "volume": 2533296.0}, {"date": "2026-01-05", "close": 15.14, "volume": 3125629.0}, {"date": "2026-01-06", "close": 14.81, "volume": 2770152.0}, {"date": "2026-01-07", "close": 13.82, "volume": 3852385.0}, {"date": "2026-01-08", "close": 14.43, "volume": 5094394.0}, {"date": "2026-01-09", "close": 14.43, "volume": 4130239.0}, {"date": "2026-01-12", "close": 14.2, "volume": 3606144.0}, {"date": "2026-01-13", "close": 13.84, "volume": 3179767.0}, {"date": "2026-01-14", "close": 13.84, "volume": 5071810.0}, {"date": "2026-01-15", "close": 14.58, "volume": 8328663.0}, {"date": "2026-01-16", "close": 14.29, "volume": 3322864.0}, {"date": "2026-01-20", "close": 13.73, "volume": 3974439.0}, {"date": "2026-01-21", "close": 13.95, "volume": 4392648.0}, {"date": "2026-01-22", "close": 14.53, "volume": 6233786.0}, {"date": "2026-01-23", "close": 14.27, "volume": 3986849.0}, {"date": "2026-01-26", "close": 14.13, "volume": 2955319.0}, {"date": "2026-01-27", "close": 13.74, "volume": 2965024.0}, {"date": "2026-01-28", "close": 13.25, "volume": 5857677.0}, {"date": "2026-01-29", "close": 13.15, "volume": 3892929.0}, {"date": "2026-01-30", "close": 12.84, "volume": 4400142.0}, {"date": "2026-02-02", "close": 12.6, "volume": 2598291.0}, {"date": "2026-02-03", "close": 12.5, "volume": 3529673.0}, {"date": "2026-02-04", "close": 13.04, "volume": 5278323.0}, {"date": "2026-02-05", "close": 12.39, "volume": 7382431.0}, {"date": "2026-02-06", "close": 13.41, "volume": 6754461.0}, {"date": "2026-02-09", "close": 13.6, "volume": 3841039.0}, {"date": "2026-02-10", "close": 13.88, "volume": 3135540.0}, {"date": "2026-02-11", "close": 13.36, "volume": 3201162.0}, {"date": "2026-02-12", "close": 12.41, "volume": 4250329.0}, {"date": "2026-02-13", "close": 11.76, "volume": 5543714.0}, {"date": "2026-02-17", "close": 12.05, "volume": 3993788.0}, {"date": "2026-02-18", "close": 13.14, "volume": 5579057.0}, {"date": "2026-02-19", "close": 13.33, "volume": 3795563.0}, {"date": "2026-02-20", "close": 13.02, "volume": 2330819.0}, {"date": "2026-02-23", "close": 12.17, "volume": 5462528.0}, {"date": "2026-02-24", "close": 12.72, "volume": 3888558.0}, {"date": "2026-02-25", "close": 12.54, "volume": 3663641.0}, {"date": "2026-02-26", "close": 14.64, "volume": 14644830.0}, {"date": "2026-02-27", "close": 15.64, "volume": 12748040.0}, {"date": "2026-03-02", "close": 14.85, "volume": 4489102.0}, {"date": "2026-03-03", "close": 14.93, "volume": 5137876.0}, {"date": "2026-03-04", "close": 15.27, "volume": 4277390.0}, {"date": "2026-03-05", "close": 15.47, "volume": 5350236.0}, {"date": "2026-03-06", "close": 14.64, "volume": 4465544.0}, {"date": "2026-03-09", "close": 14.7, "volume": 4475757.0}, {"date": "2026-03-10", "close": 14.33, "volume": 5076908.0}, {"date": "2026-03-11", "close": 14.87, "volume": 5514526.0}, {"date": "2026-03-12", "close": 14.53, "volume": 3345697.0}, {"date": "2026-03-13", "close": 14.31, "volume": 3346103.0}, {"date": "2026-03-16", "close": 13.98, "volume": 3678156.0}, {"date": "2026-03-17", "close": 13.97, "volume": 2992359.0}, {"date": "2026-03-18", "close": 13.84, "volume": 2804499.0}, {"date": "2026-03-19", "close": 14.16, "volume": 4126800.0}, {"date": "2026-03-20", "close": 13.67, "volume": 5488237.0}, {"date": "2026-03-23", "close": 14.44, "volume": 4191592.0}, {"date": "2026-03-24", "close": 14.47, "volume": 3653420.0}, {"date": "2026-03-25", "close": 14.66, "volume": 2105312.0}, {"date": "2026-03-26", "close": 14.57, "volume": 2457835.0}, {"date": "2026-03-27", "close": 13.77, "volume": 3504062.0}, {"date": "2026-03-30", "close": 13.99, "volume": 2303007.0}, {"date": "2026-03-31", "close": 15.03, "volume": 7440211.0}, {"date": "2026-04-01", "close": 15.0, "volume": 3512865.0}, {"date": "2026-04-02", "close": 14.77, "volume": 2741176.0}, {"date": "2026-04-06", "close": 14.66, "volume": 2949314.0}, {"date": "2026-04-07", "close": 15.05, "volume": 3342233.0}, {"date": "2026-04-08", "close": 15.33, "volume": 4466317.0}, {"date": "2026-04-09", "close": 15.66, "volume": 2538368.0}, {"date": "2026-04-10", "close": 15.25, "volume": 2325819.0}, {"date": "2026-04-13", "close": 15.29, "volume": 2896267.0}, {"date": "2026-04-14", "close": 15.61, "volume": 3299383.0}, {"date": "2026-04-15", "close": 16.01, "volume": 2918276.0}, {"date": "2026-04-16", "close": 16.14, "volume": 3345903.0}, {"date": "2026-04-17", "close": 15.85, "volume": 3539734.0}, {"date": "2026-04-20", "close": 15.84, "volume": 3741228.0}, {"date": "2026-04-21", "close": 15.47, "volume": 4958728.0}, {"date": "2026-04-22", "close": 14.77, "volume": 7469446.0}, {"date": "2026-04-23", "close": 17.26, "volume": 11322200.0}, {"date": "2026-04-24", "close": 17.24, "volume": 7882195.0}, {"date": "2026-04-27", "close": 17.83, "volume": 5335775.0}, {"date": "2026-04-28", "close": 18.0, "volume": 3948658.0}, {"date": "2026-04-29", "close": 17.82, "volume": 3938441.0}, {"date": "2026-04-30", "close": 17.46, "volume": 6102339.0}, {"date": "2026-05-01", "close": 17.27, "volume": 4547302.0}, {"date": "2026-05-04", "close": 16.79, "volume": 3141377.0}, {"date": "2026-05-05", "close": 17.1, "volume": 2687849.0}, {"date": "2026-05-06", "close": 16.75, "volume": 3331167.0}, {"date": "2026-05-07", "close": 16.77, "volume": 2638133.0}, {"date": "2026-05-08", "close": 16.74, "volume": 2200232.0}, {"date": "2026-05-11", "close": 15.94, "volume": 2783085.0}, {"date": "2026-05-12", "close": 15.71, "volume": 2795784.0}, {"date": "2026-05-13", "close": 15.83, "volume": 2852005.0}, {"date": "2026-05-14", "close": 15.83, "volume": 2460162.0}, {"date": "2026-05-15", "close": 16.2, "volume": 2999428.0}, {"date": "2026-05-18", "close": 16.48, "volume": 2848730.0}, {"date": "2026-05-19", "close": 16.12, "volume": 2331449.0}, {"date": "2026-05-20", "close": 16.17, "volume": 2278156.0}, {"date": "2026-05-21", "close": 16.7, "volume": 2999223.0}, {"date": "2026-05-22", "close": 16.88, "volume": 3204096.0}, {"date": "2026-05-26", "close": 17.06, "volume": 3651251.0}, {"date": "2026-05-27", "close": 19.09, "volume": 6650852.0}, {"date": "2026-05-28", "close": 19.44, "volume": 5788578.0}, {"date": "2026-05-29", "close": 18.83, "volume": 4058305.0}, {"date": "2026-06-01", "close": 20.24, "volume": 5617567.0}, {"date": "2026-06-02", "close": 20.11, "volume": 4237050.0}, {"date": "2026-06-03", "close": 19.65, "volume": 3235907.0}, {"date": "2026-06-04", "close": 19.63, "volume": 2060864.0}, {"date": "2026-06-05", "close": 19.23, "volume": 2982245.0}, {"date": "2026-06-08", "close": 19.17, "volume": 2527434.0}, {"date": "2026-06-09", "close": 20.32, "volume": 3878759.0}, {"date": "2026-06-10", "close": 21.45, "volume": 6139917.0}, {"date": "2026-06-11", "close": 21.21, "volume": 3344223.0}, {"date": "2026-06-12", "close": 21.68, "volume": 2666469.0}, {"date": "2026-06-15", "close": 21.84, "volume": 3028712.0}, {"date": "2026-06-16", "close": 21.865, "volume": 2469633.0}, {"date": "2026-06-17", "close": 21.23, "volume": 3066226.0}, {"date": "2026-06-18", "close": 21.3, "volume": 4689850.0}, {"date": "2026-06-22", "close": 20.83, "volume": 2674645.0}, {"date": "2026-06-23", "close": 20.5, "volume": 2823094.0}, {"date": "2026-06-24", "close": 20.38, "volume": 3662753.0}, {"date": "2026-06-25", "close": 21.085, "volume": 3942980.0}, {"date": "2026-06-26", "close": 21.88, "volume": 19777310.0}, {"date": "2026-06-29", "close": 22.06, "volume": 3209754.0}, {"date": "2026-06-30", "close": 21.36, "volume": 3227066.0}, {"date": "2026-07-01", "close": 21.49, "volume": 2559483.0}, {"date": "2026-07-02", "close": 22.015, "volume": 2352443.0}, {"date": "2026-07-06", "close": 21.15, "volume": 3495700.0}, {"date": "2026-07-07", "close": 20.78, "volume": 3195086.0}, {"date": "2026-07-08", "close": 20.12, "volume": 4996058.0}, {"date": "2026-07-09", "close": 20.69, "volume": 2634609.0}, {"date": "2026-07-10", "close": 20.36, "volume": 1899558.0}, {"date": "2026-07-13", "close": 20.48, "volume": 2614594.0}, {"date": "2026-07-14", "close": 20.18, "volume": 2763503.0}, {"date": "2026-07-15", "close": 21.12, "volume": 3018296.0}, {"date": "2026-07-16", "close": 21.27, "volume": 3131689.0}, {"date": "2026-07-17", "close": 20.57, "volume": 2290925.0}, {"date": "2026-07-20", "close": 21.23, "volume": 2480127.0}, {"date": "2026-07-21", "close": 21.23, "volume": 2672066.0}, {"date": "2026-07-22", "close": 20.93, "volume": 1961493.0}, {"date": "2026-07-23", "close": 20.27, "volume": 3667477.0}, {"date": "2026-07-24", "close": 20.48, "volume": 2557339.0}, {"date": "2026-07-27", "close": 21.18, "volume": 2121402.0}, {"date": "2026-07-28", "close": 21.08, "volume": 1890259.0}, {"date": "2026-07-29", "close": 21.2, "volume": 2187490.0}, {"date": "2026-07-30", "close": 20.515, "volume": 2959917.0}, {"date": "2026-07-31", "close": 20.53, "volume": 2677705.0}, {"date": "2026-08-03", "close": 19.98, "volume": 3116677.0}, {"date": "2026-08-04", "close": 20.04, "volume": 2101910.0}, {"date": "2026-08-05", "close": 19.62, "volume": 2774435.0}, {"date": "2026-08-06", "close": 20.13, "volume": 3680528.0}, {"date": "2026-08-07", "close": 20.18, "volume": 2492874.0}], "refreshing": true}