{"ticker": "PHG", "overview": {"cik": "313216", "ticker": "PHG", "name": "KONINKLIJKE PHILIPS NV", "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "", "sic": "3844", "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001628280-26-049913", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001628280-26-039686", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001193125-26-218161", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001628280-26-032599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001628280-26-030945", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021906", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021903", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001628280-26-009470", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001628280-26-009469", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001628280-26-006661", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001628280-26-006653", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "Foreign material event", "accession": "0001628280-25-048592", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "Foreign material event", "accession": "0000313216-25-000029", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "Foreign material event", "accession": "0000313216-25-000025", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-04", "title": "Foreign material event", "accession": "0000313216-25-000023", "price_sensitive": true}, {"form": "SD", "date": "2025-05-28", "title": "Form SD", "accession": "0001193125-25-128980", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-16", "title": "Foreign material event", "accession": "0000313216-25-000021", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-09", "title": "Foreign material event", "accession": "0000313216-25-000019", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-06", "title": "Foreign material event", "accession": "0000313216-25-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001845", "price_sensitive": false}, {"form": "6-K", "date": "2025-03-24", "title": "Foreign material event", "accession": "0000313216-25-000014", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-03-18", "title": "Form SCHEDULE 13D/A", "accession": "0000950170-25-041383", "price_sensitive": false}, {"form": "6-K", "date": "2025-02-21", "title": "Foreign material event", "accession": "0000313216-25-000012", "price_sensitive": true}, {"form": "20-F", "date": "2025-02-21", "title": "Annual report (foreign)", "accession": "0000313216-25-000009", "price_sensitive": true}, {"form": "6-K/A", "date": "2025-02-19", "title": "Form 6-K/A", "accession": "0000313216-25-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PHG", "has_prices": true, "as_of": "2026-08-07", "last": 26.73, "prev_close": 26.33, "change": 0.40000000000000213, "change_pct": 0.01519179642992792, "session_volume": 729423.0, "vwap_5": 26.452778145477637, "vwap_20": 26.039572391384368, "vwap_60": 26.32454265432863, "vwap_250": 27.69239311930253, "high_52w": 32.91, "low_52w": 25.02, "avg_volume_20": 1382927.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-360944", "src": "13DG", "ticker": "PHG", "cik": "313216", "company": "KONINKLIJKE PHILIPS NV", "company_raw": "KONINKLIJKE PHILIPS NV", "who": "Exor N.V.", "who_key": "Exor N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "", "headline": "Exor N.V. moves to a 19.03% activist stake in PHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1589122/0001193125-26-360944-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "HOUSE-2024-20024580-T2", "src": "CONGRESS", "ticker": "PHG", "cik": "", "company": "KONINKLIJKE PHILIPS NV", "company_raw": "retirement portfolio.\nSP Koninklijke Philips N.V. NY Registry\nShares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds PHG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024580.pdf", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432309}, {"id": "HOUSE-2022-20021504-T0", "src": "CONGRESS", "ticker": "PHG", "cik": "", "company": "KONINKLIJKE PHILIPS NV", "company_raw": "unt Cap.\nGains >\n$200?\nSP Koninklijke Philips N.V. NY Registry\nShares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds PHG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021504.pdf", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245909}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-360944", "src": "13DG", "ticker": "PHG", "cik": "313216", "company": "KONINKLIJKE PHILIPS NV", "company_raw": "KONINKLIJKE PHILIPS NV", "who": "Exor N.V.", "who_key": "Exor N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "", "headline": "Exor N.V. moves to a 19.03% activist stake in PHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1589122/0001193125-26-360944-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Koninklijke Philips N.V. NY Registry Shares", "new_value": "KONINKLIJKE PHILIPS NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313216", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313216", "applied": 1, "detected_at": "2026-10-27T02:33:33.577686"}]}, "key_people": [{"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024580.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021504.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024580.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001628280-26-049913", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001628280-26-039686", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001193125-26-218161", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001628280-26-032599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001628280-26-030945", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021906", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021903", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001628280-26-009470", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001628280-26-009469", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001628280-26-006661", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001628280-26-006653", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "Foreign material event", "accession": "0001628280-25-048592", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "Foreign material event", "accession": "0000313216-25-000029", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "Foreign material event", "accession": "0000313216-25-000025", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-04", "title": "Foreign material event", "accession": "0000313216-25-000023", "price_sensitive": true}, {"form": "SD", "date": "2025-05-28", "title": "Form SD", "accession": "0001193125-25-128980", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-16", "title": "Foreign material event", "accession": "0000313216-25-000021", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-09", "title": "Foreign material event", "accession": "0000313216-25-000019", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-06", "title": "Foreign material event", "accession": "0000313216-25-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001845", "price_sensitive": false}, {"form": "6-K", "date": "2025-03-24", "title": "Foreign material event", "accession": "0000313216-25-000014", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-03-18", "title": "Form SCHEDULE 13D/A", "accession": "0000950170-25-041383", "price_sensitive": false}, {"form": "6-K", "date": "2025-02-21", "title": "Foreign material event", "accession": "0000313216-25-000012", "price_sensitive": true}, {"form": "20-F", "date": "2025-02-21", "title": "Annual report (foreign)", "accession": "0000313216-25-000009", "price_sensitive": true}, {"form": "6-K/A", "date": "2025-02-19", "title": "Form 6-K/A", "accession": "0000313216-25-000007", "price_sensitive": false}], "performance": {"ticker": "PHG", "has_prices": true, "summary": {"n": 2, "avg": 0.3481708719944352, "win_rate": 1.0, "best": 0.35767980495733454, "worst": 0.3386619390315359, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 19.9677, "return": 0.3386619390315359}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 19.688, "return": 0.35767980495733454}]}, "price_series": [{"date": "2016-08-08", "close": 24.8529, "volume": 1330224.0}, {"date": "2016-08-09", "close": 25.288, "volume": 1538093.0}, {"date": "2016-08-10", "close": 25.8618, "volume": 2295055.0}, {"date": "2016-08-11", "close": 25.9729, "volume": 1095920.0}, {"date": "2016-08-12", "close": 25.8989, "volume": 1185346.0}, {"date": "2016-08-15", "close": 26.2043, "volume": 1326031.0}, {"date": "2016-08-16", "close": 26.2413, "volume": 4159846.0}, {"date": "2016-08-17", "close": 26.3987, "volume": 4221649.0}, {"date": "2016-08-18", "close": 26.7504, "volume": 4170798.0}, {"date": "2016-08-19", "close": 26.8152, "volume": 4296017.0}, {"date": "2016-08-22", "close": 26.6116, "volume": 974086.0}, {"date": "2016-08-23", "close": 26.6671, "volume": 1334778.0}, {"date": "2016-08-24", "close": 26.8985, "volume": 2103941.0}, {"date": "2016-08-25", "close": 26.8615, "volume": 1388298.0}, {"date": "2016-08-26", "close": 26.8245, "volume": 1693348.0}, {"date": "2016-08-29", "close": 26.88, "volume": 886247.0}, {"date": "2016-08-30", "close": 26.9448, "volume": 872631.0}, {"date": "2016-08-31", "close": 26.7875, "volume": 1551968.0}, {"date": "2016-09-01", "close": 27.1299, "volume": 1651970.0}, {"date": "2016-09-02", "close": 27.3891, "volume": 1268828.0}, {"date": "2016-09-06", "close": 27.3613, "volume": 1080782.0}, {"date": "2016-09-07", "close": 27.2873, "volume": 994093.0}, {"date": "2016-09-08", "close": 26.9448, "volume": 1649916.0}, {"date": "2016-09-09", "close": 26.3061, "volume": 1438126.0}, {"date": "2016-09-12", "close": 26.6949, "volume": 1268997.0}, {"date": "2016-09-13", "close": 26.2321, "volume": 1447062.0}, {"date": "2016-09-14", "close": 26.4265, "volume": 1457276.0}, {"date": "2016-09-15", "close": 26.917, "volume": 1351172.0}, {"date": "2016-09-16", "close": 26.4357, "volume": 1292265.0}, {"date": "2016-09-19", "close": 26.6671, "volume": 909618.0}, {"date": "2016-09-20", "close": 26.6579, "volume": 697224.0}, {"date": "2016-09-21", "close": 26.9911, "volume": 1468331.0}, {"date": "2016-09-22", "close": 27.6113, "volume": 2058203.0}, {"date": "2016-09-23", "close": 27.5465, "volume": 1240489.0}, {"date": "2016-09-26", "close": 27.2503, "volume": 833672.0}, {"date": "2016-09-27", "close": 27.4076, "volume": 1062048.0}, {"date": "2016-09-28", "close": 27.7409, "volume": 4024529.0}, {"date": "2016-09-29", "close": 27.1947, "volume": 2947046.0}, {"date": "2016-09-30", "close": 27.3891, "volume": 1764901.0}, {"date": "2016-10-03", "close": 27.1762, "volume": 839855.0}, {"date": "2016-10-04", "close": 27.2503, "volume": 1090844.0}, {"date": "2016-10-05", "close": 27.528, "volume": 897399.0}, {"date": "2016-10-06", "close": 27.5372, "volume": 763272.0}, {"date": "2016-10-07", "close": 27.1577, "volume": 1189081.0}, {"date": "2016-10-10", "close": 27.3151, "volume": 511260.0}, {"date": "2016-10-11", "close": 26.8152, "volume": 812423.0}, {"date": "2016-10-12", "close": 26.6486, "volume": 749769.0}, {"date": "2016-10-13", "close": 26.8152, "volume": 1131462.0}, {"date": "2016-10-14", "close": 26.6949, "volume": 1106111.0}, {"date": "2016-10-17", "close": 26.8893, "volume": 1046211.0}, {"date": "2016-10-18", "close": 27.0651, "volume": 900882.0}, {"date": "2016-10-19", "close": 26.6764, "volume": 1393305.0}, {"date": "2016-10-20", "close": 26.5283, "volume": 904867.0}, {"date": "2016-10-21", "close": 26.3154, "volume": 1704814.0}, {"date": "2016-10-24", "close": 27.4447, "volume": 2033586.0}, {"date": "2016-10-25", "close": 27.4261, "volume": 1746893.0}, {"date": "2016-10-26", "close": 27.8149, "volume": 1874398.0}, {"date": "2016-10-27", "close": 27.5742, "volume": 1273624.0}, {"date": "2016-10-28", "close": 27.9445, "volume": 1788037.0}, {"date": "2016-10-31", "close": 27.7964, "volume": 1209279.0}, {"date": "2016-11-01", "close": 27.528, "volume": 1388962.0}, {"date": "2016-11-02", "close": 27.4817, "volume": 1761266.0}, {"date": "2016-11-03", "close": 27.1207, "volume": 2003003.0}, {"date": "2016-11-04", "close": 27.3428, "volume": 2058366.0}, {"date": "2016-11-07", "close": 27.9537, "volume": 1247519.0}, {"date": "2016-11-08", "close": 28.2777, "volume": 1319679.0}, {"date": "2016-11-09", "close": 27.6575, "volume": 2725995.0}, {"date": "2016-11-10", "close": 27.3428, "volume": 2735841.0}, {"date": "2016-11-11", "close": 26.9541, "volume": 2404938.0}, {"date": "2016-11-14", "close": 26.8615, "volume": 1471363.0}, {"date": "2016-11-15", "close": 27.0559, "volume": 1160416.0}, {"date": "2016-11-16", "close": 26.5005, "volume": 1291108.0}, {"date": "2016-11-17", "close": 26.8615, "volume": 1195705.0}, {"date": "2016-11-18", "close": 26.6579, "volume": 959569.0}, {"date": "2016-11-21", "close": 26.8152, "volume": 745507.0}, {"date": "2016-11-22", "close": 27.0004, "volume": 1269763.0}, {"date": "2016-11-23", "close": 27.2873, "volume": 1216710.0}, {"date": "2016-11-25", "close": 27.1207, "volume": 544889.0}, {"date": "2016-11-28", "close": 26.519, "volume": 1381321.0}, {"date": "2016-11-29", "close": 26.9633, "volume": 1315973.0}, {"date": "2016-11-30", "close": 26.482, "volume": 1763153.0}, {"date": "2016-12-01", "close": 26.519, "volume": 1657349.0}, {"date": "2016-12-02", "close": 26.121, "volume": 1895111.0}, {"date": "2016-12-05", "close": 26.7412, "volume": 1488733.0}, {"date": "2016-12-06", "close": 27.0559, "volume": 976732.0}, {"date": "2016-12-07", "close": 27.6483, "volume": 1527996.0}, {"date": "2016-12-08", "close": 27.4169, "volume": 1403138.0}, {"date": "2016-12-09", "close": 27.5187, "volume": 1501066.0}, {"date": "2016-12-12", "close": 27.6298, "volume": 947275.0}, {"date": "2016-12-13", "close": 27.639, "volume": 908154.0}, {"date": "2016-12-14", "close": 27.3243, "volume": 1060444.0}, {"date": "2016-12-15", "close": 27.2873, "volume": 949284.0}, {"date": "2016-12-16", "close": 27.1299, "volume": 2888793.0}, {"date": "2016-12-19", "close": 27.3984, "volume": 3091955.0}, {"date": "2016-12-20", "close": 27.6113, "volume": 1714315.0}, {"date": "2016-12-21", "close": 27.7779, "volume": 1649222.0}, {"date": "2016-12-22", "close": 27.9815, "volume": 2482748.0}, {"date": "2016-12-23", "close": 28.0556, "volume": 1171290.0}, {"date": "2016-12-27", "close": 28.0926, "volume": 742582.0}, {"date": "2016-12-28", "close": 27.926, "volume": 2081359.0}, {"date": "2016-12-29", "close": 28.0741, "volume": 1169597.0}, {"date": "2016-12-30", "close": 28.2962, "volume": 1506835.0}, {"date": "2017-01-03", "close": 27.926, "volume": 1486968.0}, {"date": "2017-01-04", "close": 27.639, "volume": 1215365.0}, {"date": "2017-01-05", "close": 27.8427, "volume": 973177.0}, {"date": "2017-01-06", "close": 27.8056, "volume": 790237.0}, {"date": "2017-01-09", "close": 28.1111, "volume": 1104977.0}, {"date": "2017-01-10", "close": 28.2962, "volume": 1296235.0}, {"date": "2017-01-11", "close": 28.4351, "volume": 1608741.0}, {"date": "2017-01-12", "close": 28.3147, "volume": 1200921.0}, {"date": "2017-01-13", "close": 28.4536, "volume": 1046366.0}, {"date": "2017-01-17", "close": 28.0093, "volume": 2438369.0}, {"date": "2017-01-18", "close": 27.9908, "volume": 1009230.0}, {"date": "2017-01-19", "close": 27.8704, "volume": 886841.0}, {"date": "2017-01-20", "close": 27.7038, "volume": 1236581.0}, {"date": "2017-01-23", "close": 27.8242, "volume": 1322044.0}, {"date": "2017-01-24", "close": 27.167, "volume": 3608092.0}, {"date": "2017-01-25", "close": 27.528, "volume": 2461470.0}, {"date": "2017-01-26", "close": 27.565, "volume": 4668271.0}, {"date": "2017-01-27", "close": 27.4261, "volume": 4186271.0}, {"date": "2017-01-30", "close": 26.9356, "volume": 4992285.0}, {"date": "2017-01-31", "close": 27.1947, "volume": 5309312.0}, {"date": "2017-02-01", "close": 26.9726, "volume": 2775951.0}, {"date": "2017-02-02", "close": 27.2132, "volume": 2395510.0}, {"date": "2017-02-03", "close": 27.3428, "volume": 1750771.0}, {"date": "2017-02-06", "close": 27.0651, "volume": 1810742.0}, {"date": "2017-02-07", "close": 26.7875, "volume": 1582586.0}, {"date": "2017-02-08", "close": 26.7875, "volume": 1666959.0}, {"date": "2017-02-09", "close": 26.8615, "volume": 3140966.0}, {"date": "2017-02-10", "close": 26.8337, "volume": 2515389.0}, {"date": "2017-02-13", "close": 27.0929, "volume": 1122087.0}, {"date": "2017-02-14", "close": 26.9263, "volume": 1398811.0}, {"date": "2017-02-15", "close": 27.0744, "volume": 1195421.0}, {"date": "2017-02-16", "close": 27.2595, "volume": 1171453.0}, {"date": "2017-02-17", "close": 27.3706, "volume": 2072579.0}, {"date": "2017-02-21", "close": 27.4447, "volume": 2415362.0}, {"date": "2017-02-22", "close": 27.4724, "volume": 2525080.0}, {"date": "2017-02-23", "close": 27.4447, "volume": 1501775.0}, {"date": "2017-02-24", "close": 27.4817, "volume": 2171907.0}, {"date": "2017-02-27", "close": 27.8982, "volume": 2098019.0}, {"date": "2017-02-28", "close": 28.0371, "volume": 2290990.0}, {"date": "2017-03-01", "close": 28.4536, "volume": 3972078.0}, {"date": "2017-03-02", "close": 28.324, "volume": 3589042.0}, {"date": "2017-03-03", "close": 28.7868, "volume": 1793470.0}, {"date": "2017-03-06", "close": 28.4258, "volume": 2506801.0}, {"date": "2017-03-07", "close": 28.2777, "volume": 1912399.0}, {"date": "2017-03-08", "close": 28.1296, "volume": 2430614.0}, {"date": "2017-03-09", "close": 28.1018, "volume": 1492516.0}, {"date": "2017-03-10", "close": 28.2037, "volume": 1487307.0}, {"date": "2017-03-13", "close": 28.3795, "volume": 1385651.0}, {"date": "2017-03-14", "close": 28.2037, "volume": 1150028.0}, {"date": "2017-03-15", "close": 28.6294, "volume": 996717.0}, {"date": "2017-03-16", "close": 29.0367, "volume": 1547898.0}, {"date": "2017-03-17", "close": 29.1108, "volume": 2015513.0}, {"date": "2017-03-20", "close": 29.3052, "volume": 1631891.0}, {"date": "2017-03-21", "close": 29.0182, "volume": 1751362.0}, {"date": "2017-03-22", "close": 29.3329, "volume": 1298515.0}, {"date": "2017-03-23", "close": 29.3977, "volume": 1248388.0}, {"date": "2017-03-24", "close": 29.5273, "volume": 3578190.0}, {"date": "2017-03-27", "close": 29.6939, "volume": 2219868.0}, {"date": "2017-03-28", "close": 29.7865, "volume": 1315685.0}, {"date": "2017-03-29", "close": 29.7124, "volume": 1246085.0}, {"date": "2017-03-30", "close": 29.6754, "volume": 770949.0}, {"date": "2017-03-31", "close": 29.7217, "volume": 1061934.0}, {"date": "2017-04-03", "close": 29.7587, "volume": 1411093.0}, {"date": "2017-04-04", "close": 29.7032, "volume": 1987876.0}, {"date": "2017-04-05", "close": 29.407, "volume": 2960809.0}, {"date": "2017-04-06", "close": 29.4162, "volume": 1196167.0}, {"date": "2017-04-07", "close": 29.444, "volume": 1421622.0}, {"date": "2017-04-10", "close": 29.4533, "volume": 1551280.0}, {"date": "2017-04-11", "close": 29.5828, "volume": 2074600.0}, {"date": "2017-04-12", "close": 29.2681, "volume": 2306859.0}, {"date": "2017-04-13", "close": 29.0923, "volume": 1357910.0}, {"date": "2017-04-17", "close": 29.3792, "volume": 676037.0}, {"date": "2017-04-18", "close": 29.6199, "volume": 1639223.0}, {"date": "2017-04-19", "close": 29.8142, "volume": 1647418.0}, {"date": "2017-04-20", "close": 30.1475, "volume": 2427209.0}, {"date": "2017-04-21", "close": 30.2215, "volume": 1825479.0}, {"date": "2017-04-24", "close": 31.9802, "volume": 3266275.0}, {"date": "2017-04-25", "close": 32.1098, "volume": 2618268.0}, {"date": "2017-04-26", "close": 31.9617, "volume": 1955324.0}, {"date": "2017-04-27", "close": 32.3412, "volume": 2270852.0}, {"date": "2017-04-28", "close": 31.8599, "volume": 2643905.0}, {"date": "2017-05-01", "close": 31.9709, "volume": 1696001.0}, {"date": "2017-05-02", "close": 32.3782, "volume": 1514929.0}, {"date": "2017-05-03", "close": 32.4708, "volume": 1802253.0}, {"date": "2017-05-04", "close": 33.3409, "volume": 2961947.0}, {"date": "2017-05-05", "close": 33.7389, "volume": 2225817.0}, {"date": "2017-05-08", "close": 33.4149, "volume": 1755120.0}, {"date": "2017-05-09", "close": 33.3131, "volume": 1358240.0}, {"date": "2017-05-10", "close": 33.2483, "volume": 1441971.0}, {"date": "2017-05-11", "close": 33.4242, "volume": 1981978.0}, {"date": "2017-05-12", "close": 32.9614, "volume": 1194860.0}, {"date": "2017-05-15", "close": 32.804, "volume": 1687177.0}, {"date": "2017-05-16", "close": 33.1095, "volume": 964216.0}, {"date": "2017-05-17", "close": 32.4985, "volume": 1586294.0}, {"date": "2017-05-18", "close": 32.5633, "volume": 1819471.0}, {"date": "2017-05-19", "close": 32.8595, "volume": 921802.0}, {"date": "2017-05-22", "close": 33.0724, "volume": 915931.0}, {"date": "2017-05-23", "close": 32.7022, "volume": 1515225.0}, {"date": "2017-05-24", "close": 32.7947, "volume": 1106374.0}, {"date": "2017-05-25", "close": 32.6559, "volume": 1202719.0}, {"date": "2017-05-26", "close": 32.5171, "volume": 870105.0}, {"date": "2017-05-30", "close": 32.48, "volume": 1029109.0}, {"date": "2017-05-31", "close": 32.6929, "volume": 1480952.0}, {"date": "2017-06-01", "close": 33.3871, "volume": 2298206.0}, {"date": "2017-06-02", "close": 33.563, "volume": 1299500.0}, {"date": "2017-06-05", "close": 33.165, "volume": 1171525.0}, {"date": "2017-06-06", "close": 32.6837, "volume": 1436071.0}, {"date": "2017-06-07", "close": 32.8595, "volume": 1357772.0}, {"date": "2017-06-08", "close": 33.1557, "volume": 1793189.0}, {"date": "2017-06-09", "close": 33.1835, "volume": 2339546.0}, {"date": "2017-06-12", "close": 33.0169, "volume": 1327026.0}, {"date": "2017-06-13", "close": 33.2761, "volume": 1859420.0}, {"date": "2017-06-14", "close": 33.3964, "volume": 1727150.0}, {"date": "2017-06-15", "close": 32.6466, "volume": 1582549.0}, {"date": "2017-06-16", "close": 33.0817, "volume": 1138405.0}, {"date": "2017-06-19", "close": 35.2754, "volume": 3073770.0}, {"date": "2017-06-20", "close": 34.359, "volume": 2315419.0}, {"date": "2017-06-21", "close": 34.0351, "volume": 2630189.0}, {"date": "2017-06-22", "close": 33.7574, "volume": 2564977.0}, {"date": "2017-06-23", "close": 34.1184, "volume": 1143874.0}, {"date": "2017-06-26", "close": 34.0073, "volume": 969190.0}, {"date": "2017-06-27", "close": 33.9055, "volume": 977139.0}, {"date": "2017-06-28", "close": 33.7018, "volume": 1437407.0}, {"date": "2017-06-29", "close": 33.0632, "volume": 1084795.0}, {"date": "2017-06-30", "close": 33.1557, "volume": 1843993.0}, {"date": "2017-07-03", "close": 33.0539, "volume": 694520.0}, {"date": "2017-07-05", "close": 33.1835, "volume": 1285679.0}, {"date": "2017-07-06", "close": 32.8318, "volume": 1112578.0}, {"date": "2017-07-07", "close": 33.0169, "volume": 2005373.0}, {"date": "2017-07-10", "close": 33.1095, "volume": 1405737.0}, {"date": "2017-07-11", "close": 33.3316, "volume": 1369243.0}, {"date": "2017-07-12", "close": 33.5445, "volume": 1316883.0}, {"date": "2017-07-13", "close": 33.563, "volume": 1577700.0}, {"date": "2017-07-14", "close": 33.924, "volume": 1041706.0}, {"date": "2017-07-17", "close": 33.7759, "volume": 1439127.0}, {"date": "2017-07-18", "close": 33.6371, "volume": 1063544.0}, {"date": "2017-07-19", "close": 33.7852, "volume": 925740.0}, {"date": "2017-07-20", "close": 33.6278, "volume": 1666214.0}, {"date": "2017-07-21", "close": 33.3964, "volume": 2179670.0}, {"date": "2017-07-24", "close": 34.8219, "volume": 2396723.0}, {"date": "2017-07-25", "close": 35.1551, "volume": 2230140.0}, {"date": "2017-07-26", "close": 35.2754, "volume": 1156809.0}, {"date": "2017-07-27", "close": 35.1921, "volume": 1943206.0}, {"date": "2017-07-28", "close": 35.0995, "volume": 1835457.0}, {"date": "2017-07-31", "close": 35.3309, "volume": 2075673.0}, {"date": "2017-08-01", "close": 35.5623, "volume": 1096567.0}, {"date": "2017-08-02", "close": 35.4328, "volume": 942317.0}, {"date": "2017-08-03", "close": 35.2106, "volume": 677592.0}, {"date": "2017-08-04", "close": 35.1828, "volume": 816875.0}, {"date": "2017-08-07", "close": 35.3957, "volume": 814153.0}, {"date": "2017-08-08", "close": 35.1551, "volume": 832063.0}, {"date": "2017-08-09", "close": 34.8126, "volume": 839737.0}, {"date": "2017-08-10", "close": 34.322, "volume": 1098820.0}, {"date": "2017-08-11", "close": 34.3035, "volume": 734993.0}, {"date": "2017-08-14", "close": 34.6275, "volume": 1216087.0}, {"date": "2017-08-15", "close": 34.4701, "volume": 886932.0}, {"date": "2017-08-16", "close": 35.007, "volume": 696820.0}, {"date": "2017-08-17", "close": 34.5904, "volume": 880539.0}, {"date": "2017-08-18", "close": 34.359, "volume": 687243.0}, {"date": "2017-08-21", "close": 34.4609, "volume": 508114.0}, {"date": "2017-08-22", "close": 35.0162, "volume": 614687.0}, {"date": "2017-08-23", "close": 35.0162, "volume": 624366.0}, {"date": "2017-08-24", "close": 35.118, "volume": 1003303.0}, {"date": "2017-08-25", "close": 35.5068, "volume": 1055043.0}, {"date": "2017-08-28", "close": 35.4976, "volume": 611434.0}, {"date": "2017-08-29", "close": 35.2014, "volume": 613233.0}, {"date": "2017-08-30", "close": 35.0255, "volume": 650044.0}, {"date": "2017-08-31", "close": 35.1643, "volume": 1169762.0}, {"date": "2017-09-01", "close": 35.2291, "volume": 1037307.0}, {"date": "2017-09-05", "close": 35.9789, "volume": 1707001.0}, {"date": "2017-09-06", "close": 36.1177, "volume": 1779466.0}, {"date": "2017-09-07", "close": 36.8952, "volume": 1401863.0}, {"date": "2017-09-08", "close": 37.1266, "volume": 961046.0}, {"date": "2017-09-11", "close": 37.4784, "volume": 956775.0}, {"date": "2017-09-12", "close": 38.2559, "volume": 4879830.0}, {"date": "2017-09-13", "close": 37.9504, "volume": 1379035.0}, {"date": "2017-09-14", "close": 38.1633, "volume": 1376106.0}, {"date": "2017-09-15", "close": 38.1263, "volume": 2351955.0}, {"date": "2017-09-18", "close": 38.4873, "volume": 4681382.0}, {"date": "2017-09-19", "close": 38.5891, "volume": 1683536.0}, {"date": "2017-09-20", "close": 38.765, "volume": 2618254.0}, {"date": "2017-09-21", "close": 38.7465, "volume": 1871153.0}, {"date": "2017-09-22", "close": 38.6354, "volume": 2181150.0}, {"date": "2017-09-25", "close": 38.3485, "volume": 2357269.0}, {"date": "2017-09-26", "close": 37.6728, "volume": 1872679.0}, {"date": "2017-09-27", "close": 37.3395, "volume": 1079670.0}, {"date": "2017-09-28", "close": 37.3395, "volume": 669679.0}, {"date": "2017-09-29", "close": 38.1356, "volume": 1655208.0}, {"date": "2017-10-02", "close": 38.802, "volume": 1777149.0}, {"date": "2017-10-03", "close": 38.9038, "volume": 3002229.0}, {"date": "2017-10-04", "close": 38.9686, "volume": 2175305.0}, {"date": "2017-10-05", "close": 38.2281, "volume": 2858341.0}, {"date": "2017-10-06", "close": 38.043, "volume": 2440123.0}, {"date": "2017-10-09", "close": 38.0338, "volume": 1682214.0}, {"date": "2017-10-10", "close": 38.4688, "volume": 1619258.0}, {"date": "2017-10-11", "close": 38.1263, "volume": 1320407.0}, {"date": "2017-10-12", "close": 38.0245, "volume": 975810.0}, {"date": "2017-10-13", "close": 37.8764, "volume": 2504224.0}, {"date": "2017-10-16", "close": 37.5247, "volume": 1938583.0}, {"date": "2017-10-17", "close": 37.5062, "volume": 1686122.0}, {"date": "2017-10-18", "close": 38.0893, "volume": 1347334.0}, {"date": "2017-10-19", "close": 38.2096, "volume": 993371.0}, {"date": "2017-10-20", "close": 38.4781, "volume": 1294985.0}, {"date": "2017-10-23", "close": 38.839, "volume": 4171628.0}, {"date": "2017-10-24", "close": 37.1729, "volume": 4976158.0}, {"date": "2017-10-25", "close": 37.4969, "volume": 3595762.0}, {"date": "2017-10-26", "close": 38.0245, "volume": 1288655.0}, {"date": "2017-10-27", "close": 37.6543, "volume": 1245451.0}, {"date": "2017-10-30", "close": 37.2655, "volume": 859552.0}, {"date": "2017-10-31", "close": 37.7561, "volume": 1877737.0}, {"date": "2017-11-01", "close": 38.1726, "volume": 2315682.0}, {"date": "2017-11-02", "close": 38.0615, "volume": 684370.0}, {"date": "2017-11-03", "close": 38.3762, "volume": 715911.0}, {"date": "2017-11-06", "close": 38.0893, "volume": 1195102.0}, {"date": "2017-11-07", "close": 37.8394, "volume": 1352711.0}, {"date": "2017-11-08", "close": 37.2285, "volume": 1809371.0}, {"date": "2017-11-09", "close": 36.6176, "volume": 2586009.0}, {"date": "2017-11-10", "close": 36.127, "volume": 3711284.0}, {"date": "2017-11-13", "close": 35.9048, "volume": 1845471.0}, {"date": "2017-11-14", "close": 36.1918, "volume": 2603773.0}, {"date": "2017-11-15", "close": 36.0622, "volume": 1161794.0}, {"date": "2017-11-16", "close": 36.4232, "volume": 958421.0}, {"date": "2017-11-17", "close": 35.9974, "volume": 1827215.0}, {"date": "2017-11-20", "close": 35.8215, "volume": 1359467.0}, {"date": "2017-11-21", "close": 36.1085, "volume": 2559705.0}, {"date": "2017-11-22", "close": 36.2658, "volume": 1415807.0}, {"date": "2017-11-24", "close": 36.3214, "volume": 686034.0}, {"date": "2017-11-27", "close": 35.8956, "volume": 1077379.0}, {"date": "2017-11-28", "close": 36.0252, "volume": 2157719.0}, {"date": "2017-11-29", "close": 35.5438, "volume": 1363600.0}, {"date": "2017-11-30", "close": 35.8585, "volume": 1880687.0}, {"date": "2017-12-01", "close": 35.3217, "volume": 1682626.0}, {"date": "2017-12-04", "close": 35.4698, "volume": 1583820.0}, {"date": "2017-12-05", "close": 35.3587, "volume": 788493.0}, {"date": "2017-12-06", "close": 35.3957, "volume": 763350.0}, {"date": "2017-12-07", "close": 35.5346, "volume": 688936.0}, {"date": "2017-12-08", "close": 35.5716, "volume": 568464.0}, {"date": "2017-12-11", "close": 35.4328, "volume": 613400.0}, {"date": "2017-12-12", "close": 35.8493, "volume": 986880.0}, {"date": "2017-12-13", "close": 35.7845, "volume": 1384084.0}, {"date": "2017-12-14", "close": 35.3865, "volume": 1142793.0}, {"date": "2017-12-15", "close": 35.5623, "volume": 1287003.0}, {"date": "2017-12-18", "close": 36.2751, "volume": 1377482.0}, {"date": "2017-12-19", "close": 36.1085, "volume": 1086355.0}, {"date": "2017-12-20", "close": 35.3124, "volume": 1158255.0}, {"date": "2017-12-21", "close": 35.081, "volume": 1348353.0}, {"date": "2017-12-22", "close": 35.2291, "volume": 1194723.0}, {"date": "2017-12-26", "close": 35.118, "volume": 450277.0}, {"date": "2017-12-27", "close": 35.1736, "volume": 845218.0}, {"date": "2017-12-28", "close": 35.1273, "volume": 842529.0}, {"date": "2017-12-29", "close": 34.9885, "volume": 518507.0}, {"date": "2018-01-02", "close": 34.9607, "volume": 1228470.0}, {"date": "2018-01-03", "close": 35.1828, "volume": 1265134.0}, {"date": "2018-01-04", "close": 36.1085, "volume": 1768660.0}, {"date": "2018-01-05", "close": 36.7842, "volume": 1459575.0}, {"date": "2018-01-08", "close": 36.7194, "volume": 1094238.0}, {"date": "2018-01-09", "close": 36.9045, "volume": 2644191.0}, {"date": "2018-01-10", "close": 36.7101, "volume": 1237237.0}, {"date": "2018-01-11", "close": 36.9508, "volume": 1054888.0}, {"date": "2018-01-12", "close": 37.6172, "volume": 1270256.0}, {"date": "2018-01-16", "close": 37.4228, "volume": 1596246.0}, {"date": "2018-01-17", "close": 37.0433, "volume": 2072367.0}, {"date": "2018-01-18", "close": 37.1729, "volume": 1424371.0}, {"date": "2018-01-19", "close": 37.9782, "volume": 1254100.0}, {"date": "2018-01-22", "close": 37.7746, "volume": 1290006.0}, {"date": "2018-01-23", "close": 37.8394, "volume": 1010028.0}, {"date": "2018-01-24", "close": 38.1726, "volume": 1439312.0}, {"date": "2018-01-25", "close": 38.3392, "volume": 1649347.0}, {"date": "2018-01-26", "close": 38.802, "volume": 873060.0}, {"date": "2018-01-29", "close": 38.7002, "volume": 2269653.0}, {"date": "2018-01-30", "close": 37.284, "volume": 3207220.0}, {"date": "2018-01-31", "close": 37.7283, "volume": 1863995.0}, {"date": "2018-02-01", "close": 37.8116, "volume": 2783305.0}, {"date": "2018-02-02", "close": 36.6268, "volume": 2180148.0}, {"date": "2018-02-05", "close": 34.8219, "volume": 2802807.0}, {"date": "2018-02-06", "close": 35.4976, "volume": 4125593.0}, {"date": "2018-02-07", "close": 34.5719, "volume": 1701836.0}, {"date": "2018-02-08", "close": 33.5538, "volume": 3298540.0}, {"date": "2018-02-09", "close": 33.7018, "volume": 4031479.0}, {"date": "2018-02-12", "close": 34.3405, "volume": 2223619.0}, {"date": "2018-02-13", "close": 34.3683, "volume": 1729984.0}, {"date": "2018-02-14", "close": 35.4328, "volume": 2480709.0}, {"date": "2018-02-15", "close": 36.0807, "volume": 1694850.0}, {"date": "2018-02-16", "close": 36.09, "volume": 1220503.0}, {"date": "2018-02-20", "close": 35.442, "volume": 1203632.0}, {"date": "2018-02-21", "close": 35.4605, "volume": 1238739.0}, {"date": "2018-02-22", "close": 35.8771, "volume": 1175757.0}, {"date": "2018-02-23", "close": 36.127, "volume": 1343233.0}, {"date": "2018-02-26", "close": 36.4232, "volume": 702148.0}, {"date": "2018-02-27", "close": 35.766, "volume": 648689.0}, {"date": "2018-02-28", "close": 35.2291, "volume": 1387148.0}, {"date": "2018-03-01", "close": 35.1273, "volume": 5076052.0}, {"date": "2018-03-02", "close": 35.405, "volume": 2815356.0}, {"date": "2018-03-05", "close": 35.7012, "volume": 1316480.0}, {"date": "2018-03-06", "close": 35.9233, "volume": 932855.0}, {"date": "2018-03-07", "close": 36.127, "volume": 961320.0}, {"date": "2018-03-08", "close": 36.3954, "volume": 1231349.0}, {"date": "2018-03-09", "close": 36.4324, "volume": 860916.0}, {"date": "2018-03-12", "close": 36.3491, "volume": 885712.0}, {"date": "2018-03-13", "close": 35.9511, "volume": 981724.0}, {"date": "2018-03-14", "close": 36.0159, "volume": 780086.0}, {"date": "2018-03-15", "close": 36.0992, "volume": 786675.0}, {"date": "2018-03-16", "close": 37.2192, "volume": 3243184.0}, {"date": "2018-03-19", "close": 36.9415, "volume": 1774327.0}, {"date": "2018-03-20", "close": 36.849, "volume": 993010.0}, {"date": "2018-03-21", "close": 37.0248, "volume": 841221.0}, {"date": "2018-03-22", "close": 35.9974, "volume": 1226605.0}, {"date": "2018-03-23", "close": 34.8866, "volume": 1242757.0}, {"date": "2018-03-26", "close": 35.3217, "volume": 1164674.0}, {"date": "2018-03-27", "close": 34.8033, "volume": 1140158.0}, {"date": "2018-03-28", "close": 35.1828, "volume": 1181126.0}, {"date": "2018-03-29", "close": 35.4605, "volume": 856639.0}, {"date": "2018-04-02", "close": 34.8681, "volume": 1034005.0}, {"date": "2018-04-03", "close": 35.0255, "volume": 1074562.0}, {"date": "2018-04-04", "close": 34.9144, "volume": 1216350.0}, {"date": "2018-04-05", "close": 35.7197, "volume": 1233102.0}, {"date": "2018-04-06", "close": 35.4976, "volume": 1197311.0}, {"date": "2018-04-09", "close": 35.8678, "volume": 1133318.0}, {"date": "2018-04-10", "close": 36.6453, "volume": 1721956.0}, {"date": "2018-04-11", "close": 36.1825, "volume": 840533.0}, {"date": "2018-04-12", "close": 36.599, "volume": 941262.0}, {"date": "2018-04-13", "close": 36.5435, "volume": 1610731.0}, {"date": "2018-04-16", "close": 36.5342, "volume": 1209736.0}, {"date": "2018-04-17", "close": 36.9138, "volume": 2837829.0}, {"date": "2018-04-18", "close": 37.8486, "volume": 2116468.0}, {"date": "2018-04-19", "close": 37.6265, "volume": 1046868.0}, {"date": "2018-04-20", "close": 37.5709, "volume": 1340664.0}, {"date": "2018-04-23", "close": 39.1908, "volume": 1987956.0}, {"date": "2018-04-24", "close": 39.0797, "volume": 1464989.0}, {"date": "2018-04-25", "close": 39.0982, "volume": 1083538.0}, {"date": "2018-04-26", "close": 39.3296, "volume": 1021666.0}, {"date": "2018-04-27", "close": 39.5703, "volume": 768606.0}, {"date": "2018-04-30", "close": 39.0797, "volume": 854359.0}, {"date": "2018-05-01", "close": 39.0797, "volume": 516334.0}, {"date": "2018-05-02", "close": 39.6721, "volume": 1014602.0}, {"date": "2018-05-03", "close": 39.8017, "volume": 935554.0}, {"date": "2018-05-04", "close": 39.7832, "volume": 1050476.0}, {"date": "2018-05-07", "close": 38.7465, "volume": 1793206.0}, {"date": "2018-05-08", "close": 38.8761, "volume": 2209728.0}, {"date": "2018-05-09", "close": 38.765, "volume": 1866989.0}, {"date": "2018-05-10", "close": 39.126, "volume": 2530394.0}, {"date": "2018-05-11", "close": 38.802, "volume": 1749574.0}, {"date": "2018-05-14", "close": 38.9131, "volume": 904524.0}, {"date": "2018-05-15", "close": 38.7372, "volume": 757199.0}, {"date": "2018-05-16", "close": 39.2185, "volume": 612701.0}, {"date": "2018-05-17", "close": 39.5518, "volume": 1524352.0}, {"date": "2018-05-18", "close": 39.7832, "volume": 987153.0}, {"date": "2018-05-21", "close": 40.0238, "volume": 706873.0}, {"date": "2018-05-22", "close": 39.7462, "volume": 813446.0}, {"date": "2018-05-23", "close": 39.1075, "volume": 1023227.0}, {"date": "2018-05-24", "close": 38.9964, "volume": 1240291.0}, {"date": "2018-05-25", "close": 39.1815, "volume": 679535.0}, {"date": "2018-05-29", "close": 38.1726, "volume": 1906012.0}, {"date": "2018-05-30", "close": 38.5984, "volume": 1561348.0}, {"date": "2018-05-31", "close": 38.08, "volume": 2349462.0}, {"date": "2018-06-01", "close": 38.4966, "volume": 2376990.0}, {"date": "2018-06-04", "close": 39.2185, "volume": 860193.0}, {"date": "2018-06-05", "close": 39.0704, "volume": 713267.0}, {"date": "2018-06-06", "close": 39.6906, "volume": 751979.0}, {"date": "2018-06-07", "close": 39.3389, "volume": 509184.0}, {"date": "2018-06-08", "close": 39.3666, "volume": 1425147.0}, {"date": "2018-06-11", "close": 39.7091, "volume": 791412.0}, {"date": "2018-06-12", "close": 39.6443, "volume": 602519.0}, {"date": "2018-06-13", "close": 39.6443, "volume": 717515.0}, {"date": "2018-06-14", "close": 39.7554, "volume": 660829.0}, {"date": "2018-06-15", "close": 39.3481, "volume": 616882.0}, {"date": "2018-06-18", "close": 39.089, "volume": 626918.0}, {"date": "2018-06-19", "close": 38.5521, "volume": 866760.0}, {"date": "2018-06-20", "close": 38.6817, "volume": 632610.0}, {"date": "2018-06-21", "close": 38.6169, "volume": 505884.0}, {"date": "2018-06-22", "close": 38.8853, "volume": 626825.0}, {"date": "2018-06-25", "close": 38.3947, "volume": 718806.0}, {"date": "2018-06-26", "close": 38.728, "volume": 646876.0}, {"date": "2018-06-27", "close": 38.3392, "volume": 702934.0}, {"date": "2018-06-28", "close": 38.441, "volume": 867778.0}, {"date": "2018-06-29", "close": 39.126, "volume": 828092.0}, {"date": "2018-07-02", "close": 39.3111, "volume": 897156.0}, {"date": "2018-07-03", "close": 39.6536, "volume": 739575.0}, {"date": "2018-07-05", "close": 39.7739, "volume": 698006.0}, {"date": "2018-07-06", "close": 40.246, "volume": 1028208.0}, {"date": "2018-07-09", "close": 40.5237, "volume": 1247148.0}, {"date": "2018-07-10", "close": 40.6995, "volume": 675966.0}, {"date": "2018-07-11", "close": 39.848, "volume": 936440.0}, {"date": "2018-07-12", "close": 40.1812, "volume": 638844.0}, {"date": "2018-07-13", "close": 40.4126, "volume": 614921.0}, {"date": "2018-07-16", "close": 40.2738, "volume": 481139.0}, {"date": "2018-07-17", "close": 40.3293, "volume": 724591.0}, {"date": "2018-07-18", "close": 40.32, "volume": 657867.0}, {"date": "2018-07-19", "close": 39.7739, "volume": 776924.0}, {"date": "2018-07-20", "close": 39.6906, "volume": 1080493.0}, {"date": "2018-07-23", "close": 38.9871, "volume": 1759012.0}, {"date": "2018-07-24", "close": 39.4962, "volume": 1275666.0}, {"date": "2018-07-25", "close": 40.5052, "volume": 1565567.0}, {"date": "2018-07-26", "close": 41.0328, "volume": 1296259.0}, {"date": "2018-07-27", "close": 40.9495, "volume": 1006727.0}, {"date": "2018-07-30", "close": 40.5329, "volume": 921669.0}, {"date": "2018-07-31", "close": 40.5607, "volume": 784260.0}, {"date": "2018-08-01", "close": 40.5422, "volume": 1065030.0}, {"date": "2018-08-02", "close": 40.4774, "volume": 679225.0}, {"date": "2018-08-03", "close": 40.5607, "volume": 2207716.0}, {"date": "2018-08-06", "close": 40.5885, "volume": 1048533.0}, {"date": "2018-08-07", "close": 41.1253, "volume": 732128.0}, {"date": "2018-08-08", "close": 41.0605, "volume": 870112.0}, {"date": "2018-08-09", "close": 40.681, "volume": 523829.0}, {"date": "2018-08-10", "close": 39.7184, "volume": 824610.0}, {"date": "2018-08-13", "close": 39.5888, "volume": 780743.0}, {"date": "2018-08-14", "close": 39.6166, "volume": 746466.0}, {"date": "2018-08-15", "close": 38.765, "volume": 1458487.0}, {"date": "2018-08-16", "close": 39.2185, "volume": 1062720.0}, {"date": "2018-08-17", "close": 39.6721, "volume": 686227.0}, {"date": "2018-08-20", "close": 39.561, "volume": 627548.0}, {"date": "2018-08-21", "close": 39.7647, "volume": 1725914.0}, {"date": "2018-08-22", "close": 40.3108, "volume": 1369549.0}, {"date": "2018-08-23", "close": 40.4404, "volume": 1258806.0}, {"date": "2018-08-24", "close": 40.8106, "volume": 873945.0}, {"date": "2018-08-27", "close": 41.3105, "volume": 640851.0}, {"date": "2018-08-28", "close": 41.8195, "volume": 1276707.0}, {"date": "2018-08-29", "close": 42.2176, "volume": 932760.0}, {"date": "2018-08-30", "close": 41.8936, "volume": 478323.0}, {"date": "2018-08-31", "close": 41.3105, "volume": 598544.0}, {"date": "2018-09-04", "close": 40.7181, "volume": 807528.0}, {"date": "2018-09-05", "close": 40.1164, "volume": 1049146.0}, {"date": "2018-09-06", "close": 40.1164, "volume": 1024380.0}, {"date": "2018-09-07", "close": 40.1997, "volume": 1341837.0}, {"date": "2018-09-10", "close": 40.6995, "volume": 692139.0}, {"date": "2018-09-11", "close": 41.1438, "volume": 1613526.0}, {"date": "2018-09-12", "close": 42.0139, "volume": 1142278.0}, {"date": "2018-09-13", "close": 42.5415, "volume": 784834.0}, {"date": "2018-09-14", "close": 42.3471, "volume": 500570.0}, {"date": "2018-09-17", "close": 42.0324, "volume": 737844.0}, {"date": "2018-09-18", "close": 42.1157, "volume": 655201.0}, {"date": "2018-09-19", "close": 42.1528, "volume": 556913.0}, {"date": "2018-09-20", "close": 42.8007, "volume": 805143.0}, {"date": "2018-09-21", "close": 42.4397, "volume": 489119.0}, {"date": "2018-09-24", "close": 42.2824, "volume": 529018.0}, {"date": "2018-09-25", "close": 42.8748, "volume": 595435.0}, {"date": "2018-09-26", "close": 42.921, "volume": 1332305.0}, {"date": "2018-09-27", "close": 42.6804, "volume": 932911.0}, {"date": "2018-09-28", "close": 42.125, "volume": 604601.0}, {"date": "2018-10-01", "close": 42.2731, "volume": 1218152.0}, {"date": "2018-10-02", "close": 40.8476, "volume": 1710284.0}, {"date": "2018-10-03", "close": 41.0605, "volume": 1367049.0}, {"date": "2018-10-04", "close": 39.8109, "volume": 1547348.0}, {"date": "2018-10-05", "close": 39.45, "volume": 961983.0}, {"date": "2018-10-08", "close": 38.6724, "volume": 896855.0}, {"date": "2018-10-09", "close": 38.5614, "volume": 1163041.0}, {"date": "2018-10-10", "close": 37.6543, "volume": 1917965.0}, {"date": "2018-10-11", "close": 37.3118, "volume": 1565546.0}, {"date": "2018-10-12", "close": 37.719, "volume": 951114.0}, {"date": "2018-10-15", "close": 37.2933, "volume": 1324387.0}, {"date": "2018-10-16", "close": 38.3485, "volume": 952509.0}, {"date": "2018-10-17", "close": 38.2837, "volume": 1103604.0}, {"date": "2018-10-18", "close": 37.4969, "volume": 1144229.0}, {"date": "2018-10-19", "close": 36.9785, "volume": 1885240.0}, {"date": "2018-10-22", "close": 33.8037, "volume": 2930932.0}, {"date": "2018-10-23", "close": 33.6556, "volume": 2017245.0}, {"date": "2018-10-24", "close": 32.4893, "volume": 2368573.0}, {"date": "2018-10-25", "close": 33.6278, "volume": 1543527.0}, {"date": "2018-10-26", "close": 33.6185, "volume": 1610461.0}, {"date": "2018-10-29", "close": 33.3871, "volume": 1575806.0}, {"date": "2018-10-30", "close": 33.6278, "volume": 1217495.0}, {"date": "2018-10-31", "close": 34.4609, "volume": 1642137.0}, {"date": "2018-11-01", "close": 35.4513, "volume": 1541841.0}, {"date": "2018-11-02", "close": 35.4976, "volume": 1464024.0}, {"date": "2018-11-05", "close": 35.5809, "volume": 1243145.0}, {"date": "2018-11-06", "close": 35.5161, "volume": 944829.0}, {"date": "2018-11-07", "close": 36.3861, "volume": 1207379.0}, {"date": "2018-11-08", "close": 35.5068, "volume": 1119018.0}, {"date": "2018-11-09", "close": 35.405, "volume": 869472.0}, {"date": "2018-11-12", "close": 34.7293, "volume": 739883.0}, {"date": "2018-11-13", "close": 34.8033, "volume": 1242044.0}, {"date": "2018-11-14", "close": 34.9144, "volume": 1669726.0}, {"date": "2018-11-15", "close": 34.9514, "volume": 1017452.0}, {"date": "2018-11-16", "close": 34.9514, "volume": 792344.0}, {"date": "2018-11-19", "close": 34.6182, "volume": 683036.0}, {"date": "2018-11-20", "close": 33.5075, "volume": 1400770.0}, {"date": "2018-11-21", "close": 34.2757, "volume": 645774.0}, {"date": "2018-11-23", "close": 34.9422, "volume": 606999.0}, {"date": "2018-11-26", "close": 34.8126, "volume": 809717.0}, {"date": "2018-11-27", "close": 34.5164, "volume": 878138.0}, {"date": "2018-11-28", "close": 34.646, "volume": 1384664.0}, {"date": "2018-11-29", "close": 34.7293, "volume": 1391756.0}, {"date": "2018-11-30", "close": 35.1273, "volume": 899837.0}, {"date": "2018-12-03", "close": 35.2754, "volume": 755170.0}, {"date": "2018-12-04", "close": 35.0255, "volume": 1522033.0}, {"date": "2018-12-06", "close": 34.248, "volume": 1443913.0}, {"date": "2018-12-07", "close": 33.7481, "volume": 1192098.0}, {"date": "2018-12-10", "close": 33.8407, "volume": 922892.0}, {"date": "2018-12-11", "close": 33.4797, "volume": 1065538.0}, {"date": "2018-12-12", "close": 34.5164, "volume": 855436.0}, {"date": "2018-12-13", "close": 34.4979, "volume": 739657.0}, {"date": "2018-12-14", "close": 33.8314, "volume": 904175.0}, {"date": "2018-12-17", "close": 32.9521, "volume": 1626423.0}, {"date": "2018-12-18", "close": 33.1002, "volume": 1785726.0}, {"date": "2018-12-19", "close": 33.0539, "volume": 1478499.0}, {"date": "2018-12-20", "close": 32.3042, "volume": 1813208.0}, {"date": "2018-12-21", "close": 31.8136, "volume": 1549660.0}, {"date": "2018-12-24", "close": 31.323, "volume": 577553.0}, {"date": "2018-12-26", "close": 32.4245, "volume": 835657.0}, {"date": "2018-12-27", "close": 32.5263, "volume": 1243561.0}, {"date": "2018-12-28", "close": 32.48, "volume": 875960.0}, {"date": "2018-12-31", "close": 32.4985, "volume": 789248.0}, {"date": "2019-01-02", "close": 32.1283, "volume": 1175891.0}, {"date": "2019-01-03", "close": 30.5825, "volume": 1649899.0}, {"date": "2019-01-04", "close": 31.721, "volume": 2498019.0}, {"date": "2019-01-07", "close": 31.4526, "volume": 1515374.0}, {"date": "2019-01-08", "close": 31.8784, "volume": 1194333.0}, {"date": "2019-01-09", "close": 32.8318, "volume": 2122017.0}, {"date": "2019-01-10", "close": 32.8318, "volume": 905811.0}, {"date": "2019-01-11", "close": 32.369, "volume": 594788.0}, {"date": "2019-01-14", "close": 32.0635, "volume": 818465.0}, {"date": "2019-01-15", "close": 32.4523, "volume": 550483.0}, {"date": "2019-01-16", "close": 32.7762, "volume": 937868.0}, {"date": "2019-01-17", "close": 32.767, "volume": 667099.0}, {"date": "2019-01-18", "close": 33.0539, "volume": 907637.0}, {"date": "2019-01-22", "close": 33.0261, "volume": 1032173.0}, {"date": "2019-01-23", "close": 33.5075, "volume": 850742.0}, {"date": "2019-01-24", "close": 33.6926, "volume": 596426.0}, {"date": "2019-01-25", "close": 34.2942, "volume": 1019576.0}, {"date": "2019-01-28", "close": 34.1739, "volume": 1002989.0}, {"date": "2019-01-29", "close": 34.9052, "volume": 1311737.0}, {"date": "2019-01-30", "close": 35.3772, "volume": 2687395.0}, {"date": "2019-01-31", "close": 36.4972, "volume": 3368836.0}, {"date": "2019-02-01", "close": 35.766, "volume": 2310629.0}, {"date": "2019-02-04", "close": 35.766, "volume": 1178733.0}, {"date": "2019-02-05", "close": 35.8123, "volume": 1220067.0}, {"date": "2019-02-06", "close": 35.7197, "volume": 1759704.0}, {"date": "2019-02-07", "close": 35.5531, "volume": 1856012.0}, {"date": "2019-02-08", "close": 35.7012, "volume": 579485.0}, {"date": "2019-02-11", "close": 35.5253, "volume": 788901.0}, {"date": "2019-02-12", "close": 36.0066, "volume": 496293.0}, {"date": "2019-02-13", "close": 36.1733, "volume": 513059.0}, {"date": "2019-02-14", "close": 36.2936, "volume": 671001.0}, {"date": "2019-02-15", "close": 36.6546, "volume": 441975.0}, {"date": "2019-02-19", "close": 36.5065, "volume": 370598.0}, {"date": "2019-02-20", "close": 36.4787, "volume": 632899.0}, {"date": "2019-02-21", "close": 36.3676, "volume": 313903.0}, {"date": "2019-02-22", "close": 36.4787, "volume": 374294.0}, {"date": "2019-02-25", "close": 36.5435, "volume": 467593.0}, {"date": "2019-02-26", "close": 36.7842, "volume": 669218.0}, {"date": "2019-02-27", "close": 36.4602, "volume": 590064.0}, {"date": "2019-02-28", "close": 36.7564, "volume": 567993.0}, {"date": "2019-03-01", "close": 37.21, "volume": 754751.0}, {"date": "2019-03-04", "close": 37.4784, "volume": 995686.0}, {"date": "2019-03-05", "close": 37.7838, "volume": 779973.0}, {"date": "2019-03-06", "close": 37.5339, "volume": 566785.0}, {"date": "2019-03-07", "close": 36.6268, "volume": 731589.0}, {"date": "2019-03-08", "close": 36.3121, "volume": 555647.0}, {"date": "2019-03-11", "close": 36.8304, "volume": 357382.0}, {"date": "2019-03-12", "close": 36.8119, "volume": 426347.0}, {"date": "2019-03-13", "close": 37.1637, "volume": 785519.0}, {"date": "2019-03-14", "close": 37.3581, "volume": 362492.0}, {"date": "2019-03-15", "close": 38.0893, "volume": 783774.0}, {"date": "2019-03-18", "close": 37.7838, "volume": 764882.0}, {"date": "2019-03-19", "close": 37.7931, "volume": 508760.0}, {"date": "2019-03-20", "close": 37.6913, "volume": 582260.0}, {"date": "2019-03-21", "close": 37.7468, "volume": 815292.0}, {"date": "2019-03-22", "close": 36.7009, "volume": 876050.0}, {"date": "2019-03-25", "close": 36.9971, "volume": 452907.0}, {"date": "2019-03-26", "close": 37.3581, "volume": 570160.0}, {"date": "2019-03-27", "close": 37.5062, "volume": 650199.0}, {"date": "2019-03-28", "close": 37.6728, "volume": 739161.0}, {"date": "2019-03-29", "close": 37.8209, "volume": 865049.0}, {"date": "2019-04-01", "close": 37.9227, "volume": 538480.0}, {"date": "2019-04-02", "close": 36.6823, "volume": 939129.0}, {"date": "2019-04-03", "close": 37.1822, "volume": 806300.0}, {"date": "2019-04-04", "close": 36.8582, "volume": 565827.0}, {"date": "2019-04-05", "close": 36.6268, "volume": 649036.0}, {"date": "2019-04-08", "close": 36.7009, "volume": 1146655.0}, {"date": "2019-04-09", "close": 36.562, "volume": 1355610.0}, {"date": "2019-04-10", "close": 36.886, "volume": 815042.0}, {"date": "2019-04-11", "close": 36.4417, "volume": 516010.0}, {"date": "2019-04-12", "close": 36.7657, "volume": 337037.0}, {"date": "2019-04-15", "close": 37.1729, "volume": 715554.0}, {"date": "2019-04-16", "close": 37.1452, "volume": 517249.0}, {"date": "2019-04-17", "close": 36.7749, "volume": 906873.0}, {"date": "2019-04-18", "close": 36.7934, "volume": 768513.0}, {"date": "2019-04-22", "close": 36.8027, "volume": 404570.0}, {"date": "2019-04-23", "close": 37.3673, "volume": 668098.0}, {"date": "2019-04-24", "close": 36.9971, "volume": 438727.0}, {"date": "2019-04-25", "close": 36.9693, "volume": 603418.0}, {"date": "2019-04-26", "close": 37.5062, "volume": 643585.0}, {"date": "2019-04-29", "close": 38.0985, "volume": 2070741.0}, {"date": "2019-04-30", "close": 39.8017, "volume": 1985241.0}, {"date": "2019-05-01", "close": 39.1908, "volume": 1246629.0}, {"date": "2019-05-02", "close": 39.0704, "volume": 877619.0}, {"date": "2019-05-03", "close": 39.1445, "volume": 650059.0}, {"date": "2019-05-06", "close": 38.7372, "volume": 491490.0}, {"date": "2019-05-07", "close": 38.1819, "volume": 504687.0}, {"date": "2019-05-08", "close": 38.4225, "volume": 1035684.0}, {"date": "2019-05-09", "close": 38.6354, "volume": 1416958.0}, {"date": "2019-05-10", "close": 39.0519, "volume": 878070.0}, {"date": "2019-05-13", "close": 37.1637, "volume": 538743.0}, {"date": "2019-05-14", "close": 37.4043, "volume": 485293.0}, {"date": "2019-05-15", "close": 37.3858, "volume": 529691.0}, {"date": "2019-05-16", "close": 38.006, "volume": 492997.0}, {"date": "2019-05-17", "close": 37.3581, "volume": 516216.0}, {"date": "2019-05-20", "close": 37.2007, "volume": 559776.0}, {"date": "2019-05-21", "close": 37.2192, "volume": 574714.0}, {"date": "2019-05-22", "close": 37.4599, "volume": 293958.0}, {"date": "2019-05-23", "close": 37.0433, "volume": 306055.0}, {"date": "2019-05-24", "close": 37.4691, "volume": 256540.0}, {"date": "2019-05-28", "close": 36.96, "volume": 341511.0}, {"date": "2019-05-29", "close": 36.6361, "volume": 497824.0}, {"date": "2019-05-30", "close": 36.9971, "volume": 438113.0}, {"date": "2019-05-31", "close": 36.6731, "volume": 483465.0}, {"date": "2019-06-03", "close": 36.8397, "volume": 613918.0}, {"date": "2019-06-04", "close": 36.9878, "volume": 756017.0}, {"date": "2019-06-05", "close": 36.7934, "volume": 960634.0}, {"date": "2019-06-06", "close": 36.9415, "volume": 817416.0}, {"date": "2019-06-07", "close": 37.1174, "volume": 484364.0}, {"date": "2019-06-10", "close": 37.682, "volume": 664556.0}, {"date": "2019-06-11", "close": 37.7561, "volume": 1237265.0}, {"date": "2019-06-12", "close": 38.2929, "volume": 544230.0}, {"date": "2019-06-13", "close": 38.4688, "volume": 486073.0}, {"date": "2019-06-14", "close": 37.9504, "volume": 404502.0}, {"date": "2019-06-17", "close": 38.3762, "volume": 756396.0}, {"date": "2019-06-18", "close": 39.0057, "volume": 543093.0}, {"date": "2019-06-19", "close": 39.3389, "volume": 514453.0}, {"date": "2019-06-20", "close": 40.0053, "volume": 1008515.0}, {"date": "2019-06-21", "close": 39.885, "volume": 459554.0}, {"date": "2019-06-24", "close": 39.7276, "volume": 382265.0}, {"date": "2019-06-25", "close": 39.6073, "volume": 276531.0}, {"date": "2019-06-26", "close": 39.6443, "volume": 620189.0}, {"date": "2019-06-27", "close": 40.0053, "volume": 472616.0}, {"date": "2019-06-28", "close": 40.3386, "volume": 428399.0}, {"date": "2019-07-01", "close": 40.7828, "volume": 726295.0}, {"date": "2019-07-02", "close": 40.9402, "volume": 456992.0}, {"date": "2019-07-03", "close": 41.3105, "volume": 346581.0}, {"date": "2019-07-05", "close": 41.1253, "volume": 779231.0}, {"date": "2019-07-08", "close": 40.7828, "volume": 370685.0}, {"date": "2019-07-09", "close": 40.644, "volume": 375419.0}, {"date": "2019-07-10", "close": 41.0328, "volume": 445124.0}, {"date": "2019-07-11", "close": 41.1346, "volume": 528239.0}, {"date": "2019-07-12", "close": 40.8106, "volume": 674411.0}, {"date": "2019-07-15", "close": 41.0235, "volume": 442883.0}, {"date": "2019-07-16", "close": 41.2271, "volume": 1664325.0}, {"date": "2019-07-17", "close": 40.968, "volume": 735943.0}, {"date": "2019-07-18", "close": 40.8662, "volume": 712979.0}, {"date": "2019-07-19", "close": 40.2738, "volume": 814804.0}, {"date": "2019-07-22", "close": 42.7452, "volume": 1746235.0}, {"date": "2019-07-23", "close": 43.7726, "volume": 1568993.0}, {"date": "2019-07-24", "close": 43.3746, "volume": 914619.0}, {"date": "2019-07-25", "close": 43.1802, "volume": 813771.0}, {"date": "2019-07-26", "close": 43.5597, "volume": 792313.0}, {"date": "2019-07-29", "close": 44.0966, "volume": 911646.0}, {"date": "2019-07-30", "close": 43.569, "volume": 817834.0}, {"date": "2019-07-31", "close": 43.3098, "volume": 595229.0}, {"date": "2019-08-01", "close": 44.0225, "volume": 978481.0}, {"date": "2019-08-02", "close": 43.1432, "volume": 942860.0}, {"date": "2019-08-05", "close": 42.1065, "volume": 750176.0}, {"date": "2019-08-06", "close": 42.4119, "volume": 436502.0}, {"date": "2019-08-07", "close": 42.5693, "volume": 914934.0}, {"date": "2019-08-08", "close": 43.2357, "volume": 619693.0}, {"date": "2019-08-09", "close": 42.921, "volume": 411499.0}, {"date": "2019-08-12", "close": 42.7174, "volume": 357590.0}, {"date": "2019-08-13", "close": 43.1062, "volume": 404189.0}, {"date": "2019-08-14", "close": 41.7825, "volume": 509859.0}, {"date": "2019-08-15", "close": 42.1528, "volume": 695085.0}, {"date": "2019-08-16", "close": 42.5508, "volume": 682758.0}, {"date": "2019-08-19", "close": 43.0043, "volume": 301668.0}, {"date": "2019-08-20", "close": 42.9395, "volume": 378800.0}, {"date": "2019-08-21", "close": 43.282, "volume": 517601.0}, {"date": "2019-08-22", "close": 43.1617, "volume": 590928.0}, {"date": "2019-08-23", "close": 42.4952, "volume": 1055652.0}, {"date": "2019-08-26", "close": 42.5508, "volume": 606087.0}, {"date": "2019-08-27", "close": 42.8562, "volume": 307437.0}, {"date": "2019-08-28", "close": 43.1339, "volume": 405571.0}, {"date": "2019-08-29", "close": 43.4394, "volume": 480257.0}, {"date": "2019-08-30", "close": 43.5782, "volume": 443606.0}, {"date": "2019-09-03", "close": 43.4486, "volume": 634702.0}, {"date": "2019-09-04", "close": 43.9577, "volume": 325625.0}, {"date": "2019-09-05", "close": 43.7356, "volume": 288677.0}, {"date": "2019-09-06", "close": 43.8189, "volume": 334720.0}, {"date": "2019-09-09", "close": 42.921, "volume": 640102.0}, {"date": "2019-09-10", "close": 42.9951, "volume": 545469.0}, {"date": "2019-09-11", "close": 43.4671, "volume": 360804.0}, {"date": "2019-09-12", "close": 44.0318, "volume": 606316.0}, {"date": "2019-09-13", "close": 44.2169, "volume": 885180.0}, {"date": "2019-09-16", "close": 43.9392, "volume": 950238.0}, {"date": "2019-09-17", "close": 44.726, "volume": 505144.0}, {"date": "2019-09-18", "close": 44.7815, "volume": 579029.0}, {"date": "2019-09-19", "close": 45.0037, "volume": 463540.0}, {"date": "2019-09-20", "close": 44.3743, "volume": 599844.0}, {"date": "2019-09-23", "close": 44.2169, "volume": 348743.0}, {"date": "2019-09-24", "close": 44.4853, "volume": 624712.0}, {"date": "2019-09-25", "close": 45.0592, "volume": 678950.0}, {"date": "2019-09-26", "close": 44.5409, "volume": 678473.0}, {"date": "2019-09-27", "close": 42.0232, "volume": 1432476.0}, {"date": "2019-09-30", "close": 42.6989, "volume": 487718.0}, {"date": "2019-10-01", "close": 41.7918, "volume": 980362.0}, {"date": "2019-10-02", "close": 40.607, "volume": 1240257.0}, {"date": "2019-10-03", "close": 41.1994, "volume": 799619.0}, {"date": "2019-10-04", "close": 41.9121, "volume": 441709.0}, {"date": "2019-10-07", "close": 42.2176, "volume": 515600.0}, {"date": "2019-10-08", "close": 41.6344, "volume": 1382107.0}, {"date": "2019-10-09", "close": 42.2824, "volume": 673509.0}, {"date": "2019-10-10", "close": 38.7928, "volume": 2332587.0}, {"date": "2019-10-11", "close": 39.6906, "volume": 824966.0}, {"date": "2019-10-14", "close": 39.9683, "volume": 377762.0}, {"date": "2019-10-15", "close": 40.0424, "volume": 551063.0}, {"date": "2019-10-16", "close": 40.0238, "volume": 596674.0}, {"date": "2019-10-17", "close": 40.1534, "volume": 352236.0}, {"date": "2019-10-18", "close": 40.2923, "volume": 484129.0}, {"date": "2019-10-21", "close": 40.6533, "volume": 719286.0}, {"date": "2019-10-22", "close": 40.1812, "volume": 1432914.0}, {"date": "2019-10-23", "close": 40.2552, "volume": 868879.0}, {"date": "2019-10-24", "close": 40.5514, "volume": 329170.0}, {"date": "2019-10-25", "close": 40.7088, "volume": 734300.0}, {"date": "2019-10-28", "close": 40.1442, "volume": 703837.0}, {"date": "2019-10-29", "close": 39.6906, "volume": 871003.0}, {"date": "2019-10-30", "close": 40.1997, "volume": 439086.0}, {"date": "2019-10-31", "close": 40.6347, "volume": 517743.0}, {"date": "2019-11-01", "close": 40.9402, "volume": 300115.0}, {"date": "2019-11-04", "close": 41.0976, "volume": 347434.0}, {"date": "2019-11-05", "close": 40.8106, "volume": 305133.0}, {"date": "2019-11-06", "close": 40.6903, "volume": 295080.0}, {"date": "2019-11-07", "close": 40.9495, "volume": 231810.0}, {"date": "2019-11-08", "close": 40.9772, "volume": 326599.0}, {"date": "2019-11-11", "close": 40.9772, "volume": 357387.0}, {"date": "2019-11-12", "close": 40.644, "volume": 636186.0}, {"date": "2019-11-13", "close": 40.7088, "volume": 395685.0}, {"date": "2019-11-14", "close": 41.0883, "volume": 328818.0}, {"date": "2019-11-15", "close": 41.9584, "volume": 393922.0}, {"date": "2019-11-18", "close": 42.0324, "volume": 484197.0}, {"date": "2019-11-19", "close": 42.1435, "volume": 336679.0}, {"date": "2019-11-20", "close": 42.0047, "volume": 672254.0}, {"date": "2019-11-21", "close": 42.0324, "volume": 447912.0}, {"date": "2019-11-22", "close": 42.0787, "volume": 525533.0}, {"date": "2019-11-25", "close": 42.4582, "volume": 361044.0}, {"date": "2019-11-26", "close": 42.8377, "volume": 279257.0}, {"date": "2019-11-27", "close": 42.9766, "volume": 282735.0}, {"date": "2019-11-29", "close": 43.0229, "volume": 174000.0}, {"date": "2019-12-02", "close": 42.4952, "volume": 498094.0}, {"date": "2019-12-03", "close": 42.6433, "volume": 416435.0}, {"date": "2019-12-04", "close": 42.921, "volume": 299697.0}, {"date": "2019-12-05", "close": 43.0229, "volume": 383567.0}, {"date": "2019-12-06", "close": 43.643, "volume": 446082.0}, {"date": "2019-12-09", "close": 43.7633, "volume": 862223.0}, {"date": "2019-12-10", "close": 43.7541, "volume": 734321.0}, {"date": "2019-12-11", "close": 44.1151, "volume": 397995.0}, {"date": "2019-12-12", "close": 43.93, "volume": 829451.0}, {"date": "2019-12-13", "close": 44.0318, "volume": 541194.0}, {"date": "2019-12-16", "close": 44.3002, "volume": 373288.0}, {"date": "2019-12-17", "close": 44.7167, "volume": 707769.0}, {"date": "2019-12-18", "close": 44.8833, "volume": 585604.0}, {"date": "2019-12-19", "close": 44.726, "volume": 452179.0}, {"date": "2019-12-20", "close": 44.9574, "volume": 500375.0}, {"date": "2019-12-23", "close": 45.2166, "volume": 367130.0}, {"date": "2019-12-24", "close": 45.161, "volume": 205542.0}, {"date": "2019-12-26", "close": 45.3554, "volume": 197677.0}, {"date": "2019-12-27", "close": 45.4295, "volume": 301523.0}, {"date": "2019-12-30", "close": 45.1518, "volume": 231142.0}, {"date": "2019-12-31", "close": 45.1703, "volume": 274365.0}, {"date": "2020-01-02", "close": 45.7812, "volume": 653323.0}, {"date": "2020-01-03", "close": 45.2443, "volume": 448240.0}, {"date": "2020-01-06", "close": 45.1425, "volume": 350391.0}, {"date": "2020-01-07", "close": 45.1055, "volume": 558990.0}, {"date": "2020-01-08", "close": 45.0592, "volume": 622176.0}, {"date": "2020-01-09", "close": 45.883, "volume": 718344.0}, {"date": "2020-01-10", "close": 45.6609, "volume": 422628.0}, {"date": "2020-01-13", "close": 45.809, "volume": 727196.0}, {"date": "2020-01-14", "close": 46.4384, "volume": 709177.0}, {"date": "2020-01-15", "close": 46.0867, "volume": 463556.0}, {"date": "2020-01-16", "close": 46.2348, "volume": 325721.0}, {"date": "2020-01-17", "close": 46.3551, "volume": 523888.0}, {"date": "2020-01-21", "close": 46.1052, "volume": 379586.0}, {"date": "2020-01-22", "close": 46.6698, "volume": 563200.0}, {"date": "2020-01-23", "close": 46.1885, "volume": 386475.0}, {"date": "2020-01-24", "close": 46.3551, "volume": 751912.0}, {"date": "2020-01-27", "close": 45.0777, "volume": 1324566.0}, {"date": "2020-01-28", "close": 44.2724, "volume": 1023952.0}, {"date": "2020-01-29", "close": 43.7726, "volume": 822070.0}, {"date": "2020-01-30", "close": 43.5412, "volume": 457923.0}, {"date": "2020-01-31", "close": 42.3749, "volume": 554033.0}, {"date": "2020-02-03", "close": 42.8007, "volume": 577252.0}, {"date": "2020-02-04", "close": 44.0225, "volume": 600783.0}, {"date": "2020-02-05", "close": 44.291, "volume": 444784.0}, {"date": "2020-02-06", "close": 44.8, "volume": 947217.0}, {"date": "2020-02-07", "close": 44.4576, "volume": 391710.0}, {"date": "2020-02-10", "close": 44.9574, "volume": 371337.0}, {"date": "2020-02-11", "close": 45.1055, "volume": 462734.0}, {"date": "2020-02-12", "close": 45.3647, "volume": 510344.0}, {"date": "2020-02-13", "close": 44.8278, "volume": 450706.0}, {"date": "2020-02-14", "close": 44.8186, "volume": 511065.0}, {"date": "2020-02-18", "close": 44.8833, "volume": 406990.0}, {"date": "2020-02-19", "close": 44.9944, "volume": 332066.0}, {"date": "2020-02-20", "close": 44.6705, "volume": 939733.0}, {"date": "2020-02-21", "close": 44.4298, "volume": 833455.0}, {"date": "2020-02-24", "close": 42.9118, "volume": 1597455.0}, {"date": "2020-02-25", "close": 40.6995, "volume": 1573943.0}, {"date": "2020-02-26", "close": 40.2645, "volume": 1229145.0}, {"date": "2020-02-27", "close": 39.4407, "volume": 1707284.0}, {"date": "2020-02-28", "close": 39.7091, "volume": 2618797.0}, {"date": "2020-03-02", "close": 40.1349, "volume": 3386654.0}, {"date": "2020-03-03", "close": 39.3666, "volume": 1782561.0}, {"date": "2020-03-04", "close": 40.6903, "volume": 1095521.0}, {"date": "2020-03-05", "close": 39.5981, "volume": 2420049.0}, {"date": "2020-03-06", "close": 38.9779, "volume": 2197899.0}, {"date": "2020-03-09", "close": 35.8585, "volume": 2617037.0}, {"date": "2020-03-10", "close": 37.3395, "volume": 2406637.0}, {"date": "2020-03-11", "close": 34.7663, "volume": 2398625.0}, {"date": "2020-03-12", "close": 32.0357, "volume": 2735193.0}, {"date": "2020-03-13", "close": 33.0169, "volume": 3336643.0}, {"date": "2020-03-16", "close": 29.4903, "volume": 1753300.0}, {"date": "2020-03-17", "close": 31.4711, "volume": 1663475.0}, {"date": "2020-03-18", "close": 31.7766, "volume": 2076483.0}, {"date": "2020-03-19", "close": 33.0076, "volume": 1894987.0}, {"date": "2020-03-20", "close": 30.4252, "volume": 1630907.0}, {"date": "2020-03-23", "close": 30.9065, "volume": 1374963.0}, {"date": "2020-03-24", "close": 32.8503, "volume": 3576901.0}, {"date": "2020-03-25", "close": 34.1369, "volume": 3060106.0}, {"date": "2020-03-26", "close": 36.562, "volume": 1989573.0}, {"date": "2020-03-27", "close": 36.0807, "volume": 1187923.0}, {"date": "2020-03-30", "close": 37.7561, "volume": 1228186.0}, {"date": "2020-03-31", "close": 37.1729, "volume": 1314731.0}, {"date": "2020-04-01", "close": 35.7475, "volume": 1776648.0}, {"date": "2020-04-02", "close": 36.2843, "volume": 1442181.0}, {"date": "2020-04-03", "close": 35.8123, "volume": 2049875.0}, {"date": "2020-04-06", "close": 37.0989, "volume": 1460565.0}, {"date": "2020-04-07", "close": 36.3861, "volume": 1318501.0}, {"date": "2020-04-08", "close": 37.0063, "volume": 1046234.0}, {"date": "2020-04-09", "close": 38.4781, "volume": 1620710.0}, {"date": "2020-04-13", "close": 37.8579, "volume": 815508.0}, {"date": "2020-04-14", "close": 38.6539, "volume": 1418667.0}, {"date": "2020-04-15", "close": 37.4876, "volume": 1128538.0}, {"date": "2020-04-16", "close": 37.4136, "volume": 1415361.0}, {"date": "2020-04-17", "close": 38.0615, "volume": 1491878.0}, {"date": "2020-04-20", "close": 39.6443, "volume": 1657729.0}, {"date": "2020-04-21", "close": 38.839, "volume": 1084255.0}, {"date": "2020-04-22", "close": 39.6536, "volume": 1837226.0}, {"date": "2020-04-23", "close": 39.1445, "volume": 815342.0}, {"date": "2020-04-24", "close": 39.9868, "volume": 612703.0}, {"date": "2020-04-27", "close": 40.4126, "volume": 566515.0}, {"date": "2020-04-28", "close": 40.0331, "volume": 1602429.0}, {"date": "2020-04-29", "close": 39.8572, "volume": 948257.0}, {"date": "2020-04-30", "close": 40.644, "volume": 1381650.0}, {"date": "2020-05-01", "close": 39.6628, "volume": 1012231.0}, {"date": "2020-05-04", "close": 39.5888, "volume": 919704.0}, {"date": "2020-05-05", "close": 39.9405, "volume": 1094406.0}, {"date": "2020-05-06", "close": 39.524, "volume": 1714454.0}, {"date": "2020-05-07", "close": 39.6814, "volume": 1868800.0}, {"date": "2020-05-08", "close": 40.0886, "volume": 1407197.0}, {"date": "2020-05-11", "close": 39.5518, "volume": 2388572.0}, {"date": "2020-05-12", "close": 38.6076, "volume": 2479373.0}, {"date": "2020-05-13", "close": 39.0149, "volume": 1532977.0}, {"date": "2020-05-14", "close": 38.0152, "volume": 1255414.0}, {"date": "2020-05-15", "close": 38.1726, "volume": 760929.0}, {"date": "2020-05-18", "close": 40.0331, "volume": 1124873.0}, {"date": "2020-05-19", "close": 39.8109, "volume": 965716.0}, {"date": "2020-05-20", "close": 41.7733, "volume": 1397098.0}, {"date": "2020-05-21", "close": 41.3938, "volume": 791684.0}, {"date": "2020-05-22", "close": 41.2086, "volume": 642342.0}, {"date": "2020-05-26", "close": 41.366, "volume": 716472.0}, {"date": "2020-05-27", "close": 40.7921, "volume": 777699.0}, {"date": "2020-05-28", "close": 41.5604, "volume": 656615.0}, {"date": "2020-05-29", "close": 42.0787, "volume": 1046182.0}, {"date": "2020-06-01", "close": 42.3471, "volume": 582527.0}, {"date": "2020-06-02", "close": 42.3934, "volume": 523936.0}, {"date": "2020-06-03", "close": 42.5971, "volume": 663831.0}, {"date": "2020-06-04", "close": 43.1154, "volume": 1183157.0}, {"date": "2020-06-05", "close": 43.6615, "volume": 795390.0}, {"date": "2020-06-08", "close": 43.8096, "volume": 1162100.0}, {"date": "2020-06-09", "close": 43.6152, "volume": 897912.0}, {"date": "2020-06-10", "close": 43.2728, "volume": 570298.0}, {"date": "2020-06-11", "close": 40.7366, "volume": 829625.0}, {"date": "2020-06-12", "close": 41.8566, "volume": 738908.0}, {"date": "2020-06-15", "close": 42.3471, "volume": 873040.0}, {"date": "2020-06-16", "close": 43.3098, "volume": 1017800.0}, {"date": "2020-06-17", "close": 43.3561, "volume": 729518.0}, {"date": "2020-06-18", "close": 42.847, "volume": 630030.0}, {"date": "2020-06-19", "close": 42.8192, "volume": 1285380.0}, {"date": "2020-06-22", "close": 43.5505, "volume": 678507.0}, {"date": "2020-06-23", "close": 43.9855, "volume": 678234.0}, {"date": "2020-06-24", "close": 43.0229, "volume": 540290.0}, {"date": "2020-06-25", "close": 43.4764, "volume": 531642.0}, {"date": "2020-06-26", "close": 43.2172, "volume": 583783.0}, {"date": "2020-06-29", "close": 43.2913, "volume": 424193.0}, {"date": "2020-06-30", "close": 43.3561, "volume": 436247.0}, {"date": "2020-07-01", "close": 43.9762, "volume": 542387.0}, {"date": "2020-07-02", "close": 44.2262, "volume": 499219.0}, {"date": "2020-07-06", "close": 45.4943, "volume": 958395.0}, {"date": "2020-07-07", "close": 44.3095, "volume": 605497.0}, {"date": "2020-07-08", "close": 44.5316, "volume": 469660.0}, {"date": "2020-07-09", "close": 43.8467, "volume": 803959.0}, {"date": "2020-07-10", "close": 43.7171, "volume": 442077.0}, {"date": "2020-07-13", "close": 44.5871, "volume": 652633.0}, {"date": "2020-07-14", "close": 45.0962, "volume": 588379.0}, {"date": "2020-07-15", "close": 46.7531, "volume": 999289.0}, {"date": "2020-07-16", "close": 45.9386, "volume": 490484.0}, {"date": "2020-07-17", "close": 46.0589, "volume": 559260.0}, {"date": "2020-07-20", "close": 48.2248, "volume": 1065171.0}, {"date": "2020-07-21", "close": 48.086, "volume": 641948.0}, {"date": "2020-07-22", "close": 48.2896, "volume": 283241.0}, {"date": "2020-07-23", "close": 48.4377, "volume": 450704.0}, {"date": "2020-07-24", "close": 47.8824, "volume": 674884.0}, {"date": "2020-07-27", "close": 49.0764, "volume": 406165.0}, {"date": "2020-07-28", "close": 48.6043, "volume": 263783.0}, {"date": "2020-07-29", "close": 50.1038, "volume": 843459.0}, {"date": "2020-07-30", "close": 48.9283, "volume": 580079.0}, {"date": "2020-07-31", "close": 47.9009, "volume": 716143.0}, {"date": "2020-08-03", "close": 48.7987, "volume": 334799.0}, {"date": "2020-08-04", "close": 48.9005, "volume": 762199.0}, {"date": "2020-08-05", "close": 48.5951, "volume": 316700.0}, {"date": "2020-08-06", "close": 48.6784, "volume": 333089.0}, {"date": "2020-08-07", "close": 48.6876, "volume": 383497.0}, {"date": "2020-08-10", "close": 48.16, "volume": 296825.0}, {"date": "2020-08-11", "close": 48.0675, "volume": 277219.0}, {"date": "2020-08-12", "close": 49.3078, "volume": 399329.0}, {"date": "2020-08-13", "close": 48.8543, "volume": 321877.0}, {"date": "2020-08-14", "close": 48.3267, "volume": 496127.0}, {"date": "2020-08-17", "close": 48.4192, "volume": 363180.0}, {"date": "2020-08-18", "close": 48.2063, "volume": 296525.0}, {"date": "2020-08-19", "close": 47.7991, "volume": 450936.0}, {"date": "2020-08-20", "close": 47.5306, "volume": 557925.0}, {"date": "2020-08-21", "close": 46.4106, "volume": 499130.0}, {"date": "2020-08-24", "close": 46.9475, "volume": 668721.0}, {"date": "2020-08-25", "close": 47.401, "volume": 428591.0}, {"date": "2020-08-26", "close": 46.6976, "volume": 450297.0}, {"date": "2020-08-27", "close": 45.8367, "volume": 2205640.0}, {"date": "2020-08-28", "close": 45.5868, "volume": 435844.0}, {"date": "2020-08-31", "close": 43.9577, "volume": 927719.0}, {"date": "2020-09-01", "close": 44.1799, "volume": 563858.0}, {"date": "2020-09-02", "close": 45.2536, "volume": 467263.0}, {"date": "2020-09-03", "close": 43.0506, "volume": 721884.0}, {"date": "2020-09-04", "close": 43.1709, "volume": 647382.0}, {"date": "2020-09-08", "close": 43.5042, "volume": 729116.0}, {"date": "2020-09-09", "close": 44.1429, "volume": 362964.0}, {"date": "2020-09-10", "close": 43.4857, "volume": 479802.0}, {"date": "2020-09-11", "close": 43.6152, "volume": 444861.0}, {"date": "2020-09-14", "close": 43.2357, "volume": 940972.0}, {"date": "2020-09-15", "close": 43.7263, "volume": 395925.0}, {"date": "2020-09-16", "close": 43.4486, "volume": 517889.0}, {"date": "2020-09-17", "close": 43.3376, "volume": 408457.0}, {"date": "2020-09-18", "close": 43.0229, "volume": 364747.0}, {"date": "2020-09-21", "close": 42.486, "volume": 521712.0}, {"date": "2020-09-22", "close": 42.0324, "volume": 395831.0}, {"date": "2020-09-23", "close": 41.4678, "volume": 304928.0}, {"date": "2020-09-24", "close": 41.5881, "volume": 465843.0}, {"date": "2020-09-25", "close": 41.727, "volume": 623048.0}, {"date": "2020-09-28", "close": 43.0321, "volume": 484578.0}, {"date": "2020-09-29", "close": 43.7078, "volume": 649106.0}, {"date": "2020-09-30", "close": 43.643, "volume": 506462.0}, {"date": "2020-10-01", "close": 43.8096, "volume": 300517.0}, {"date": "2020-10-02", "close": 43.7541, "volume": 831345.0}, {"date": "2020-10-05", "close": 44.6427, "volume": 674633.0}, {"date": "2020-10-06", "close": 43.4671, "volume": 422877.0}, {"date": "2020-10-07", "close": 43.7171, "volume": 284102.0}, {"date": "2020-10-08", "close": 43.6523, "volume": 305606.0}, {"date": "2020-10-09", "close": 44.2817, "volume": 286412.0}, {"date": "2020-10-12", "close": 45.0962, "volume": 386232.0}, {"date": "2020-10-13", "close": 44.7352, "volume": 312570.0}, {"date": "2020-10-14", "close": 44.4946, "volume": 400143.0}, {"date": "2020-10-15", "close": 43.5412, "volume": 535462.0}, {"date": "2020-10-16", "close": 45.1795, "volume": 1246750.0}, {"date": "2020-10-19", "close": 45.8182, "volume": 2036120.0}, {"date": "2020-10-20", "close": 47.327, "volume": 1130514.0}, {"date": "2020-10-21", "close": 45.9756, "volume": 795577.0}, {"date": "2020-10-22", "close": 45.8182, "volume": 1007523.0}, {"date": "2020-10-23", "close": 46.3736, "volume": 1332052.0}, {"date": "2020-10-26", "close": 45.2073, "volume": 1121402.0}, {"date": "2020-10-27", "close": 45.5868, "volume": 834366.0}, {"date": "2020-10-28", "close": 43.7356, "volume": 729124.0}, {"date": "2020-10-29", "close": 43.4579, "volume": 571215.0}, {"date": "2020-10-30", "close": 43.0414, "volume": 776077.0}, {"date": "2020-11-02", "close": 43.3468, "volume": 626531.0}, {"date": "2020-11-03", "close": 44.8, "volume": 469570.0}, {"date": "2020-11-04", "close": 45.9571, "volume": 576725.0}, {"date": "2020-11-05", "close": 47.1233, "volume": 478857.0}, {"date": "2020-11-06", "close": 47.3455, "volume": 356511.0}, {"date": "2020-11-09", "close": 48.447, "volume": 617872.0}, {"date": "2020-11-10", "close": 48.7062, "volume": 577188.0}, {"date": "2020-11-11", "close": 49.0949, "volume": 268922.0}, {"date": "2020-11-12", "close": 48.9746, "volume": 305210.0}, {"date": "2020-11-13", "close": 49.4652, "volume": 425726.0}, {"date": "2020-11-16", "close": 49.1505, "volume": 322316.0}, {"date": "2020-11-17", "close": 48.9561, "volume": 280700.0}, {"date": "2020-11-18", "close": 47.9842, "volume": 349465.0}, {"date": "2020-11-19", "close": 48.0119, "volume": 262910.0}, {"date": "2020-11-20", "close": 47.8361, "volume": 370348.0}, {"date": "2020-11-23", "close": 47.4288, "volume": 358696.0}, {"date": "2020-11-24", "close": 47.003, "volume": 308338.0}, {"date": "2020-11-25", "close": 46.9753, "volume": 207165.0}, {"date": "2020-11-27", "close": 47.8083, "volume": 105167.0}, {"date": "2020-11-30", "close": 47.688, "volume": 407025.0}, {"date": "2020-12-01", "close": 48.7987, "volume": 357256.0}, {"date": "2020-12-02", "close": 48.123, "volume": 380515.0}, {"date": "2020-12-03", "close": 48.1323, "volume": 173077.0}, {"date": "2020-12-04", "close": 48.4007, "volume": 260437.0}, {"date": "2020-12-07", "close": 48.2526, "volume": 273736.0}, {"date": "2020-12-08", "close": 47.7713, "volume": 327636.0}, {"date": "2020-12-09", "close": 47.7343, "volume": 297042.0}, {"date": "2020-12-10", "close": 48.6784, "volume": 343036.0}, {"date": "2020-12-11", "close": 47.9286, "volume": 235217.0}, {"date": "2020-12-14", "close": 48.0767, "volume": 190992.0}, {"date": "2020-12-15", "close": 48.9098, "volume": 284528.0}, {"date": "2020-12-16", "close": 49.4374, "volume": 427946.0}, {"date": "2020-12-17", "close": 50.0576, "volume": 395118.0}, {"date": "2020-12-18", "close": 50.8814, "volume": 983234.0}, {"date": "2020-12-21", "close": 49.243, "volume": 398455.0}, {"date": "2020-12-22", "close": 49.5392, "volume": 281889.0}, {"date": "2020-12-23", "close": 49.6596, "volume": 190087.0}, {"date": "2020-12-24", "close": 49.7891, "volume": 111433.0}, {"date": "2020-12-28", "close": 50.5481, "volume": 259328.0}, {"date": "2020-12-29", "close": 50.4926, "volume": 229336.0}, {"date": "2020-12-30", "close": 50.4093, "volume": 216206.0}, {"date": "2020-12-31", "close": 50.1409, "volume": 270315.0}, {"date": "2021-01-04", "close": 51.5571, "volume": 813106.0}, {"date": "2021-01-05", "close": 51.2516, "volume": 513753.0}, {"date": "2021-01-06", "close": 51.6034, "volume": 389912.0}, {"date": "2021-01-07", "close": 50.6129, "volume": 500290.0}, {"date": "2021-01-08", "close": 51.8625, "volume": 598836.0}, {"date": "2021-01-11", "close": 50.7333, "volume": 641748.0}, {"date": "2021-01-12", "close": 50.1964, "volume": 642113.0}, {"date": "2021-01-13", "close": 49.965, "volume": 325883.0}, {"date": "2021-01-14", "close": 50.0391, "volume": 347225.0}, {"date": "2021-01-15", "close": 50.1872, "volume": 512082.0}, {"date": "2021-01-19", "close": 50.5574, "volume": 419528.0}, {"date": "2021-01-20", "close": 50.5296, "volume": 331071.0}, {"date": "2021-01-21", "close": 51.2794, "volume": 415277.0}, {"date": "2021-01-22", "close": 51.4275, "volume": 479344.0}, {"date": "2021-01-25", "close": 52.7696, "volume": 803452.0}, {"date": "2021-01-26", "close": 53.5934, "volume": 731734.0}, {"date": "2021-01-27", "close": 52.2698, "volume": 798385.0}, {"date": "2021-01-28", "close": 51.9181, "volume": 531847.0}, {"date": "2021-01-29", "close": 50.2519, "volume": 586693.0}, {"date": "2021-02-01", "close": 52.0477, "volume": 631420.0}, {"date": "2021-02-02", "close": 52.5567, "volume": 461796.0}, {"date": "2021-02-03", "close": 52.1865, "volume": 451697.0}, {"date": "2021-02-04", "close": 52.5475, "volume": 285759.0}, {"date": "2021-02-05", "close": 52.6308, "volume": 272188.0}, {"date": "2021-02-08", "close": 52.1958, "volume": 304622.0}, {"date": "2021-02-09", "close": 52.8529, "volume": 272482.0}, {"date": "2021-02-10", "close": 52.5475, "volume": 312101.0}, {"date": "2021-02-11", "close": 53.1029, "volume": 294723.0}, {"date": "2021-02-12", "close": 53.9915, "volume": 281319.0}, {"date": "2021-02-16", "close": 53.2972, "volume": 345833.0}, {"date": "2021-02-17", "close": 53.0196, "volume": 359974.0}, {"date": "2021-02-18", "close": 52.6123, "volume": 321916.0}, {"date": "2021-02-19", "close": 52.2513, "volume": 694603.0}, {"date": "2021-02-22", "close": 52.2328, "volume": 551187.0}, {"date": "2021-02-23", "close": 52.4457, "volume": 577071.0}, {"date": "2021-02-24", "close": 52.168, "volume": 426230.0}, {"date": "2021-02-25", "close": 51.0943, "volume": 474409.0}, {"date": "2021-02-26", "close": 50.3538, "volume": 575550.0}, {"date": "2021-03-01", "close": 50.9647, "volume": 1078003.0}, {"date": "2021-03-02", "close": 51.0943, "volume": 1038622.0}, {"date": "2021-03-03", "close": 49.891, "volume": 503686.0}, {"date": "2021-03-04", "close": 49.6133, "volume": 958097.0}, {"date": "2021-03-05", "close": 50.1594, "volume": 928556.0}, {"date": "2021-03-08", "close": 49.641, "volume": 641336.0}, {"date": "2021-03-09", "close": 50.7981, "volume": 401352.0}, {"date": "2021-03-10", "close": 52.3531, "volume": 490386.0}, {"date": "2021-03-11", "close": 52.5567, "volume": 325547.0}, {"date": "2021-03-12", "close": 52.168, "volume": 313419.0}, {"date": "2021-03-15", "close": 52.0014, "volume": 329712.0}, {"date": "2021-03-16", "close": 52.2328, "volume": 418617.0}, {"date": "2021-03-17", "close": 52.1032, "volume": 249583.0}, {"date": "2021-03-18", "close": 51.8348, "volume": 414528.0}, {"date": "2021-03-19", "close": 52.8437, "volume": 488452.0}, {"date": "2021-03-22", "close": 53.1399, "volume": 293054.0}, {"date": "2021-03-23", "close": 52.6308, "volume": 726609.0}, {"date": "2021-03-24", "close": 51.7052, "volume": 509371.0}, {"date": "2021-03-25", "close": 52.8622, "volume": 1001442.0}, {"date": "2021-03-26", "close": 52.8807, "volume": 420762.0}, {"date": "2021-03-29", "close": 52.6493, "volume": 316460.0}, {"date": "2021-03-30", "close": 52.5197, "volume": 340711.0}, {"date": "2021-03-31", "close": 52.7881, "volume": 576488.0}, {"date": "2021-04-01", "close": 53.8711, "volume": 674462.0}, {"date": "2021-04-05", "close": 54.7042, "volume": 405681.0}, {"date": "2021-04-06", "close": 54.1303, "volume": 487201.0}, {"date": "2021-04-07", "close": 54.5191, "volume": 718488.0}, {"date": "2021-04-08", "close": 55.7594, "volume": 1050040.0}, {"date": "2021-04-09", "close": 56.0926, "volume": 441161.0}, {"date": "2021-04-12", "close": 55.4354, "volume": 451746.0}, {"date": "2021-04-13", "close": 55.963, "volume": 319046.0}, {"date": "2021-04-14", "close": 55.3891, "volume": 443270.0}, {"date": "2021-04-15", "close": 56.2037, "volume": 535601.0}, {"date": "2021-04-16", "close": 56.3055, "volume": 479370.0}, {"date": "2021-04-19", "close": 56.1204, "volume": 496670.0}, {"date": "2021-04-20", "close": 55.4447, "volume": 516159.0}, {"date": "2021-04-21", "close": 56.1482, "volume": 972445.0}, {"date": "2021-04-22", "close": 56.2129, "volume": 1797893.0}, {"date": "2021-04-23", "close": 56.5554, "volume": 1056975.0}, {"date": "2021-04-26", "close": 54.408, "volume": 1283837.0}, {"date": "2021-04-27", "close": 52.9733, "volume": 1359333.0}, {"date": "2021-04-28", "close": 52.7696, "volume": 743612.0}, {"date": "2021-04-29", "close": 52.7326, "volume": 563259.0}, {"date": "2021-04-30", "close": 52.4272, "volume": 1428806.0}, {"date": "2021-05-03", "close": 53.0936, "volume": 900520.0}, {"date": "2021-05-04", "close": 52.1495, "volume": 596878.0}, {"date": "2021-05-05", "close": 53.2787, "volume": 2694753.0}, {"date": "2021-05-06", "close": 53.5101, "volume": 1017878.0}, {"date": "2021-05-07", "close": 54.1303, "volume": 451979.0}, {"date": "2021-05-10", "close": 52.1958, "volume": 539338.0}, {"date": "2021-05-11", "close": 51.2238, "volume": 616318.0}, {"date": "2021-05-12", "close": 50.3815, "volume": 598515.0}, {"date": "2021-05-13", "close": 51.4645, "volume": 767487.0}, {"date": "2021-05-14", "close": 52.1772, "volume": 693572.0}, {"date": "2021-05-17", "close": 52.2605, "volume": 611399.0}, {"date": "2021-05-18", "close": 52.1958, "volume": 449758.0}, {"date": "2021-05-19", "close": 51.6589, "volume": 668334.0}, {"date": "2021-05-20", "close": 52.64, "volume": 442226.0}, {"date": "2021-05-21", "close": 52.6956, "volume": 439355.0}, {"date": "2021-05-24", "close": 52.9362, "volume": 316715.0}, {"date": "2021-05-25", "close": 52.9918, "volume": 375273.0}, {"date": "2021-05-26", "close": 52.927, "volume": 478784.0}, {"date": "2021-05-27", "close": 51.3349, "volume": 915658.0}, {"date": "2021-05-28", "close": 52.2791, "volume": 661136.0}, {"date": "2021-06-01", "close": 52.3716, "volume": 715506.0}, {"date": "2021-06-02", "close": 51.6311, "volume": 595321.0}, {"date": "2021-06-03", "close": 51.6589, "volume": 426556.0}, {"date": "2021-06-04", "close": 52.1402, "volume": 381507.0}, {"date": "2021-06-07", "close": 52.0569, "volume": 530881.0}, {"date": "2021-06-08", "close": 51.9088, "volume": 422417.0}, {"date": "2021-06-09", "close": 52.4086, "volume": 365523.0}, {"date": "2021-06-10", "close": 52.7881, "volume": 522979.0}, {"date": "2021-06-11", "close": 52.2976, "volume": 834316.0}, {"date": "2021-06-14", "close": 50.2149, "volume": 959742.0}, {"date": "2021-06-15", "close": 50.2334, "volume": 938604.0}, {"date": "2021-06-16", "close": 49.5762, "volume": 836466.0}, {"date": "2021-06-17", "close": 49.1967, "volume": 801727.0}, {"date": "2021-06-18", "close": 47.3085, "volume": 987071.0}, {"date": "2021-06-21", "close": 47.2529, "volume": 759688.0}, {"date": "2021-06-22", "close": 46.8919, "volume": 582562.0}, {"date": "2021-06-23", "close": 46.2903, "volume": 576502.0}, {"date": "2021-06-24", "close": 46.5495, "volume": 571877.0}, {"date": "2021-06-25", "close": 46.8364, "volume": 592071.0}, {"date": "2021-06-28", "close": 46.3643, "volume": 514139.0}, {"date": "2021-06-29", "close": 46.2903, "volume": 914689.0}, {"date": "2021-06-30", "close": 46.0033, "volume": 476009.0}, {"date": "2021-07-01", "close": 45.3924, "volume": 1043489.0}, {"date": "2021-07-02", "close": 44.9481, "volume": 1325345.0}, {"date": "2021-07-06", "close": 44.1429, "volume": 1319144.0}, {"date": "2021-07-07", "close": 44.0133, "volume": 1062287.0}, {"date": "2021-07-08", "close": 42.9303, "volume": 2415179.0}, {"date": "2021-07-09", "close": 42.9025, "volume": 1369163.0}, {"date": "2021-07-12", "close": 43.208, "volume": 1474779.0}, {"date": "2021-07-13", "close": 42.7822, "volume": 1106794.0}, {"date": "2021-07-14", "close": 42.9025, "volume": 1255511.0}, {"date": "2021-07-15", "close": 42.6989, "volume": 3003341.0}, {"date": "2021-07-16", "close": 42.847, "volume": 2569355.0}, {"date": "2021-07-19", "close": 42.5045, "volume": 1580529.0}, {"date": "2021-07-20", "close": 42.5971, "volume": 1225971.0}, {"date": "2021-07-21", "close": 42.9766, "volume": 838700.0}, {"date": "2021-07-22", "close": 43.5967, "volume": 1467194.0}, {"date": "2021-07-23", "close": 44.3743, "volume": 1996492.0}, {"date": "2021-07-26", "close": 42.7081, "volume": 1783430.0}, {"date": "2021-07-27", "close": 42.125, "volume": 1615106.0}, {"date": "2021-07-28", "close": 42.1157, "volume": 1350218.0}, {"date": "2021-07-29", "close": 42.3564, "volume": 1738961.0}, {"date": "2021-07-30", "close": 42.6156, "volume": 810883.0}, {"date": "2021-08-02", "close": 42.6248, "volume": 1007953.0}, {"date": "2021-08-03", "close": 42.5508, "volume": 870982.0}, {"date": "2021-08-04", "close": 41.0143, "volume": 1757264.0}, {"date": "2021-08-05", "close": 41.1346, "volume": 1807132.0}, {"date": "2021-08-06", "close": 41.1068, "volume": 3443609.0}, {"date": "2021-08-09", "close": 41.4308, "volume": 4130791.0}, {"date": "2021-08-10", "close": 41.3382, "volume": 770915.0}, {"date": "2021-08-11", "close": 41.1994, "volume": 541433.0}, {"date": "2021-08-12", "close": 40.8939, "volume": 620199.0}, {"date": "2021-08-13", "close": 41.1531, "volume": 833756.0}, {"date": "2021-08-16", "close": 41.0698, "volume": 1704900.0}, {"date": "2021-08-17", "close": 40.9587, "volume": 1023282.0}, {"date": "2021-08-18", "close": 40.9587, "volume": 1065253.0}, {"date": "2021-08-19", "close": 40.9217, "volume": 958295.0}, {"date": "2021-08-20", "close": 41.1531, "volume": 632382.0}, {"date": "2021-08-23", "close": 41.6992, "volume": 918776.0}, {"date": "2021-08-24", "close": 41.9028, "volume": 779833.0}, {"date": "2021-08-25", "close": 41.7177, "volume": 800495.0}, {"date": "2021-08-26", "close": 41.2364, "volume": 739591.0}, {"date": "2021-08-27", "close": 41.6252, "volume": 733233.0}, {"date": "2021-08-30", "close": 41.6992, "volume": 459800.0}, {"date": "2021-08-31", "close": 42.6989, "volume": 1367016.0}, {"date": "2021-09-01", "close": 43.3468, "volume": 1261763.0}, {"date": "2021-09-02", "close": 44.2076, "volume": 1060295.0}, {"date": "2021-09-03", "close": 44.0225, "volume": 579124.0}, {"date": "2021-09-07", "close": 44.9389, "volume": 1026147.0}, {"date": "2021-09-08", "close": 43.93, "volume": 977294.0}, {"date": "2021-09-09", "close": 43.7633, "volume": 825965.0}, {"date": "2021-09-10", "close": 43.5227, "volume": 635700.0}, {"date": "2021-09-13", "close": 43.282, "volume": 682049.0}, {"date": "2021-09-14", "close": 43.4209, "volume": 501989.0}, {"date": "2021-09-15", "close": 43.1432, "volume": 566258.0}, {"date": "2021-09-16", "close": 43.6893, "volume": 589039.0}, {"date": "2021-09-17", "close": 43.5227, "volume": 703884.0}, {"date": "2021-09-20", "close": 43.1709, "volume": 815971.0}, {"date": "2021-09-21", "close": 43.3098, "volume": 548112.0}, {"date": "2021-09-22", "close": 42.9858, "volume": 1338046.0}, {"date": "2021-09-23", "close": 43.319, "volume": 2033280.0}, {"date": "2021-09-24", "close": 42.0417, "volume": 1417964.0}, {"date": "2021-09-27", "close": 42.2083, "volume": 984451.0}, {"date": "2021-09-28", "close": 42.6619, "volume": 1484549.0}, {"date": "2021-09-29", "close": 41.69, "volume": 867464.0}, {"date": "2021-09-30", "close": 41.1346, "volume": 1249800.0}, {"date": "2021-10-01", "close": 40.8569, "volume": 1355084.0}, {"date": "2021-10-04", "close": 40.2367, "volume": 1052072.0}, {"date": "2021-10-05", "close": 40.1164, "volume": 948116.0}, {"date": "2021-10-06", "close": 39.8295, "volume": 1102273.0}, {"date": "2021-10-07", "close": 39.922, "volume": 1387051.0}, {"date": "2021-10-08", "close": 39.8943, "volume": 610035.0}, {"date": "2021-10-11", "close": 40.3848, "volume": 944967.0}, {"date": "2021-10-12", "close": 39.922, "volume": 863982.0}, {"date": "2021-10-13", "close": 40.4589, "volume": 634129.0}, {"date": "2021-10-14", "close": 40.6995, "volume": 1036314.0}, {"date": "2021-10-15", "close": 41.2549, "volume": 1211212.0}, {"date": "2021-10-18", "close": 39.9868, "volume": 2017560.0}, {"date": "2021-10-19", "close": 41.5974, "volume": 1902994.0}, {"date": "2021-10-20", "close": 43.1802, "volume": 1234048.0}, {"date": "2021-10-21", "close": 43.967, "volume": 1095411.0}, {"date": "2021-10-22", "close": 44.4946, "volume": 910377.0}, {"date": "2021-10-25", "close": 44.2724, "volume": 730485.0}, {"date": "2021-10-26", "close": 44.1336, "volume": 601133.0}, {"date": "2021-10-27", "close": 43.5875, "volume": 592195.0}, {"date": "2021-10-28", "close": 43.9114, "volume": 501138.0}, {"date": "2021-10-29", "close": 43.7356, "volume": 527054.0}, {"date": "2021-11-01", "close": 43.8929, "volume": 383152.0}, {"date": "2021-11-02", "close": 43.9022, "volume": 408369.0}, {"date": "2021-11-03", "close": 44.041, "volume": 529789.0}, {"date": "2021-11-04", "close": 43.7078, "volume": 460872.0}, {"date": "2021-11-05", "close": 44.1706, "volume": 433158.0}, {"date": "2021-11-08", "close": 44.5686, "volume": 507855.0}, {"date": "2021-11-09", "close": 44.439, "volume": 335696.0}, {"date": "2021-11-10", "close": 44.3835, "volume": 336609.0}, {"date": "2021-11-11", "close": 44.004, "volume": 786156.0}, {"date": "2021-11-12", "close": 44.0781, "volume": 429594.0}, {"date": "2021-11-15", "close": 39.0242, "volume": 1949357.0}, {"date": "2021-11-16", "close": 38.5706, "volume": 1180946.0}, {"date": "2021-11-17", "close": 38.2374, "volume": 1061516.0}, {"date": "2021-11-18", "close": 39.1352, "volume": 1193160.0}, {"date": "2021-11-19", "close": 38.2189, "volume": 917116.0}, {"date": "2021-11-22", "close": 35.9604, "volume": 1387041.0}, {"date": "2021-11-23", "close": 35.4698, "volume": 1302656.0}, {"date": "2021-11-24", "close": 36.1733, "volume": 982660.0}, {"date": "2021-11-26", "close": 34.3776, "volume": 824984.0}, {"date": "2021-11-29", "close": 33.2113, "volume": 1961433.0}, {"date": "2021-11-30", "close": 32.5633, "volume": 1706210.0}, {"date": "2021-12-01", "close": 31.9339, "volume": 3820849.0}, {"date": "2021-12-02", "close": 32.5171, "volume": 2991891.0}, {"date": "2021-12-03", "close": 31.4526, "volume": 2623554.0}, {"date": "2021-12-06", "close": 32.1098, "volume": 2339787.0}, {"date": "2021-12-07", "close": 32.3875, "volume": 1748832.0}, {"date": "2021-12-08", "close": 32.7485, "volume": 1070098.0}, {"date": "2021-12-09", "close": 31.6747, "volume": 2290504.0}, {"date": "2021-12-10", "close": 31.7673, "volume": 1632805.0}, {"date": "2021-12-13", "close": 31.3693, "volume": 1547737.0}, {"date": "2021-12-14", "close": 31.9987, "volume": 2246330.0}, {"date": "2021-12-15", "close": 31.8691, "volume": 1558967.0}, {"date": "2021-12-16", "close": 31.9524, "volume": 1231499.0}, {"date": "2021-12-17", "close": 32.5726, "volume": 1627046.0}, {"date": "2021-12-20", "close": 31.7673, "volume": 1643150.0}, {"date": "2021-12-21", "close": 32.2209, "volume": 1414816.0}, {"date": "2021-12-22", "close": 32.9336, "volume": 1146087.0}, {"date": "2021-12-23", "close": 33.6, "volume": 1286956.0}, {"date": "2021-12-27", "close": 33.8129, "volume": 1281328.0}, {"date": "2021-12-28", "close": 34.285, "volume": 1331136.0}, {"date": "2021-12-29", "close": 34.2665, "volume": 1299706.0}, {"date": "2021-12-30", "close": 34.4146, "volume": 981787.0}, {"date": "2021-12-31", "close": 34.1091, "volume": 762072.0}, {"date": "2022-01-03", "close": 35.1088, "volume": 2042541.0}, {"date": "2022-01-04", "close": 34.9329, "volume": 1150160.0}, {"date": "2022-01-05", "close": 34.359, "volume": 1340189.0}, {"date": "2022-01-06", "close": 34.2109, "volume": 1660488.0}, {"date": "2022-01-07", "close": 34.9607, "volume": 1733851.0}, {"date": "2022-01-10", "close": 35.479, "volume": 4441372.0}, {"date": "2022-01-11", "close": 35.8863, "volume": 1910003.0}, {"date": "2022-01-12", "close": 30.6288, "volume": 7995339.0}, {"date": "2022-01-13", "close": 31.5081, "volume": 8995452.0}, {"date": "2022-01-14", "close": 31.8321, "volume": 4178999.0}, {"date": "2022-01-18", "close": 31.2212, "volume": 4511263.0}, {"date": "2022-01-19", "close": 31.5452, "volume": 1851871.0}, {"date": "2022-01-20", "close": 31.2767, "volume": 5074310.0}, {"date": "2022-01-21", "close": 30.6566, "volume": 3251728.0}, {"date": "2022-01-24", "close": 29.7402, "volume": 3820928.0}, {"date": "2022-01-25", "close": 30.6936, "volume": 2491513.0}, {"date": "2022-01-26", "close": 29.805, "volume": 4038699.0}, {"date": "2022-01-27", "close": 29.7865, "volume": 3210274.0}, {"date": "2022-01-28", "close": 30.1937, "volume": 1786416.0}, {"date": "2022-01-31", "close": 30.8047, "volume": 2228949.0}, {"date": "2022-02-01", "close": 30.9713, "volume": 1517025.0}, {"date": "2022-02-02", "close": 30.7214, "volume": 1164701.0}, {"date": "2022-02-03", "close": 30.2863, "volume": 1652263.0}, {"date": "2022-02-04", "close": 30.8324, "volume": 1349938.0}, {"date": "2022-02-07", "close": 31.2212, "volume": 2425579.0}, {"date": "2022-02-08", "close": 31.8599, "volume": 1413751.0}, {"date": "2022-02-09", "close": 31.7858, "volume": 1768897.0}, {"date": "2022-02-10", "close": 31.4248, "volume": 1922857.0}, {"date": "2022-02-11", "close": 31.1564, "volume": 1693436.0}, {"date": "2022-02-14", "close": 30.5733, "volume": 1536247.0}, {"date": "2022-02-15", "close": 31.2027, "volume": 1326558.0}, {"date": "2022-02-16", "close": 31.323, "volume": 1216352.0}, {"date": "2022-02-17", "close": 31.1564, "volume": 1411895.0}, {"date": "2022-02-18", "close": 31.6377, "volume": 2194966.0}, {"date": "2022-02-22", "close": 31.2582, "volume": 2196509.0}, {"date": "2022-02-23", "close": 31.5729, "volume": 1584435.0}, {"date": "2022-02-24", "close": 31.2767, "volume": 1916867.0}, {"date": "2022-02-25", "close": 32.3227, "volume": 1764663.0}, {"date": "2022-02-28", "close": 31.5359, "volume": 2558884.0}, {"date": "2022-03-01", "close": 30.129, "volume": 2985602.0}, {"date": "2022-03-02", "close": 29.768, "volume": 2197283.0}, {"date": "2022-03-03", "close": 28.9997, "volume": 2554169.0}, {"date": "2022-03-04", "close": 28.2314, "volume": 2374576.0}, {"date": "2022-03-07", "close": 27.2966, "volume": 2683467.0}, {"date": "2022-03-08", "close": 27.4817, "volume": 2936755.0}, {"date": "2022-03-09", "close": 29.2774, "volume": 5718882.0}, {"date": "2022-03-10", "close": 28.7128, "volume": 2791954.0}, {"date": "2022-03-11", "close": 28.5554, "volume": 2469600.0}, {"date": "2022-03-14", "close": 28.7775, "volume": 1927789.0}, {"date": "2022-03-15", "close": 28.8979, "volume": 2255535.0}, {"date": "2022-03-16", "close": 29.7217, "volume": 2837351.0}, {"date": "2022-03-17", "close": 29.0552, "volume": 2584416.0}, {"date": "2022-03-18", "close": 29.0367, "volume": 2314860.0}, {"date": "2022-03-21", "close": 28.4906, "volume": 1653848.0}, {"date": "2022-03-22", "close": 28.7128, "volume": 1927917.0}, {"date": "2022-03-23", "close": 27.7964, "volume": 2347817.0}, {"date": "2022-03-24", "close": 27.7038, "volume": 1718098.0}, {"date": "2022-03-25", "close": 27.7409, "volume": 1652326.0}, {"date": "2022-03-28", "close": 28.2037, "volume": 1275514.0}, {"date": "2022-03-29", "close": 29.2959, "volume": 1456350.0}, {"date": "2022-03-30", "close": 28.9534, "volume": 1477196.0}, {"date": "2022-03-31", "close": 28.2592, "volume": 1081810.0}, {"date": "2022-04-01", "close": 28.8331, "volume": 1066288.0}, {"date": "2022-04-04", "close": 28.9256, "volume": 2051864.0}, {"date": "2022-04-05", "close": 28.3147, "volume": 2049083.0}, {"date": "2022-04-06", "close": 28.324, "volume": 1628902.0}, {"date": "2022-04-07", "close": 28.4813, "volume": 2051222.0}, {"date": "2022-04-08", "close": 29.0182, "volume": 1249403.0}, {"date": "2022-04-11", "close": 28.1389, "volume": 1689494.0}, {"date": "2022-04-12", "close": 27.0651, "volume": 2904694.0}, {"date": "2022-04-13", "close": 27.3243, "volume": 1336610.0}, {"date": "2022-04-14", "close": 27.0837, "volume": 1264693.0}, {"date": "2022-04-18", "close": 26.7782, "volume": 1702932.0}, {"date": "2022-04-19", "close": 27.5187, "volume": 2081617.0}, {"date": "2022-04-20", "close": 27.6668, "volume": 1524707.0}, {"date": "2022-04-21", "close": 28.1944, "volume": 2784771.0}, {"date": "2022-04-22", "close": 28.0833, "volume": 2520000.0}, {"date": "2022-04-25", "close": 24.9085, "volume": 5179291.0}, {"date": "2022-04-26", "close": 24.0569, "volume": 2010131.0}, {"date": "2022-04-27", "close": 23.7237, "volume": 2086388.0}, {"date": "2022-04-28", "close": 24.0476, "volume": 2417275.0}, {"date": "2022-04-29", "close": 23.8625, "volume": 2039494.0}, {"date": "2022-05-02", "close": 24.3346, "volume": 2276779.0}, {"date": "2022-05-03", "close": 24.2513, "volume": 3415120.0}, {"date": "2022-05-04", "close": 24.6956, "volume": 2321033.0}, {"date": "2022-05-05", "close": 24.1402, "volume": 2133863.0}, {"date": "2022-05-06", "close": 24.0013, "volume": 4324513.0}, {"date": "2022-05-09", "close": 22.798, "volume": 3757183.0}, {"date": "2022-05-10", "close": 22.9832, "volume": 2959024.0}, {"date": "2022-05-11", "close": 22.4926, "volume": 2809587.0}, {"date": "2022-05-12", "close": 21.567, "volume": 3625376.0}, {"date": "2022-05-13", "close": 22.5481, "volume": 1996689.0}, {"date": "2022-05-16", "close": 22.8906, "volume": 1660524.0}, {"date": "2022-05-17", "close": 23.3349, "volume": 2012149.0}, {"date": "2022-05-18", "close": 22.8351, "volume": 1266831.0}, {"date": "2022-05-19", "close": 22.8443, "volume": 2176038.0}, {"date": "2022-05-20", "close": 23.0017, "volume": 2022670.0}, {"date": "2022-05-23", "close": 23.2516, "volume": 2217544.0}, {"date": "2022-05-24", "close": 23.3627, "volume": 1843435.0}, {"date": "2022-05-25", "close": 22.9091, "volume": 2536741.0}, {"date": "2022-05-26", "close": 23.5848, "volume": 2747607.0}, {"date": "2022-05-27", "close": 23.6404, "volume": 2862871.0}, {"date": "2022-05-31", "close": 24.0013, "volume": 2361279.0}, {"date": "2022-06-01", "close": 22.7055, "volume": 1898092.0}, {"date": "2022-06-02", "close": 23.3534, "volume": 2672036.0}, {"date": "2022-06-03", "close": 22.9184, "volume": 1465315.0}, {"date": "2022-06-06", "close": 23.3256, "volume": 1446373.0}, {"date": "2022-06-07", "close": 23.4923, "volume": 1233632.0}, {"date": "2022-06-08", "close": 23.4923, "volume": 1705286.0}, {"date": "2022-06-09", "close": 22.3352, "volume": 1972060.0}, {"date": "2022-06-10", "close": 21.5299, "volume": 2003244.0}, {"date": "2022-06-13", "close": 20.5025, "volume": 2077266.0}, {"date": "2022-06-14", "close": 20.2156, "volume": 2246733.0}, {"date": "2022-06-15", "close": 20.9283, "volume": 1837917.0}, {"date": "2022-06-16", "close": 18.9197, "volume": 3962767.0}, {"date": "2022-06-17", "close": 19.2714, "volume": 2871057.0}, {"date": "2022-06-21", "close": 19.3455, "volume": 2157607.0}, {"date": "2022-06-22", "close": 19.2899, "volume": 1349935.0}, {"date": "2022-06-23", "close": 19.0956, "volume": 1843691.0}, {"date": "2022-06-24", "close": 20.0767, "volume": 2714152.0}, {"date": "2022-06-27", "close": 20.3544, "volume": 1950728.0}, {"date": "2022-06-28", "close": 19.7065, "volume": 1444661.0}, {"date": "2022-06-29", "close": 19.7342, "volume": 1147864.0}, {"date": "2022-06-30", "close": 19.9286, "volume": 1496393.0}, {"date": "2022-07-01", "close": 19.6509, "volume": 1806903.0}, {"date": "2022-07-05", "close": 19.4288, "volume": 2365355.0}, {"date": "2022-07-06", "close": 19.5769, "volume": 1262131.0}, {"date": "2022-07-07", "close": 19.3084, "volume": 1657489.0}, {"date": "2022-07-08", "close": 19.9934, "volume": 1435492.0}, {"date": "2022-07-11", "close": 19.2529, "volume": 2940738.0}, {"date": "2022-07-12", "close": 19.2344, "volume": 1554417.0}, {"date": "2022-07-13", "close": 19.0863, "volume": 1186227.0}, {"date": "2022-07-14", "close": 18.9289, "volume": 1529306.0}, {"date": "2022-07-15", "close": 19.3547, "volume": 1370205.0}, {"date": "2022-07-18", "close": 19.3732, "volume": 2017939.0}, {"date": "2022-07-19", "close": 20.16, "volume": 1678186.0}, {"date": "2022-07-20", "close": 20.1693, "volume": 1790692.0}, {"date": "2022-07-21", "close": 20.5025, "volume": 1066250.0}, {"date": "2022-07-22", "close": 20.4932, "volume": 1792695.0}, {"date": "2022-07-25", "close": 19.0215, "volume": 3781720.0}, {"date": "2022-07-26", "close": 19.7713, "volume": 1983557.0}, {"date": "2022-07-27", "close": 19.688, "volume": 1956244.0}, {"date": "2022-07-28", "close": 19.4936, "volume": 1474816.0}, {"date": "2022-07-29", "close": 19.1974, "volume": 1495306.0}, {"date": "2022-08-01", "close": 18.7346, "volume": 1795429.0}, {"date": "2022-08-02", "close": 18.2347, "volume": 2741834.0}, {"date": "2022-08-03", "close": 18.5402, "volume": 1761690.0}, {"date": "2022-08-04", "close": 18.8271, "volume": 1160753.0}, {"date": "2022-08-05", "close": 19.003, "volume": 1389190.0}, {"date": "2022-08-08", "close": 19.1881, "volume": 1405033.0}, {"date": "2022-08-09", "close": 18.5587, "volume": 1920960.0}, {"date": "2022-08-10", "close": 18.6235, "volume": 1758434.0}, {"date": "2022-08-11", "close": 18.6605, "volume": 2135447.0}, {"date": "2022-08-12", "close": 18.7068, "volume": 2656157.0}, {"date": "2022-08-15", "close": 18.605, "volume": 2702716.0}, {"date": "2022-08-16", "close": 19.0585, "volume": 4335102.0}, {"date": "2022-08-17", "close": 18.0311, "volume": 2689961.0}, {"date": "2022-08-18", "close": 17.485, "volume": 2037044.0}, {"date": "2022-08-19", "close": 17.2628, "volume": 1829061.0}, {"date": "2022-08-22", "close": 16.4946, "volume": 2524992.0}, {"date": "2022-08-23", "close": 16.4668, "volume": 2208153.0}, {"date": "2022-08-24", "close": 16.4298, "volume": 1914958.0}, {"date": "2022-08-25", "close": 16.2817, "volume": 1780128.0}, {"date": "2022-08-26", "close": 15.5227, "volume": 1958309.0}, {"date": "2022-08-29", "close": 15.4764, "volume": 2997886.0}, {"date": "2022-08-30", "close": 15.3653, "volume": 2509421.0}, {"date": "2022-08-31", "close": 15.3468, "volume": 2682478.0}, {"date": "2022-09-01", "close": 15.1894, "volume": 2270179.0}, {"date": "2022-09-02", "close": 14.9858, "volume": 2324950.0}, {"date": "2022-09-06", "close": 15.7356, "volume": 3739817.0}, {"date": "2022-09-07", "close": 16.1336, "volume": 2868290.0}, {"date": "2022-09-08", "close": 16.2354, "volume": 2727108.0}, {"date": "2022-09-09", "close": 16.6241, "volume": 1367335.0}, {"date": "2022-09-12", "close": 17.0499, "volume": 4130393.0}, {"date": "2022-09-13", "close": 16.3927, "volume": 3892937.0}, {"date": "2022-09-14", "close": 16.0132, "volume": 2929657.0}, {"date": "2022-09-15", "close": 16.3372, "volume": 4032173.0}, {"date": "2022-09-16", "close": 16.6334, "volume": 5904589.0}, {"date": "2022-09-19", "close": 16.8, "volume": 2522194.0}, {"date": "2022-09-20", "close": 16.2909, "volume": 2138522.0}, {"date": "2022-09-21", "close": 15.5875, "volume": 2282970.0}, {"date": "2022-09-22", "close": 15.3283, "volume": 2520255.0}, {"date": "2022-09-23", "close": 14.6803, "volume": 2957958.0}, {"date": "2022-09-26", "close": 14.3656, "volume": 3047522.0}, {"date": "2022-09-27", "close": 13.8288, "volume": 3691766.0}, {"date": "2022-09-28", "close": 14.1713, "volume": 3098794.0}, {"date": "2022-09-29", "close": 14.1898, "volume": 2702119.0}, {"date": "2022-09-30", "close": 14.2453, "volume": 2065844.0}, {"date": "2022-10-03", "close": 14.3564, "volume": 2920553.0}, {"date": "2022-10-04", "close": 15.245, "volume": 3339665.0}, {"date": "2022-10-05", "close": 14.8932, "volume": 2667110.0}, {"date": "2022-10-06", "close": 14.597, "volume": 2514704.0}, {"date": "2022-10-07", "close": 13.8936, "volume": 2689578.0}, {"date": "2022-10-10", "close": 13.9121, "volume": 2353735.0}, {"date": "2022-10-11", "close": 13.801, "volume": 2102999.0}, {"date": "2022-10-12", "close": 12.1904, "volume": 4450312.0}, {"date": "2022-10-13", "close": 12.718, "volume": 3725185.0}, {"date": "2022-10-14", "close": 12.1071, "volume": 5431688.0}, {"date": "2022-10-17", "close": 12.6717, "volume": 4964965.0}, {"date": "2022-10-18", "close": 12.9217, "volume": 3743506.0}, {"date": "2022-10-19", "close": 12.2274, "volume": 4376280.0}, {"date": "2022-10-20", "close": 12.283, "volume": 8141172.0}, {"date": "2022-10-21", "close": 12.0979, "volume": 5795001.0}, {"date": "2022-10-24", "close": 11.9313, "volume": 4559485.0}, {"date": "2022-10-25", "close": 12.0238, "volume": 4964900.0}, {"date": "2022-10-26", "close": 12.2552, "volume": 4408567.0}, {"date": "2022-10-27", "close": 11.7646, "volume": 4202302.0}, {"date": "2022-10-28", "close": 11.6998, "volume": 3104963.0}, {"date": "2022-10-31", "close": 11.7091, "volume": 3126665.0}, {"date": "2022-11-01", "close": 12.0608, "volume": 2386447.0}, {"date": "2022-11-02", "close": 11.6443, "volume": 2707401.0}, {"date": "2022-11-03", "close": 10.876, "volume": 3491904.0}, {"date": "2022-11-04", "close": 11.6536, "volume": 3679074.0}, {"date": "2022-11-07", "close": 12.0516, "volume": 2733507.0}, {"date": "2022-11-08", "close": 12.0794, "volume": 3083528.0}, {"date": "2022-11-09", "close": 11.7369, "volume": 2088363.0}, {"date": "2022-11-10", "close": 13.0513, "volume": 3834456.0}, {"date": "2022-11-11", "close": 13.9213, "volume": 4023557.0}, {"date": "2022-11-14", "close": 13.8195, "volume": 3444867.0}, {"date": "2022-11-15", "close": 13.7547, "volume": 2811284.0}, {"date": "2022-11-16", "close": 13.5233, "volume": 2802698.0}, {"date": "2022-11-17", "close": 13.2086, "volume": 2110811.0}, {"date": "2022-11-18", "close": 13.0605, "volume": 2354703.0}, {"date": "2022-11-21", "close": 13.0142, "volume": 2453739.0}, {"date": "2022-11-22", "close": 13.0327, "volume": 2490996.0}, {"date": "2022-11-23", "close": 13.2271, "volume": 1858374.0}, {"date": "2022-11-25", "close": 13.6714, "volume": 2117186.0}, {"date": "2022-11-28", "close": 13.3475, "volume": 2652913.0}, {"date": "2022-11-29", "close": 13.4863, "volume": 2303991.0}, {"date": "2022-11-30", "close": 13.9213, "volume": 4559966.0}, {"date": "2022-12-01", "close": 13.8751, "volume": 4062943.0}, {"date": "2022-12-02", "close": 14.1342, "volume": 4234647.0}, {"date": "2022-12-05", "close": 13.8288, "volume": 3905454.0}, {"date": "2022-12-06", "close": 13.1438, "volume": 3247282.0}, {"date": "2022-12-07", "close": 13.1438, "volume": 4635256.0}, {"date": "2022-12-08", "close": 12.9402, "volume": 6011066.0}, {"date": "2022-12-09", "close": 13.0975, "volume": 2753336.0}, {"date": "2022-12-12", "close": 13.116, "volume": 2192570.0}, {"date": "2022-12-13", "close": 13.4863, "volume": 3879611.0}, {"date": "2022-12-14", "close": 13.5233, "volume": 3205992.0}, {"date": "2022-12-15", "close": 12.8476, "volume": 4999187.0}, {"date": "2022-12-16", "close": 12.5977, "volume": 4134551.0}, {"date": "2022-12-19", "close": 12.4311, "volume": 3090902.0}, {"date": "2022-12-20", "close": 12.2089, "volume": 3507389.0}, {"date": "2022-12-21", "close": 12.9772, "volume": 3408086.0}, {"date": "2022-12-22", "close": 13.3937, "volume": 6643736.0}, {"date": "2022-12-23", "close": 13.801, "volume": 6575148.0}, {"date": "2022-12-27", "close": 13.7917, "volume": 2246284.0}, {"date": "2022-12-28", "close": 13.5603, "volume": 2404938.0}, {"date": "2022-12-29", "close": 14.1157, "volume": 1725265.0}, {"date": "2022-12-30", "close": 13.8751, "volume": 1878765.0}, {"date": "2023-01-03", "close": 14.4767, "volume": 2715065.0}, {"date": "2023-01-04", "close": 15.0506, "volume": 3179271.0}, {"date": "2023-01-05", "close": 14.8377, "volume": 2283983.0}, {"date": "2023-01-06", "close": 15.245, "volume": 2765731.0}, {"date": "2023-01-09", "close": 15.0598, "volume": 3413190.0}, {"date": "2023-01-10", "close": 15.319, "volume": 2849180.0}, {"date": "2023-01-11", "close": 15.6152, "volume": 2664716.0}, {"date": "2023-01-12", "close": 15.9207, "volume": 3417527.0}, {"date": "2023-01-13", "close": 16.0132, "volume": 2231976.0}, {"date": "2023-01-17", "close": 15.4394, "volume": 4164588.0}, {"date": "2023-01-18", "close": 15.1802, "volume": 2176657.0}, {"date": "2023-01-19", "close": 14.9025, "volume": 5679185.0}, {"date": "2023-01-20", "close": 15.2913, "volume": 1981461.0}, {"date": "2023-01-23", "close": 15.9762, "volume": 3109684.0}, {"date": "2023-01-24", "close": 15.6522, "volume": 2224950.0}, {"date": "2023-01-25", "close": 15.5319, "volume": 2642110.0}, {"date": "2023-01-26", "close": 15.6337, "volume": 2171795.0}, {"date": "2023-01-27", "close": 15.7263, "volume": 2526182.0}, {"date": "2023-01-30", "close": 16.6519, "volume": 3653415.0}, {"date": "2023-01-31", "close": 15.8466, "volume": 4379608.0}, {"date": "2023-02-01", "close": 16.5594, "volume": 2619353.0}, {"date": "2023-02-02", "close": 16.8741, "volume": 2361378.0}, {"date": "2023-02-03", "close": 16.3927, "volume": 2049212.0}, {"date": "2023-02-06", "close": 15.9855, "volume": 1672969.0}, {"date": "2023-02-07", "close": 16.2539, "volume": 1524567.0}, {"date": "2023-02-08", "close": 16.0873, "volume": 1419532.0}, {"date": "2023-02-09", "close": 15.6337, "volume": 1651964.0}, {"date": "2023-02-10", "close": 15.5227, "volume": 1748626.0}, {"date": "2023-02-13", "close": 15.6708, "volume": 959632.0}, {"date": "2023-02-14", "close": 15.7818, "volume": 1416571.0}, {"date": "2023-02-15", "close": 15.7911, "volume": 1243454.0}, {"date": "2023-02-16", "close": 15.8281, "volume": 3151216.0}, {"date": "2023-02-17", "close": 15.7726, "volume": 2226343.0}, {"date": "2023-02-21", "close": 15.5412, "volume": 2266608.0}, {"date": "2023-02-22", "close": 15.5134, "volume": 2289982.0}, {"date": "2023-02-23", "close": 15.6615, "volume": 1860651.0}, {"date": "2023-02-24", "close": 15.2079, "volume": 1789022.0}, {"date": "2023-02-27", "close": 15.4856, "volume": 2224484.0}, {"date": "2023-02-28", "close": 15.1154, "volume": 1923475.0}, {"date": "2023-03-01", "close": 14.9025, "volume": 1565620.0}, {"date": "2023-03-02", "close": 15.1246, "volume": 1304139.0}, {"date": "2023-03-03", "close": 15.4949, "volume": 1435606.0}, {"date": "2023-03-06", "close": 15.4208, "volume": 1496024.0}, {"date": "2023-03-07", "close": 15.1894, "volume": 1915424.0}, {"date": "2023-03-08", "close": 15.2265, "volume": 1063156.0}, {"date": "2023-03-09", "close": 15.3838, "volume": 1864942.0}, {"date": "2023-03-10", "close": 15.1802, "volume": 2574158.0}, {"date": "2023-03-13", "close": 15.4949, "volume": 2367999.0}, {"date": "2023-03-14", "close": 15.7541, "volume": 2005547.0}, {"date": "2023-03-15", "close": 14.8192, "volume": 2716155.0}, {"date": "2023-03-16", "close": 15.245, "volume": 1719218.0}, {"date": "2023-03-17", "close": 15.1894, "volume": 2262449.0}, {"date": "2023-03-20", "close": 14.8562, "volume": 1416937.0}, {"date": "2023-03-21", "close": 15.3653, "volume": 1829063.0}, {"date": "2023-03-22", "close": 15.1524, "volume": 1398363.0}, {"date": "2023-03-23", "close": 15.2079, "volume": 2371788.0}, {"date": "2023-03-24", "close": 14.9765, "volume": 4788998.0}, {"date": "2023-03-27", "close": 15.2265, "volume": 1331805.0}, {"date": "2023-03-28", "close": 15.0784, "volume": 1134155.0}, {"date": "2023-03-29", "close": 15.6337, "volume": 1320812.0}, {"date": "2023-03-30", "close": 16.5779, "volume": 2114978.0}, {"date": "2023-03-31", "close": 16.9851, "volume": 1712645.0}, {"date": "2023-04-03", "close": 16.9389, "volume": 1396316.0}, {"date": "2023-04-04", "close": 16.9759, "volume": 1421432.0}, {"date": "2023-04-05", "close": 16.8093, "volume": 2057153.0}, {"date": "2023-04-06", "close": 17.1888, "volume": 1924025.0}, {"date": "2023-04-10", "close": 17.2165, "volume": 1174503.0}, {"date": "2023-04-11", "close": 17.3184, "volume": 1560622.0}, {"date": "2023-04-12", "close": 17.2536, "volume": 1918846.0}, {"date": "2023-04-13", "close": 17.2073, "volume": 1127809.0}, {"date": "2023-04-14", "close": 16.4668, "volume": 1515759.0}, {"date": "2023-04-17", "close": 16.8463, "volume": 1745557.0}, {"date": "2023-04-18", "close": 16.8556, "volume": 1323535.0}, {"date": "2023-04-19", "close": 17.2536, "volume": 1788654.0}, {"date": "2023-04-20", "close": 17.1795, "volume": 1449466.0}, {"date": "2023-04-21", "close": 17.6146, "volume": 2020248.0}, {"date": "2023-04-24", "close": 20.1045, "volume": 4543077.0}, {"date": "2023-04-25", "close": 19.4103, "volume": 2436420.0}, {"date": "2023-04-26", "close": 19.3362, "volume": 1691922.0}, {"date": "2023-04-27", "close": 19.6046, "volume": 1358044.0}, {"date": "2023-04-28", "close": 19.5491, "volume": 1238790.0}, {"date": "2023-05-01", "close": 19.2807, "volume": 901287.0}, {"date": "2023-05-02", "close": 19.401, "volume": 1982456.0}, {"date": "2023-05-03", "close": 19.3177, "volume": 1248911.0}, {"date": "2023-05-04", "close": 19.2622, "volume": 1317892.0}, {"date": "2023-05-05", "close": 19.5769, "volume": 916416.0}, {"date": "2023-05-08", "close": 19.364, "volume": 1049388.0}, {"date": "2023-05-09", "close": 19.2066, "volume": 666931.0}, {"date": "2023-05-10", "close": 19.5954, "volume": 1324983.0}, {"date": "2023-05-11", "close": 20.0451, "volume": 792268.0}, {"date": "2023-05-12", "close": 19.8033, "volume": 636728.0}, {"date": "2023-05-15", "close": 20.0837, "volume": 2086114.0}, {"date": "2023-05-16", "close": 19.9484, "volume": 917670.0}, {"date": "2023-05-17", "close": 20.0547, "volume": 921251.0}, {"date": "2023-05-18", "close": 19.7163, "volume": 791725.0}, {"date": "2023-05-19", "close": 19.6389, "volume": 938722.0}, {"date": "2023-05-22", "close": 19.5229, "volume": 737204.0}, {"date": "2023-05-23", "close": 19.2135, "volume": 732878.0}, {"date": "2023-05-24", "close": 18.846, "volume": 1020292.0}, {"date": "2023-05-25", "close": 18.4979, "volume": 1135543.0}, {"date": "2023-05-26", "close": 18.8267, "volume": 792789.0}, {"date": "2023-05-30", "close": 18.9137, "volume": 967958.0}, {"date": "2023-05-31", "close": 18.2562, "volume": 1193765.0}, {"date": "2023-06-01", "close": 18.4592, "volume": 698534.0}, {"date": "2023-06-02", "close": 18.8267, "volume": 775339.0}, {"date": "2023-06-05", "close": 18.6816, "volume": 840463.0}, {"date": "2023-06-06", "close": 18.7107, "volume": 772656.0}, {"date": "2023-06-07", "close": 18.5463, "volume": 863909.0}, {"date": "2023-06-08", "close": 18.8847, "volume": 736543.0}, {"date": "2023-06-09", "close": 18.8944, "volume": 832735.0}, {"date": "2023-06-12", "close": 19.2425, "volume": 894885.0}, {"date": "2023-06-13", "close": 19.1168, "volume": 879482.0}, {"date": "2023-06-14", "close": 19.3102, "volume": 1031931.0}, {"date": "2023-06-15", "close": 19.813, "volume": 879789.0}, {"date": "2023-06-16", "close": 19.7356, "volume": 1006181.0}, {"date": "2023-06-20", "close": 19.6679, "volume": 722196.0}, {"date": "2023-06-21", "close": 19.5809, "volume": 728433.0}, {"date": "2023-06-22", "close": 19.7743, "volume": 595474.0}, {"date": "2023-06-23", "close": 19.6583, "volume": 669034.0}, {"date": "2023-06-26", "close": 19.9, "volume": 709100.0}, {"date": "2023-06-27", "close": 20.2578, "volume": 638598.0}, {"date": "2023-06-28", "close": 20.3351, "volume": 972086.0}, {"date": "2023-06-29", "close": 20.4028, "volume": 735736.0}, {"date": "2023-06-30", "close": 20.9733, "volume": 1094778.0}, {"date": "2023-07-03", "close": 20.7703, "volume": 590636.0}, {"date": "2023-07-05", "close": 20.7123, "volume": 661478.0}, {"date": "2023-07-06", "close": 20.3545, "volume": 1171091.0}, {"date": "2023-07-07", "close": 20.7316, "volume": 778244.0}, {"date": "2023-07-10", "close": 20.9733, "volume": 876210.0}, {"date": "2023-07-11", "close": 21.0894, "volume": 585820.0}, {"date": "2023-07-12", "close": 21.7082, "volume": 1610370.0}, {"date": "2023-07-13", "close": 22.0177, "volume": 1197470.0}, {"date": "2023-07-14", "close": 21.979, "volume": 958329.0}, {"date": "2023-07-17", "close": 22.0467, "volume": 989179.0}, {"date": "2023-07-18", "close": 22.2401, "volume": 1151388.0}, {"date": "2023-07-19", "close": 22.2014, "volume": 727973.0}, {"date": "2023-07-20", "close": 22.3271, "volume": 949888.0}, {"date": "2023-07-21", "close": 22.2884, "volume": 2275991.0}, {"date": "2023-07-24", "close": 20.7993, "volume": 2872172.0}, {"date": "2023-07-25", "close": 20.7799, "volume": 1521647.0}, {"date": "2023-07-26", "close": 20.1998, "volume": 1562492.0}, {"date": "2023-07-27", "close": 19.9194, "volume": 1129354.0}, {"date": "2023-07-28", "close": 20.1901, "volume": 787799.0}, {"date": "2023-07-31", "close": 20.0257, "volume": 1050928.0}, {"date": "2023-08-01", "close": 19.9387, "volume": 787157.0}, {"date": "2023-08-02", "close": 19.6389, "volume": 823701.0}, {"date": "2023-08-03", "close": 19.8807, "volume": 877063.0}, {"date": "2023-08-04", "close": 19.958, "volume": 1084216.0}, {"date": "2023-08-07", "close": 20.1031, "volume": 385171.0}, {"date": "2023-08-08", "close": 19.726, "volume": 567288.0}, {"date": "2023-08-09", "close": 19.7453, "volume": 520138.0}, {"date": "2023-08-10", "close": 19.8227, "volume": 602231.0}, {"date": "2023-08-11", "close": 19.5906, "volume": 555994.0}, {"date": "2023-08-14", "close": 20.3351, "volume": 876285.0}, {"date": "2023-08-15", "close": 20.3158, "volume": 983055.0}, {"date": "2023-08-16", "close": 20.6736, "volume": 1118197.0}, {"date": "2023-08-17", "close": 21.4568, "volume": 1633242.0}, {"date": "2023-08-18", "close": 21.4665, "volume": 777761.0}, {"date": "2023-08-21", "close": 21.7276, "volume": 778514.0}, {"date": "2023-08-22", "close": 21.6115, "volume": 723952.0}, {"date": "2023-08-23", "close": 21.4665, "volume": 1003983.0}, {"date": "2023-08-24", "close": 21.1667, "volume": 760220.0}, {"date": "2023-08-25", "close": 21.3021, "volume": 475842.0}, {"date": "2023-08-28", "close": 21.2828, "volume": 447231.0}, {"date": "2023-08-29", "close": 21.8146, "volume": 422247.0}, {"date": "2023-08-30", "close": 21.8533, "volume": 484763.0}, {"date": "2023-08-31", "close": 21.5922, "volume": 1279852.0}, {"date": "2023-09-01", "close": 21.1571, "volume": 1645461.0}, {"date": "2023-09-05", "close": 21.012, "volume": 795891.0}, {"date": "2023-09-06", "close": 20.838, "volume": 921778.0}, {"date": "2023-09-07", "close": 20.6252, "volume": 2858148.0}, {"date": "2023-09-08", "close": 20.1224, "volume": 2724148.0}, {"date": "2023-09-11", "close": 20.9153, "volume": 1730249.0}, {"date": "2023-09-12", "close": 20.6542, "volume": 1349358.0}, {"date": "2023-09-13", "close": 20.6059, "volume": 1117590.0}, {"date": "2023-09-14", "close": 20.7123, "volume": 1201682.0}, {"date": "2023-09-15", "close": 20.7123, "volume": 1571561.0}, {"date": "2023-09-18", "close": 20.6736, "volume": 441147.0}, {"date": "2023-09-19", "close": 20.6349, "volume": 633611.0}, {"date": "2023-09-20", "close": 20.5092, "volume": 889596.0}, {"date": "2023-09-21", "close": 19.842, "volume": 1039661.0}, {"date": "2023-09-22", "close": 19.9097, "volume": 541840.0}, {"date": "2023-09-25", "close": 19.8033, "volume": 1112607.0}, {"date": "2023-09-26", "close": 19.8227, "volume": 781339.0}, {"date": "2023-09-27", "close": 19.5036, "volume": 2398569.0}, {"date": "2023-09-28", "close": 19.3102, "volume": 1770842.0}, {"date": "2023-09-29", "close": 19.2812, "volume": 933699.0}, {"date": "2023-10-02", "close": 19.0491, "volume": 711060.0}, {"date": "2023-10-03", "close": 18.8364, "volume": 750165.0}, {"date": "2023-10-04", "close": 18.9524, "volume": 659181.0}, {"date": "2023-10-05", "close": 19.0588, "volume": 931314.0}, {"date": "2023-10-06", "close": 17.6857, "volume": 2721075.0}, {"date": "2023-10-09", "close": 18.0241, "volume": 1040608.0}, {"date": "2023-10-10", "close": 18.4496, "volume": 1111958.0}, {"date": "2023-10-11", "close": 18.5076, "volume": 1745303.0}, {"date": "2023-10-12", "close": 18.3142, "volume": 1784219.0}, {"date": "2023-10-13", "close": 18.1982, "volume": 1493086.0}, {"date": "2023-10-16", "close": 18.3722, "volume": 1023942.0}, {"date": "2023-10-17", "close": 18.3916, "volume": 1112799.0}, {"date": "2023-10-18", "close": 17.9274, "volume": 1603406.0}, {"date": "2023-10-19", "close": 17.7147, "volume": 1417158.0}, {"date": "2023-10-20", "close": 17.647, "volume": 1959481.0}, {"date": "2023-10-23", "close": 18.2078, "volume": 2305162.0}, {"date": "2023-10-24", "close": 18.1885, "volume": 1053301.0}, {"date": "2023-10-25", "close": 17.618, "volume": 2022220.0}, {"date": "2023-10-26", "close": 17.618, "volume": 1105035.0}, {"date": "2023-10-27", "close": 17.8887, "volume": 976829.0}, {"date": "2023-10-30", "close": 17.9951, "volume": 825708.0}, {"date": "2023-10-31", "close": 18.3335, "volume": 845613.0}, {"date": "2023-11-01", "close": 18.8074, "volume": 1131975.0}, {"date": "2023-11-02", "close": 19.5132, "volume": 1084155.0}, {"date": "2023-11-03", "close": 19.871, "volume": 1259145.0}, {"date": "2023-11-06", "close": 19.4165, "volume": 1564910.0}, {"date": "2023-11-07", "close": 19.3972, "volume": 566511.0}, {"date": "2023-11-08", "close": 19.3005, "volume": 604641.0}, {"date": "2023-11-09", "close": 19.0491, "volume": 648314.0}, {"date": "2023-11-10", "close": 19.1361, "volume": 590572.0}, {"date": "2023-11-13", "close": 19.3005, "volume": 638300.0}, {"date": "2023-11-14", "close": 20.1321, "volume": 817828.0}, {"date": "2023-11-15", "close": 20.2675, "volume": 870218.0}, {"date": "2023-11-16", "close": 20.2288, "volume": 1031015.0}, {"date": "2023-11-17", "close": 20.4415, "volume": 629210.0}, {"date": "2023-11-20", "close": 20.4899, "volume": 606659.0}, {"date": "2023-11-21", "close": 20.4222, "volume": 723038.0}, {"date": "2023-11-22", "close": 20.4802, "volume": 793134.0}, {"date": "2023-11-24", "close": 20.6446, "volume": 400908.0}, {"date": "2023-11-27", "close": 20.7606, "volume": 689624.0}, {"date": "2023-11-28", "close": 20.4512, "volume": 1352532.0}, {"date": "2023-11-29", "close": 19.9677, "volume": 1770020.0}, {"date": "2023-11-30", "close": 19.7453, "volume": 1239489.0}, {"date": "2023-12-01", "close": 19.8613, "volume": 807408.0}, {"date": "2023-12-04", "close": 19.7066, "volume": 908182.0}, {"date": "2023-12-05", "close": 19.2618, "volume": 805565.0}, {"date": "2023-12-06", "close": 19.0104, "volume": 1265665.0}, {"date": "2023-12-07", "close": 19.0974, "volume": 717651.0}, {"date": "2023-12-08", "close": 19.5036, "volume": 931812.0}, {"date": "2023-12-11", "close": 19.4262, "volume": 682364.0}, {"date": "2023-12-12", "close": 19.6293, "volume": 634860.0}, {"date": "2023-12-13", "close": 20.2675, "volume": 694494.0}, {"date": "2023-12-14", "close": 21.4665, "volume": 1542955.0}, {"date": "2023-12-15", "close": 21.1377, "volume": 1190476.0}, {"date": "2023-12-18", "close": 21.8146, "volume": 1770158.0}, {"date": "2023-12-19", "close": 22.6268, "volume": 1124893.0}, {"date": "2023-12-20", "close": 22.211, "volume": 1102751.0}, {"date": "2023-12-21", "close": 22.1337, "volume": 1438961.0}, {"date": "2023-12-22", "close": 22.2691, "volume": 751915.0}, {"date": "2023-12-26", "close": 22.3754, "volume": 425139.0}, {"date": "2023-12-27", "close": 22.4915, "volume": 475481.0}, {"date": "2023-12-28", "close": 22.6075, "volume": 596284.0}, {"date": "2023-12-29", "close": 22.5592, "volume": 625286.0}, {"date": "2024-01-02", "close": 22.4528, "volume": 882468.0}, {"date": "2024-01-03", "close": 21.921, "volume": 924229.0}, {"date": "2024-01-04", "close": 22.5011, "volume": 789217.0}, {"date": "2024-01-05", "close": 22.7139, "volume": 671365.0}, {"date": "2024-01-08", "close": 23.3907, "volume": 1028532.0}, {"date": "2024-01-09", "close": 23.1297, "volume": 940176.0}, {"date": "2024-01-10", "close": 23.3327, "volume": 1023292.0}, {"date": "2024-01-11", "close": 23.236, "volume": 1137738.0}, {"date": "2024-01-12", "close": 23.1297, "volume": 470793.0}, {"date": "2024-01-16", "close": 22.5592, "volume": 1031622.0}, {"date": "2024-01-17", "close": 22.4818, "volume": 532650.0}, {"date": "2024-01-18", "close": 22.6075, "volume": 637482.0}, {"date": "2024-01-19", "close": 22.5398, "volume": 776334.0}, {"date": "2024-01-22", "close": 22.6945, "volume": 515092.0}, {"date": "2024-01-23", "close": 22.4721, "volume": 543215.0}, {"date": "2024-01-24", "close": 22.0853, "volume": 708691.0}, {"date": "2024-01-25", "close": 22.1917, "volume": 1096412.0}, {"date": "2024-01-26", "close": 22.008, "volume": 1299706.0}, {"date": "2024-01-29", "close": 20.8186, "volume": 3428963.0}, {"date": "2024-01-30", "close": 20.7219, "volume": 1189037.0}, {"date": "2024-01-31", "close": 20.4318, "volume": 1004247.0}, {"date": "2024-02-01", "close": 20.6349, "volume": 1026378.0}, {"date": "2024-02-02", "close": 20.2385, "volume": 960901.0}, {"date": "2024-02-05", "close": 20.2094, "volume": 788703.0}, {"date": "2024-02-06", "close": 20.4995, "volume": 3114817.0}, {"date": "2024-02-07", "close": 19.726, "volume": 1090395.0}, {"date": "2024-02-08", "close": 19.8227, "volume": 751594.0}, {"date": "2024-02-09", "close": 19.9194, "volume": 632468.0}, {"date": "2024-02-12", "close": 19.9677, "volume": 696222.0}, {"date": "2024-02-13", "close": 19.3779, "volume": 801725.0}, {"date": "2024-02-14", "close": 19.4069, "volume": 6830777.0}, {"date": "2024-02-15", "close": 19.7356, "volume": 1108094.0}, {"date": "2024-02-16", "close": 19.6389, "volume": 706005.0}, {"date": "2024-02-20", "close": 19.4939, "volume": 756193.0}, {"date": "2024-02-21", "close": 19.2135, "volume": 1470399.0}, {"date": "2024-02-22", "close": 19.5906, "volume": 964760.0}, {"date": "2024-02-23", "close": 19.4552, "volume": 1255256.0}, {"date": "2024-02-26", "close": 19.4165, "volume": 1068937.0}, {"date": "2024-02-27", "close": 19.5036, "volume": 534647.0}, {"date": "2024-02-28", "close": 19.2328, "volume": 1149399.0}, {"date": "2024-02-29", "close": 19.3875, "volume": 948768.0}, {"date": "2024-03-01", "close": 19.6583, "volume": 958537.0}, {"date": "2024-03-04", "close": 19.6679, "volume": 838695.0}, {"date": "2024-03-05", "close": 19.5616, "volume": 1148498.0}, {"date": "2024-03-06", "close": 19.7356, "volume": 564379.0}, {"date": "2024-03-07", "close": 20.2481, "volume": 963591.0}, {"date": "2024-03-08", "close": 20.1514, "volume": 601243.0}, {"date": "2024-03-11", "close": 20.7026, "volume": 851580.0}, {"date": "2024-03-12", "close": 20.6446, "volume": 659653.0}, {"date": "2024-03-13", "close": 20.8476, "volume": 825617.0}, {"date": "2024-03-14", "close": 20.7413, "volume": 1045917.0}, {"date": "2024-03-15", "close": 20.3642, "volume": 734679.0}, {"date": "2024-03-18", "close": 19.987, "volume": 850115.0}, {"date": "2024-03-19", "close": 20.1127, "volume": 541873.0}, {"date": "2024-03-20", "close": 19.929, "volume": 1013154.0}, {"date": "2024-03-21", "close": 19.697, "volume": 1068160.0}, {"date": "2024-03-22", "close": 19.3392, "volume": 1006590.0}, {"date": "2024-03-25", "close": 19.2328, "volume": 715610.0}, {"date": "2024-03-26", "close": 19.3779, "volume": 674248.0}, {"date": "2024-03-27", "close": 19.6583, "volume": 812562.0}, {"date": "2024-03-28", "close": 19.3392, "volume": 955900.0}, {"date": "2024-04-01", "close": 19.1748, "volume": 581478.0}, {"date": "2024-04-02", "close": 19.2618, "volume": 883776.0}, {"date": "2024-04-03", "close": 19.7453, "volume": 916528.0}, {"date": "2024-04-04", "close": 19.6873, "volume": 1205362.0}, {"date": "2024-04-05", "close": 19.4165, "volume": 1021933.0}, {"date": "2024-04-08", "close": 19.7743, "volume": 647696.0}, {"date": "2024-04-09", "close": 19.958, "volume": 1171750.0}, {"date": "2024-04-10", "close": 19.755, "volume": 1281839.0}, {"date": "2024-04-11", "close": 19.9194, "volume": 750007.0}, {"date": "2024-04-12", "close": 19.3972, "volume": 831408.0}, {"date": "2024-04-15", "close": 19.7356, "volume": 1235683.0}, {"date": "2024-04-16", "close": 19.6583, "volume": 762628.0}, {"date": "2024-04-17", "close": 19.4842, "volume": 815898.0}, {"date": "2024-04-18", "close": 19.3198, "volume": 522357.0}, {"date": "2024-04-19", "close": 19.3198, "volume": 563562.0}, {"date": "2024-04-22", "close": 19.929, "volume": 1612318.0}, {"date": "2024-04-23", "close": 20.3158, "volume": 2019759.0}, {"date": "2024-04-24", "close": 20.2771, "volume": 676848.0}, {"date": "2024-04-25", "close": 20.0354, "volume": 621013.0}, {"date": "2024-04-26", "close": 20.3738, "volume": 955765.0}, {"date": "2024-04-29", "close": 25.8275, "volume": 12765122.0}, {"date": "2024-04-30", "close": 25.6728, "volume": 3959225.0}, {"date": "2024-05-01", "close": 25.8758, "volume": 1565254.0}, {"date": "2024-05-02", "close": 25.6824, "volume": 2214321.0}, {"date": "2024-05-03", "close": 25.9338, "volume": 1718451.0}, {"date": "2024-05-06", "close": 25.9919, "volume": 1859982.0}, {"date": "2024-05-07", "close": 25.6341, "volume": 1265811.0}, {"date": "2024-05-08", "close": 25.1409, "volume": 1051289.0}, {"date": "2024-05-09", "close": 26.38, "volume": 1373634.0}, {"date": "2024-05-10", "close": 26.88, "volume": 975139.0}, {"date": "2024-05-13", "close": 26.96, "volume": 1945454.0}, {"date": "2024-05-14", "close": 26.96, "volume": 1292530.0}, {"date": "2024-05-15", "close": 27.45, "volume": 1389975.0}, {"date": "2024-05-16", "close": 27.46, "volume": 643790.0}, {"date": "2024-05-17", "close": 27.98, "volume": 1058125.0}, {"date": "2024-05-20", "close": 27.38, "volume": 708525.0}, {"date": "2024-05-21", "close": 27.31, "volume": 854961.0}, {"date": "2024-05-22", "close": 27.18, "volume": 956522.0}, {"date": "2024-05-23", "close": 26.51, "volume": 701600.0}, {"date": "2024-05-24", "close": 26.98, "volume": 1100871.0}, {"date": "2024-05-28", "close": 27.39, "volume": 950253.0}, {"date": "2024-05-29", "close": 27.24, "volume": 539798.0}, {"date": "2024-05-30", "close": 27.36, "volume": 452638.0}, {"date": "2024-05-31", "close": 27.14, "volume": 694098.0}, {"date": "2024-06-03", "close": 26.76, "volume": 563149.0}, {"date": "2024-06-04", "close": 26.52, "volume": 439069.0}, {"date": "2024-06-05", "close": 26.49, "volume": 670878.0}, {"date": "2024-06-06", "close": 26.27, "volume": 1086185.0}, {"date": "2024-06-07", "close": 26.3, "volume": 805780.0}, {"date": "2024-06-10", "close": 26.28, "volume": 614868.0}, {"date": "2024-06-11", "close": 26.17, "volume": 513687.0}, {"date": "2024-06-12", "close": 26.28, "volume": 1020601.0}, {"date": "2024-06-13", "close": 25.91, "volume": 1295268.0}, {"date": "2024-06-14", "close": 25.69, "volume": 648390.0}, {"date": "2024-06-17", "close": 25.59, "volume": 580960.0}, {"date": "2024-06-18", "close": 25.82, "volume": 486837.0}, {"date": "2024-06-20", "close": 26.22, "volume": 712360.0}, {"date": "2024-06-21", "close": 26.25, "volume": 630390.0}, {"date": "2024-06-24", "close": 26.19, "volume": 665563.0}, {"date": "2024-06-25", "close": 25.44, "volume": 794966.0}, {"date": "2024-06-26", "close": 25.8, "volume": 596514.0}, {"date": "2024-06-27", "close": 25.68, "volume": 697515.0}, {"date": "2024-06-28", "close": 25.2, "volume": 562920.0}, {"date": "2024-07-01", "close": 25.08, "volume": 530202.0}, {"date": "2024-07-02", "close": 25.28, "volume": 479296.0}, {"date": "2024-07-03", "close": 26.03, "volume": 514976.0}, {"date": "2024-07-05", "close": 26.76, "volume": 1010019.0}, {"date": "2024-07-08", "close": 26.24, "volume": 532815.0}, {"date": "2024-07-09", "close": 26.26, "volume": 609142.0}, {"date": "2024-07-10", "close": 26.45, "volume": 600288.0}, {"date": "2024-07-11", "close": 26.72, "volume": 542386.0}, {"date": "2024-07-12", "close": 26.68, "volume": 432079.0}, {"date": "2024-07-15", "close": 26.0, "volume": 995857.0}, {"date": "2024-07-16", "close": 25.98, "volume": 1166645.0}, {"date": "2024-07-17", "close": 25.78, "volume": 768538.0}, {"date": "2024-07-18", "close": 25.97, "volume": 996310.0}, {"date": "2024-07-19", "close": 25.87, "volume": 594536.0}, {"date": "2024-07-22", "close": 26.43, "volume": 645614.0}, {"date": "2024-07-23", "close": 25.93, "volume": 379625.0}, {"date": "2024-07-24", "close": 25.97, "volume": 392715.0}, {"date": "2024-07-25", "close": 25.75, "volume": 542668.0}, {"date": "2024-07-26", "close": 25.76, "volume": 711660.0}, {"date": "2024-07-29", "close": 29.15, "volume": 3548790.0}, {"date": "2024-07-30", "close": 28.42, "volume": 1584617.0}, {"date": "2024-07-31", "close": 28.18, "volume": 1053359.0}, {"date": "2024-08-01", "close": 27.88, "volume": 1097476.0}, {"date": "2024-08-02", "close": 28.48, "volume": 999542.0}, {"date": "2024-08-05", "close": 28.03, "volume": 1003255.0}, {"date": "2024-08-06", "close": 28.38, "volume": 1059046.0}, {"date": "2024-08-07", "close": 28.74, "volume": 616978.0}, {"date": "2024-08-08", "close": 29.01, "volume": 706721.0}, {"date": "2024-08-09", "close": 28.77, "volume": 1765092.0}, {"date": "2024-08-12", "close": 28.35, "volume": 724038.0}, {"date": "2024-08-13", "close": 28.51, "volume": 613309.0}, {"date": "2024-08-14", "close": 28.66, "volume": 709615.0}, {"date": "2024-08-15", "close": 28.87, "volume": 641970.0}, {"date": "2024-08-16", "close": 29.09, "volume": 805065.0}, {"date": "2024-08-19", "close": 29.33, "volume": 869072.0}, {"date": "2024-08-20", "close": 29.38, "volume": 540867.0}, {"date": "2024-08-21", "close": 29.78, "volume": 823773.0}, {"date": "2024-08-22", "close": 29.86, "volume": 696198.0}, {"date": "2024-08-23", "close": 30.17, "volume": 421981.0}, {"date": "2024-08-26", "close": 30.08, "volume": 391275.0}, {"date": "2024-08-27", "close": 30.27, "volume": 532440.0}, {"date": "2024-08-28", "close": 30.67, "volume": 654608.0}, {"date": "2024-08-29", "close": 30.39, "volume": 582529.0}, {"date": "2024-08-30", "close": 30.17, "volume": 559145.0}, {"date": "2024-09-03", "close": 29.77, "volume": 580042.0}, {"date": "2024-09-04", "close": 29.8, "volume": 562886.0}, {"date": "2024-09-05", "close": 29.83, "volume": 675139.0}, {"date": "2024-09-06", "close": 30.22, "volume": 888063.0}, {"date": "2024-09-09", "close": 30.03, "volume": 673205.0}, {"date": "2024-09-10", "close": 29.72, "volume": 640786.0}, {"date": "2024-09-11", "close": 30.46, "volume": 726426.0}, {"date": "2024-09-12", "close": 30.76, "volume": 782747.0}, {"date": "2024-09-13", "close": 30.74, "volume": 990811.0}, {"date": "2024-09-16", "close": 30.98, "volume": 948267.0}, {"date": "2024-09-17", "close": 31.19, "volume": 994579.0}, {"date": "2024-09-18", "close": 30.87, "volume": 1210650.0}, {"date": "2024-09-19", "close": 30.91, "volume": 941222.0}, {"date": "2024-09-20", "close": 30.58, "volume": 775718.0}, {"date": "2024-09-23", "close": 30.15, "volume": 862470.0}, {"date": "2024-09-24", "close": 30.8, "volume": 1233525.0}, {"date": "2024-09-25", "close": 30.95, "volume": 835194.0}, {"date": "2024-09-26", "close": 31.57, "volume": 1131751.0}, {"date": "2024-09-27", "close": 32.74, "volume": 1433011.0}, {"date": "2024-09-30", "close": 32.72, "volume": 840687.0}, {"date": "2024-10-01", "close": 32.67, "volume": 725483.0}, {"date": "2024-10-02", "close": 32.46, "volume": 540467.0}, {"date": "2024-10-03", "close": 32.06, "volume": 658814.0}, {"date": "2024-10-04", "close": 32.42, "volume": 532440.0}, {"date": "2024-10-07", "close": 31.79, "volume": 1136684.0}, {"date": "2024-10-08", "close": 31.9, "volume": 408381.0}, {"date": "2024-10-09", "close": 32.34, "volume": 311355.0}, {"date": "2024-10-10", "close": 31.83, "volume": 406135.0}, {"date": "2024-10-11", "close": 32.13, "volume": 369067.0}, {"date": "2024-10-14", "close": 32.38, "volume": 610294.0}, {"date": "2024-10-15", "close": 32.13, "volume": 1024181.0}, {"date": "2024-10-16", "close": 32.27, "volume": 654286.0}, {"date": "2024-10-17", "close": 31.76, "volume": 414032.0}, {"date": "2024-10-18", "close": 32.05, "volume": 544250.0}, {"date": "2024-10-21", "close": 32.14, "volume": 644598.0}, {"date": "2024-10-22", "close": 32.09, "volume": 255096.0}, {"date": "2024-10-23", "close": 31.9, "volume": 300335.0}, {"date": "2024-10-24", "close": 32.19, "volume": 559174.0}, {"date": "2024-10-25", "close": 31.67, "volume": 895979.0}, {"date": "2024-10-28", "close": 26.62, "volume": 4272354.0}, {"date": "2024-10-29", "close": 26.84, "volume": 2108933.0}, {"date": "2024-10-30", "close": 26.32, "volume": 1324651.0}, {"date": "2024-10-31", "close": 26.2, "volume": 1487019.0}, {"date": "2024-11-01", "close": 26.49, "volume": 1092180.0}, {"date": "2024-11-04", "close": 27.08, "volume": 1155079.0}, {"date": "2024-11-05", "close": 27.08, "volume": 653368.0}, {"date": "2024-11-06", "close": 26.53, "volume": 615528.0}, {"date": "2024-11-07", "close": 27.55, "volume": 761884.0}, {"date": "2024-11-08", "close": 26.61, "volume": 868370.0}, {"date": "2024-11-11", "close": 26.46, "volume": 547204.0}, {"date": "2024-11-12", "close": 25.96, "volume": 555600.0}, {"date": "2024-11-13", "close": 25.96, "volume": 554627.0}, {"date": "2024-11-14", "close": 25.74, "volume": 614907.0}, {"date": "2024-11-15", "close": 25.84, "volume": 674479.0}, {"date": "2024-11-18", "close": 25.95, "volume": 545447.0}, {"date": "2024-11-19", "close": 25.97, "volume": 572871.0}, {"date": "2024-11-20", "close": 26.31, "volume": 667288.0}, {"date": "2024-11-21", "close": 26.38, "volume": 553237.0}, {"date": "2024-11-22", "close": 26.39, "volume": 593284.0}, {"date": "2024-11-25", "close": 27.18, "volume": 657197.0}, {"date": "2024-11-26", "close": 26.91, "volume": 703282.0}, {"date": "2024-11-27", "close": 27.15, "volume": 328971.0}, {"date": "2024-11-29", "close": 27.24, "volume": 298813.0}, {"date": "2024-12-02", "close": 26.86, "volume": 768198.0}, {"date": "2024-12-03", "close": 26.42, "volume": 625917.0}, {"date": "2024-12-04", "close": 26.28, "volume": 638460.0}, {"date": "2024-12-05", "close": 26.24, "volume": 640041.0}, {"date": "2024-12-06", "close": 26.21, "volume": 901435.0}, {"date": "2024-12-09", "close": 26.28, "volume": 627070.0}, {"date": "2024-12-10", "close": 26.26, "volume": 348998.0}, {"date": "2024-12-11", "close": 26.05, "volume": 469801.0}, {"date": "2024-12-12", "close": 25.63, "volume": 803554.0}, {"date": "2024-12-13", "close": 25.79, "volume": 508548.0}, {"date": "2024-12-16", "close": 25.66, "volume": 495519.0}, {"date": "2024-12-17", "close": 25.01, "volume": 717587.0}, {"date": "2024-12-18", "close": 24.71, "volume": 1106985.0}, {"date": "2024-12-19", "close": 25.03, "volume": 642660.0}, {"date": "2024-12-20", "close": 25.11, "volume": 563137.0}, {"date": "2024-12-23", "close": 25.4, "volume": 466008.0}, {"date": "2024-12-24", "close": 25.48, "volume": 181659.0}, {"date": "2024-12-26", "close": 25.77, "volume": 325930.0}, {"date": "2024-12-27", "close": 25.57, "volume": 384605.0}, {"date": "2024-12-30", "close": 25.34, "volume": 340773.0}, {"date": "2024-12-31", "close": 25.32, "volume": 312635.0}, {"date": "2025-01-02", "close": 24.98, "volume": 500874.0}, {"date": "2025-01-03", "close": 25.16, "volume": 342744.0}, {"date": "2025-01-06", "close": 25.45, "volume": 402829.0}, {"date": "2025-01-07", "close": 25.35, "volume": 366473.0}, {"date": "2025-01-08", "close": 25.39, "volume": 414454.0}, {"date": "2025-01-10", "close": 25.82, "volume": 709961.0}, {"date": "2025-01-13", "close": 25.59, "volume": 698440.0}, {"date": "2025-01-14", "close": 24.92, "volume": 744893.0}, {"date": "2025-01-15", "close": 25.4, "volume": 444529.0}, {"date": "2025-01-16", "close": 25.73, "volume": 551706.0}, {"date": "2025-01-17", "close": 25.8, "volume": 404886.0}, {"date": "2025-01-21", "close": 26.57, "volume": 626695.0}, {"date": "2025-01-22", "close": 26.27, "volume": 942640.0}, {"date": "2025-01-23", "close": 26.82, "volume": 678207.0}, {"date": "2025-01-24", "close": 26.87, "volume": 419378.0}, {"date": "2025-01-27", "close": 27.31, "volume": 712704.0}, {"date": "2025-01-28", "close": 27.2, "volume": 620674.0}, {"date": "2025-01-29", "close": 27.28, "volume": 494770.0}, {"date": "2025-01-30", "close": 28.04, "volume": 668291.0}, {"date": "2025-01-31", "close": 27.58, "volume": 683703.0}, {"date": "2025-02-03", "close": 26.79, "volume": 715233.0}, {"date": "2025-02-04", "close": 26.91, "volume": 664892.0}, {"date": "2025-02-05", "close": 27.43, "volume": 744458.0}, {"date": "2025-02-06", "close": 27.45, "volume": 521479.0}, {"date": "2025-02-07", "close": 27.28, "volume": 702523.0}, {"date": "2025-02-10", "close": 27.59, "volume": 387834.0}, {"date": "2025-02-11", "close": 27.96, "volume": 460869.0}, {"date": "2025-02-12", "close": 28.19, "volume": 378363.0}, {"date": "2025-02-13", "close": 28.61, "volume": 607999.0}, {"date": "2025-02-14", "close": 28.19, "volume": 924000.0}, {"date": "2025-02-18", "close": 28.31, "volume": 735493.0}, {"date": "2025-02-19", "close": 25.05, "volume": 2788920.0}, {"date": "2025-02-20", "close": 25.03, "volume": 970131.0}, {"date": "2025-02-21", "close": 25.55, "volume": 2295631.0}, {"date": "2025-02-24", "close": 25.98, "volume": 1798147.0}, {"date": "2025-02-25", "close": 26.73, "volume": 1694566.0}, {"date": "2025-02-26", "close": 26.84, "volume": 1303680.0}, {"date": "2025-02-27", "close": 26.03, "volume": 1573844.0}, {"date": "2025-02-28", "close": 26.03, "volume": 715615.0}, {"date": "2025-03-03", "close": 26.36, "volume": 629879.0}, {"date": "2025-03-04", "close": 26.55, "volume": 629433.0}, {"date": "2025-03-05", "close": 27.14, "volume": 545296.0}, {"date": "2025-03-06", "close": 27.07, "volume": 991614.0}, {"date": "2025-03-07", "close": 27.56, "volume": 860493.0}, {"date": "2025-03-10", "close": 26.76, "volume": 803890.0}, {"date": "2025-03-11", "close": 26.74, "volume": 644440.0}, {"date": "2025-03-12", "close": 26.65, "volume": 608416.0}, {"date": "2025-03-13", "close": 26.11, "volume": 721602.0}, {"date": "2025-03-14", "close": 26.75, "volume": 922500.0}, {"date": "2025-03-17", "close": 26.84, "volume": 433802.0}, {"date": "2025-03-18", "close": 26.29, "volume": 594753.0}, {"date": "2025-03-19", "close": 26.78, "volume": 575050.0}, {"date": "2025-03-20", "close": 25.88, "volume": 760170.0}, {"date": "2025-03-21", "close": 25.49, "volume": 720804.0}, {"date": "2025-03-24", "close": 25.45, "volume": 487560.0}, {"date": "2025-03-25", "close": 25.47, "volume": 967604.0}, {"date": "2025-03-26", "close": 25.14, "volume": 426838.0}, {"date": "2025-03-27", "close": 25.69, "volume": 601646.0}, {"date": "2025-03-28", "close": 25.64, "volume": 815270.0}, {"date": "2025-03-31", "close": 25.4, "volume": 669227.0}, {"date": "2025-04-01", "close": 25.23, "volume": 597039.0}, {"date": "2025-04-02", "close": 24.84, "volume": 691666.0}, {"date": "2025-04-03", "close": 23.86, "volume": 1964515.0}, {"date": "2025-04-04", "close": 22.08, "volume": 2178379.0}, {"date": "2025-04-07", "close": 21.77, "volume": 2441093.0}, {"date": "2025-04-08", "close": 21.67, "volume": 2029372.0}, {"date": "2025-04-09", "close": 23.77, "volume": 2667289.0}, {"date": "2025-04-10", "close": 22.61, "volume": 1461929.0}, {"date": "2025-04-11", "close": 23.41, "volume": 1200157.0}, {"date": "2025-04-14", "close": 23.79, "volume": 722357.0}, {"date": "2025-04-15", "close": 23.83, "volume": 793007.0}, {"date": "2025-04-16", "close": 23.72, "volume": 745719.0}, {"date": "2025-04-17", "close": 23.61, "volume": 642134.0}, {"date": "2025-04-21", "close": 23.29, "volume": 603947.0}, {"date": "2025-04-22", "close": 24.14, "volume": 830898.0}, {"date": "2025-04-23", "close": 24.46, "volume": 676377.0}, {"date": "2025-04-24", "close": 24.72, "volume": 584074.0}, {"date": "2025-04-25", "close": 25.03, "volume": 672527.0}, {"date": "2025-04-28", "close": 25.26, "volume": 454276.0}, {"date": "2025-04-29", "close": 25.03, "volume": 683458.0}, {"date": "2025-04-30", "close": 25.35, "volume": 905606.0}, {"date": "2025-05-01", "close": 24.98, "volume": 701922.0}, {"date": "2025-05-02", "close": 25.59, "volume": 1498900.0}, {"date": "2025-05-05", "close": 25.64, "volume": 1002239.0}, {"date": "2025-05-06", "close": 24.09, "volume": 2031097.0}, {"date": "2025-05-07", "close": 23.89, "volume": 1287111.0}, {"date": "2025-05-08", "close": 24.07, "volume": 1098101.0}, {"date": "2025-05-09", "close": 24.54, "volume": 1149537.0}, {"date": "2025-05-12", "close": 25.04, "volume": 1311980.0}, {"date": "2025-05-13", "close": 24.22, "volume": 1212889.0}, {"date": "2025-05-14", "close": 23.88, "volume": 1664956.0}, {"date": "2025-05-15", "close": 24.28, "volume": 727685.0}, {"date": "2025-05-16", "close": 24.03, "volume": 864857.0}, {"date": "2025-05-19", "close": 23.87, "volume": 1161670.0}, {"date": "2025-05-20", "close": 23.96, "volume": 1192415.0}, {"date": "2025-05-21", "close": 23.43, "volume": 1648271.0}, {"date": "2025-05-22", "close": 23.07, "volume": 2403549.0}, {"date": "2025-05-23", "close": 22.55, "volume": 1306766.0}, {"date": "2025-05-27", "close": 23.08, "volume": 1060904.0}, {"date": "2025-05-28", "close": 22.93, "volume": 973194.0}, {"date": "2025-05-29", "close": 22.96, "volume": 1040997.0}, {"date": "2025-05-30", "close": 23.04, "volume": 1352758.0}, {"date": "2025-06-02", "close": 22.81, "volume": 1007792.0}, {"date": "2025-06-03", "close": 22.8, "volume": 1756133.0}, {"date": "2025-06-04", "close": 22.98, "volume": 1510524.0}, {"date": "2025-06-05", "close": 23.33, "volume": 1648924.0}, {"date": "2025-06-06", "close": 23.46, "volume": 1226460.0}, {"date": "2025-06-09", "close": 23.48, "volume": 815017.0}, {"date": "2025-06-10", "close": 23.83, "volume": 1549671.0}, {"date": "2025-06-11", "close": 23.62, "volume": 1187834.0}, {"date": "2025-06-12", "close": 23.62, "volume": 680604.0}, {"date": "2025-06-13", "close": 22.75, "volume": 798766.0}, {"date": "2025-06-16", "close": 22.84, "volume": 884336.0}, {"date": "2025-06-17", "close": 22.11, "volume": 1072061.0}, {"date": "2025-06-18", "close": 22.06, "volume": 959627.0}, {"date": "2025-06-20", "close": 22.29, "volume": 1227515.0}, {"date": "2025-06-23", "close": 22.68, "volume": 1630981.0}, {"date": "2025-06-24", "close": 23.9, "volume": 1359787.0}, {"date": "2025-06-25", "close": 23.92, "volume": 882870.0}, {"date": "2025-06-26", "close": 24.08, "volume": 683746.0}, {"date": "2025-06-27", "close": 24.14, "volume": 758921.0}, {"date": "2025-06-30", "close": 23.98, "volume": 614444.0}, {"date": "2025-07-01", "close": 24.2, "volume": 802017.0}, {"date": "2025-07-02", "close": 24.52, "volume": 754185.0}, {"date": "2025-07-03", "close": 24.17, "volume": 871452.0}, {"date": "2025-07-07", "close": 23.84, "volume": 1239553.0}, {"date": "2025-07-08", "close": 24.08, "volume": 1234869.0}, {"date": "2025-07-09", "close": 24.13, "volume": 1699481.0}, {"date": "2025-07-10", "close": 24.66, "volume": 935738.0}, {"date": "2025-07-11", "close": 24.03, "volume": 557633.0}, {"date": "2025-07-14", "close": 24.04, "volume": 614152.0}, {"date": "2025-07-15", "close": 24.11, "volume": 607654.0}, {"date": "2025-07-16", "close": 24.38, "volume": 1013935.0}, {"date": "2025-07-17", "close": 24.61, "volume": 843143.0}, {"date": "2025-07-18", "close": 24.6, "volume": 814833.0}, {"date": "2025-07-21", "close": 24.54, "volume": 774357.0}, {"date": "2025-07-22", "close": 25.02, "volume": 892567.0}, {"date": "2025-07-23", "close": 25.85, "volume": 1733835.0}, {"date": "2025-07-24", "close": 25.84, "volume": 1328279.0}, {"date": "2025-07-25", "close": 26.16, "volume": 918989.0}, {"date": "2025-07-28", "close": 25.66, "volume": 1872019.0}, {"date": "2025-07-29", "close": 28.02, "volume": 3236904.0}, {"date": "2025-07-30", "close": 26.81, "volume": 2321446.0}, {"date": "2025-07-31", "close": 26.2, "volume": 1666912.0}, {"date": "2025-08-01", "close": 26.46, "volume": 1781655.0}, {"date": "2025-08-04", "close": 26.72, "volume": 860196.0}, {"date": "2025-08-05", "close": 26.37, "volume": 831688.0}, {"date": "2025-08-06", "close": 26.2, "volume": 803225.0}, {"date": "2025-08-07", "close": 26.61, "volume": 890080.0}, {"date": "2025-08-08", "close": 26.84, "volume": 1104452.0}, {"date": "2025-08-11", "close": 26.68, "volume": 598880.0}, {"date": "2025-08-12", "close": 26.99, "volume": 1223946.0}, {"date": "2025-08-13", "close": 27.29, "volume": 476750.0}, {"date": "2025-08-14", "close": 27.23, "volume": 620759.0}, {"date": "2025-08-15", "close": 27.47, "volume": 688021.0}, {"date": "2025-08-18", "close": 27.45, "volume": 656434.0}, {"date": "2025-08-19", "close": 27.57, "volume": 1269985.0}, {"date": "2025-08-20", "close": 27.76, "volume": 923569.0}, {"date": "2025-08-21", "close": 27.44, "volume": 498637.0}, {"date": "2025-08-22", "close": 28.34, "volume": 835597.0}, {"date": "2025-08-25", "close": 27.6, "volume": 713483.0}, {"date": "2025-08-26", "close": 27.81, "volume": 525644.0}, {"date": "2025-08-27", "close": 27.69, "volume": 515885.0}, {"date": "2025-08-28", "close": 27.58, "volume": 456559.0}, {"date": "2025-08-29", "close": 27.58, "volume": 1019659.0}, {"date": "2025-09-02", "close": 27.06, "volume": 590550.0}, {"date": "2025-09-03", "close": 27.15, "volume": 638062.0}, {"date": "2025-09-04", "close": 27.73, "volume": 625700.0}, {"date": "2025-09-05", "close": 27.93, "volume": 609087.0}, {"date": "2025-09-08", "close": 27.86, "volume": 1053651.0}, {"date": "2025-09-09", "close": 28.14, "volume": 486491.0}, {"date": "2025-09-10", "close": 28.27, "volume": 740473.0}, {"date": "2025-09-11", "close": 28.62, "volume": 802756.0}, {"date": "2025-09-12", "close": 28.2, "volume": 491670.0}, {"date": "2025-09-15", "close": 28.17, "volume": 421152.0}, {"date": "2025-09-16", "close": 28.06, "volume": 565246.0}, {"date": "2025-09-17", "close": 27.92, "volume": 572488.0}, {"date": "2025-09-18", "close": 28.27, "volume": 939051.0}, {"date": "2025-09-19", "close": 28.09, "volume": 824144.0}, {"date": "2025-09-22", "close": 28.05, "volume": 480809.0}, {"date": "2025-09-23", "close": 27.8, "volume": 510374.0}, {"date": "2025-09-24", "close": 27.4, "volume": 444606.0}, {"date": "2025-09-25", "close": 26.56, "volume": 790223.0}, {"date": "2025-09-26", "close": 26.82, "volume": 574772.0}, {"date": "2025-09-29", "close": 26.91, "volume": 647007.0}, {"date": "2025-09-30", "close": 27.26, "volume": 777254.0}, {"date": "2025-10-01", "close": 27.64, "volume": 712559.0}, {"date": "2025-10-02", "close": 27.77, "volume": 376267.0}, {"date": "2025-10-03", "close": 28.0, "volume": 1021100.0}, {"date": "2025-10-06", "close": 28.04, "volume": 525135.0}, {"date": "2025-10-07", "close": 27.83, "volume": 408684.0}, {"date": "2025-10-08", "close": 28.25, "volume": 329356.0}, {"date": "2025-10-09", "close": 28.03, "volume": 393929.0}, {"date": "2025-10-10", "close": 27.33, "volume": 494135.0}, {"date": "2025-10-13", "close": 27.5, "volume": 395706.0}, {"date": "2025-10-14", "close": 27.15, "volume": 587133.0}, {"date": "2025-10-15", "close": 27.81, "volume": 487908.0}, {"date": "2025-10-16", "close": 28.33, "volume": 477997.0}, {"date": "2025-10-17", "close": 28.52, "volume": 414075.0}, {"date": "2025-10-20", "close": 28.47, "volume": 354496.0}, {"date": "2025-10-21", "close": 28.39, "volume": 517404.0}, {"date": "2025-10-22", "close": 28.57, "volume": 502938.0}, {"date": "2025-10-23", "close": 29.01, "volume": 839133.0}, {"date": "2025-10-24", "close": 28.83, "volume": 474986.0}, {"date": "2025-10-27", "close": 28.89, "volume": 696752.0}, {"date": "2025-10-28", "close": 27.3, "volume": 5111175.0}, {"date": "2025-10-29", "close": 27.6, "volume": 1071044.0}, {"date": "2025-10-30", "close": 27.27, "volume": 992322.0}, {"date": "2025-10-31", "close": 27.32, "volume": 859040.0}, {"date": "2025-11-03", "close": 27.21, "volume": 1378637.0}, {"date": "2025-11-04", "close": 28.02, "volume": 2545466.0}, {"date": "2025-11-05", "close": 28.07, "volume": 1050704.0}, {"date": "2025-11-06", "close": 28.24, "volume": 1163706.0}, {"date": "2025-11-07", "close": 28.17, "volume": 696257.0}, {"date": "2025-11-10", "close": 28.25, "volume": 664794.0}, {"date": "2025-11-11", "close": 29.33, "volume": 868612.0}, {"date": "2025-11-12", "close": 29.38, "volume": 630557.0}, {"date": "2025-11-13", "close": 28.92, "volume": 724922.0}, {"date": "2025-11-14", "close": 28.67, "volume": 585907.0}, {"date": "2025-11-17", "close": 27.98, "volume": 594261.0}, {"date": "2025-11-18", "close": 27.49, "volume": 627591.0}, {"date": "2025-11-19", "close": 27.06, "volume": 420950.0}, {"date": "2025-11-20", "close": 26.71, "volume": 791312.0}, {"date": "2025-11-21", "close": 27.26, "volume": 911437.0}, {"date": "2025-11-24", "close": 27.37, "volume": 588355.0}, {"date": "2025-11-25", "close": 27.85, "volume": 554077.0}, {"date": "2025-11-26", "close": 28.07, "volume": 578526.0}, {"date": "2025-11-28", "close": 28.16, "volume": 234892.0}, {"date": "2025-12-01", "close": 28.32, "volume": 619658.0}, {"date": "2025-12-02", "close": 28.23, "volume": 376117.0}, {"date": "2025-12-03", "close": 28.04, "volume": 450684.0}, {"date": "2025-12-04", "close": 26.66, "volume": 1401408.0}, {"date": "2025-12-05", "close": 27.05, "volume": 709402.0}, {"date": "2025-12-08", "close": 26.9, "volume": 819268.0}, {"date": "2025-12-09", "close": 26.81, "volume": 670969.0}, {"date": "2025-12-10", "close": 27.0, "volume": 563539.0}, {"date": "2025-12-11", "close": 27.01, "volume": 1302492.0}, {"date": "2025-12-12", "close": 26.62, "volume": 659229.0}, {"date": "2025-12-15", "close": 26.46, "volume": 606563.0}, {"date": "2025-12-16", "close": 26.53, "volume": 626941.0}, {"date": "2025-12-17", "close": 26.13, "volume": 562994.0}, {"date": "2025-12-18", "close": 26.49, "volume": 563879.0}, {"date": "2025-12-19", "close": 26.66, "volume": 490135.0}, {"date": "2025-12-22", "close": 26.83, "volume": 502025.0}, {"date": "2025-12-23", "close": 26.88, "volume": 324939.0}, {"date": "2025-12-24", "close": 26.98, "volume": 190442.0}, {"date": "2025-12-26", "close": 27.11, "volume": 386392.0}, {"date": "2025-12-29", "close": 27.26, "volume": 500558.0}, {"date": "2025-12-30", "close": 27.39, "volume": 596152.0}, {"date": "2025-12-31", "close": 27.08, "volume": 261813.0}, {"date": "2026-01-02", "close": 27.07, "volume": 563350.0}, {"date": "2026-01-05", "close": 28.02, "volume": 613829.0}, {"date": "2026-01-06", "close": 28.7, "volume": 694269.0}, {"date": "2026-01-07", "close": 29.12, "volume": 592694.0}, {"date": "2026-01-08", "close": 29.43, "volume": 835573.0}, {"date": "2026-01-09", "close": 29.58, "volume": 813656.0}, {"date": "2026-01-12", "close": 29.8, "volume": 647269.0}, {"date": "2026-01-13", "close": 29.63, "volume": 674252.0}, {"date": "2026-01-14", "close": 30.1, "volume": 874276.0}, {"date": "2026-01-15", "close": 30.17, "volume": 388803.0}, {"date": "2026-01-16", "close": 29.58, "volume": 706576.0}, {"date": "2026-01-20", "close": 28.49, "volume": 677879.0}, {"date": "2026-01-21", "close": 29.21, "volume": 713844.0}, {"date": "2026-01-22", "close": 29.74, "volume": 603153.0}, {"date": "2026-01-23", "close": 29.4, "volume": 655488.0}, {"date": "2026-01-26", "close": 29.24, "volume": 744775.0}, {"date": "2026-01-27", "close": 29.52, "volume": 904833.0}, {"date": "2026-01-28", "close": 29.02, "volume": 760297.0}, {"date": "2026-01-29", "close": 29.25, "volume": 609474.0}, {"date": "2026-01-30", "close": 28.7, "volume": 626417.0}, {"date": "2026-02-02", "close": 28.9, "volume": 560000.0}, {"date": "2026-02-03", "close": 29.02, "volume": 495849.0}, {"date": "2026-02-04", "close": 29.48, "volume": 2461648.0}, {"date": "2026-02-05", "close": 28.88, "volume": 1780878.0}, {"date": "2026-02-06", "close": 29.46, "volume": 968409.0}, {"date": "2026-02-09", "close": 29.62, "volume": 1884576.0}, {"date": "2026-02-10", "close": 32.91, "volume": 5401026.0}, {"date": "2026-02-11", "close": 32.07, "volume": 1621704.0}, {"date": "2026-02-12", "close": 31.41, "volume": 1233264.0}, {"date": "2026-02-13", "close": 31.25, "volume": 1089340.0}, {"date": "2026-02-17", "close": 31.22, "volume": 1255623.0}, {"date": "2026-02-18", "close": 31.48, "volume": 1335919.0}, {"date": "2026-02-19", "close": 30.96, "volume": 808510.0}, {"date": "2026-02-20", "close": 31.26, "volume": 927760.0}, {"date": "2026-02-23", "close": 31.22, "volume": 909018.0}, {"date": "2026-02-24", "close": 31.5, "volume": 748239.0}, {"date": "2026-02-25", "close": 31.49, "volume": 583267.0}, {"date": "2026-02-26", "close": 32.08, "volume": 705698.0}, {"date": "2026-02-27", "close": 32.0, "volume": 464002.0}, {"date": "2026-03-02", "close": 31.16, "volume": 968001.0}, {"date": "2026-03-03", "close": 30.34, "volume": 954810.0}, {"date": "2026-03-04", "close": 30.93, "volume": 816461.0}, {"date": "2026-03-05", "close": 29.66, "volume": 947341.0}, {"date": "2026-03-06", "close": 28.93, "volume": 1136910.0}, {"date": "2026-03-09", "close": 29.42, "volume": 1183321.0}, {"date": "2026-03-10", "close": 28.95, "volume": 1025179.0}, {"date": "2026-03-11", "close": 28.81, "volume": 625720.0}, {"date": "2026-03-12", "close": 28.26, "volume": 822606.0}, {"date": "2026-03-13", "close": 27.79, "volume": 708860.0}, {"date": "2026-03-16", "close": 28.25, "volume": 759888.0}, {"date": "2026-03-17", "close": 28.3, "volume": 687790.0}, {"date": "2026-03-18", "close": 27.37, "volume": 957198.0}, {"date": "2026-03-19", "close": 26.86, "volume": 1232435.0}, {"date": "2026-03-20", "close": 26.25, "volume": 1110704.0}, {"date": "2026-03-23", "close": 26.81, "volume": 1478443.0}, {"date": "2026-03-24", "close": 26.73, "volume": 1415376.0}, {"date": "2026-03-25", "close": 27.44, "volume": 1208970.0}, {"date": "2026-03-26", "close": 27.14, "volume": 1089608.0}, {"date": "2026-03-27", "close": 26.78, "volume": 936494.0}, {"date": "2026-03-30", "close": 26.53, "volume": 1036641.0}, {"date": "2026-03-31", "close": 27.4, "volume": 1158402.0}, {"date": "2026-04-01", "close": 27.29, "volume": 863036.0}, {"date": "2026-04-02", "close": 27.11, "volume": 996297.0}, {"date": "2026-04-06", "close": 27.2, "volume": 743605.0}, {"date": "2026-04-07", "close": 27.01, "volume": 1261684.0}, {"date": "2026-04-08", "close": 28.05, "volume": 740281.0}, {"date": "2026-04-09", "close": 28.13, "volume": 1101123.0}, {"date": "2026-04-10", "close": 28.31, "volume": 849026.0}, {"date": "2026-04-13", "close": 28.55, "volume": 942680.0}, {"date": "2026-04-14", "close": 29.09, "volume": 605312.0}, {"date": "2026-04-15", "close": 29.09, "volume": 517086.0}, {"date": "2026-04-16", "close": 28.63, "volume": 1577728.0}, {"date": "2026-04-17", "close": 29.7, "volume": 1012641.0}, {"date": "2026-04-20", "close": 29.19, "volume": 715795.0}, {"date": "2026-04-21", "close": 28.48, "volume": 1121276.0}, {"date": "2026-04-22", "close": 28.24, "volume": 914878.0}, {"date": "2026-04-23", "close": 27.63, "volume": 1120103.0}, {"date": "2026-04-24", "close": 27.47, "volume": 802864.0}, {"date": "2026-04-27", "close": 27.54, "volume": 946167.0}, {"date": "2026-04-28", "close": 27.12, "volume": 878505.0}, {"date": "2026-04-29", "close": 25.58, "volume": 3270353.0}, {"date": "2026-04-30", "close": 26.34, "volume": 1154866.0}, {"date": "2026-05-01", "close": 26.16, "volume": 742269.0}, {"date": "2026-05-04", "close": 26.24, "volume": 1285196.0}, {"date": "2026-05-05", "close": 26.45, "volume": 1421524.0}, {"date": "2026-05-06", "close": 27.23, "volume": 3327741.0}, {"date": "2026-05-07", "close": 27.16, "volume": 1309131.0}, {"date": "2026-05-08", "close": 27.21, "volume": 907835.0}, {"date": "2026-05-11", "close": 26.73, "volume": 1488683.0}, {"date": "2026-05-12", "close": 27.01, "volume": 1132317.0}, {"date": "2026-05-13", "close": 25.63, "volume": 1820186.0}, {"date": "2026-05-14", "close": 25.5, "volume": 908736.0}, {"date": "2026-05-15", "close": 25.23, "volume": 1219970.0}, {"date": "2026-05-18", "close": 26.05, "volume": 1218070.0}, {"date": "2026-05-19", "close": 26.05, "volume": 952158.0}, {"date": "2026-05-20", "close": 26.74, "volume": 1502590.0}, {"date": "2026-05-21", "close": 27.15, "volume": 1102157.0}, {"date": "2026-05-22", "close": 26.95, "volume": 1001816.0}, {"date": "2026-05-26", "close": 26.94, "volume": 1103181.0}, {"date": "2026-05-27", "close": 26.6, "volume": 1019502.0}, {"date": "2026-05-28", "close": 26.45, "volume": 1187236.0}, {"date": "2026-05-29", "close": 26.39, "volume": 969996.0}, {"date": "2026-06-01", "close": 26.08, "volume": 958571.0}, {"date": "2026-06-02", "close": 25.43, "volume": 3045907.0}, {"date": "2026-06-03", "close": 25.35, "volume": 919490.0}, {"date": "2026-06-04", "close": 25.99, "volume": 961162.0}, {"date": "2026-06-05", "close": 26.11, "volume": 1197530.0}, {"date": "2026-06-08", "close": 25.82, "volume": 933593.0}, {"date": "2026-06-09", "close": 26.5, "volume": 1637372.0}, {"date": "2026-06-10", "close": 25.67, "volume": 1083687.0}, {"date": "2026-06-11", "close": 26.11, "volume": 1211214.0}, {"date": "2026-06-12", "close": 26.46, "volume": 1032777.0}, {"date": "2026-06-15", "close": 26.69, "volume": 992860.0}, {"date": "2026-06-16", "close": 26.8, "volume": 582798.0}, {"date": "2026-06-17", "close": 26.24, "volume": 1579199.0}, {"date": "2026-06-18", "close": 26.78, "volume": 1496673.0}, {"date": "2026-06-22", "close": 26.98, "volume": 1200944.0}, {"date": "2026-06-23", "close": 26.61, "volume": 748187.0}, {"date": "2026-06-24", "close": 26.73, "volume": 1190391.0}, {"date": "2026-06-25", "close": 27.29, "volume": 848386.0}, {"date": "2026-06-26", "close": 27.1, "volume": 908924.0}, {"date": "2026-06-29", "close": 27.21, "volume": 828886.0}, {"date": "2026-06-30", "close": 27.19, "volume": 1091809.0}, {"date": "2026-07-01", "close": 27.2, "volume": 707799.0}, {"date": "2026-07-02", "close": 27.74, "volume": 931156.0}, {"date": "2026-07-06", "close": 28.16, "volume": 1030943.0}, {"date": "2026-07-07", "close": 28.23, "volume": 839903.0}, {"date": "2026-07-08", "close": 27.58, "volume": 753976.0}, {"date": "2026-07-09", "close": 27.26, "volume": 1068032.0}, {"date": "2026-07-10", "close": 27.4, "volume": 641617.0}, {"date": "2026-07-13", "close": 27.34, "volume": 655677.0}, {"date": "2026-07-14", "close": 26.06, "volume": 1459068.0}, {"date": "2026-07-15", "close": 27.02, "volume": 1150411.0}, {"date": "2026-07-16", "close": 27.29, "volume": 889805.0}, {"date": "2026-07-17", "close": 26.95, "volume": 691550.0}, {"date": "2026-07-20", "close": 26.75, "volume": 734360.0}, {"date": "2026-07-21", "close": 26.58, "volume": 734554.0}, {"date": "2026-07-22", "close": 26.27, "volume": 854638.0}, {"date": "2026-07-23", "close": 26.03, "volume": 923921.0}, {"date": "2026-07-24", "close": 26.17, "volume": 827710.0}, {"date": "2026-07-27", "close": 25.02, "volume": 6323356.0}, {"date": "2026-07-28", "close": 25.55, "volume": 3135999.0}, {"date": "2026-07-29", "close": 26.1, "volume": 1694115.0}, {"date": "2026-07-30", "close": 26.44, "volume": 1653219.0}, {"date": "2026-07-31", "close": 26.3, "volume": 1306821.0}, {"date": "2026-08-03", "close": 26.23, "volume": 1078297.0}, {"date": "2026-08-04", "close": 26.47, "volume": 972281.0}, {"date": "2026-08-05", "close": 26.59, "volume": 952253.0}, {"date": "2026-08-06", "close": 26.33, "volume": 891082.0}, {"date": "2026-08-07", "close": 26.73, "volume": 729423.0}], "refreshing": true}