{"ticker": "SLV", "overview": {"cik": "1330568", "ticker": "SLV", "name": "iShares Silver Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026005", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-05-07", "title": "FORM IRANNOTICE", "accession": "0001437749-26-015551", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015539", "price_sensitive": true}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0001437749-26-010693", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010478", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006059", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-27", "title": "FORM IRANNOTICE", "accession": "0001437749-26-006052", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-13", "title": "FORM FWP", "accession": "0001437749-25-034709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033436", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-05", "title": "FORM 10-Q", "accession": "0001437749-25-024885", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-07", "title": "FORM 10-Q", "accession": "0001437749-25-015169", "price_sensitive": true}, {"form": "424I", "date": "2025-03-31", "title": "FORM 424(I)", "accession": "0001437749-25-010238", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-19", "title": "FORM 10-K", "accession": "0001437749-25-004259", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-07", "title": "FORM 10-Q", "accession": "0001437749-24-033818", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-08", "title": "FORM 10-Q", "accession": "0001437749-24-025404", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-08", "title": "FORM 10-Q", "accession": "0001437749-24-015393", "price_sensitive": true}, {"form": "8-K", "date": "2024-04-26", "title": "FORM 8-K", "accession": "0001437749-24-013417", "price_sensitive": true}, {"form": "424I", "date": "2024-03-28", "title": "Form 424I", "accession": "0001437749-24-009813", "price_sensitive": false}, {"form": "10-K", "date": "2024-02-20", "title": "FORM 10-K", "accession": "0001437749-24-004672", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-03", "title": "FORM 10-Q", "accession": "0001437749-23-030198", "price_sensitive": true}, {"form": "10-Q", "date": "2023-08-04", "title": "FORM 10-Q", "accession": "0001437749-23-022119", "price_sensitive": true}, {"form": "10-Q", "date": "2023-05-05", "title": "FORM 10-Q", "accession": "0001437749-23-012785", "price_sensitive": true}, {"form": "424I", "date": "2023-03-31", "title": "Form 424I", "accession": "0001437749-23-008773", "price_sensitive": false}, {"form": "10-K", "date": "2023-02-23", "title": "FORM 10-K", "accession": "0001437749-23-004332", "price_sensitive": true}, {"form": "EFFECT", "date": "2022-12-22", "title": "Form EFFECT", "accession": "9999999995-22-003626", "price_sensitive": false}]}, "description": "", "exchange": "NYSE Arca", "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": "SLV", "has_prices": true, "as_of": "2026-10-09", "last": 54.78, "prev_close": 53.45, "change": 1.3299999999999983, "change_pct": 0.024883068288119706, "session_volume": 13612380.0, "vwap_5": 54.371462990781076, "vwap_20": 56.48192767691925, "vwap_60": 57.235007150188714, "vwap_250": 69.9929468995371, "high_52w": 105.6, "low_52w": 42.74, "avg_volume_20": 15152521.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bd886067927f48a89d438ab6fa713f98-10", "src": "CONGRESS", "ticker": "SLV", "cik": "", "company": "iShares Silver Trust", "company_raw": "iShares Silver Trust", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps SLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "SENATE-d3daa40b123d4451997402bf5a96d8da-3", "src": "CONGRESS", "ticker": "SLV", "cik": "", "company": "iShares Silver Trust", "company_raw": "iShares Silver Trust", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps SLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451603}, {"id": "SENATE-6be3903504e2432c8fcb0b4866041d11-4", "src": "CONGRESS", "ticker": "SLV", "cik": "", "company": "iShares Silver Trust", "company_raw": "iShares Silver Trust", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps SLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569683}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-8", "src": "CONGRESS", "ticker": "SLV", "cik": "", "company": "iShares Silver Trust", "company_raw": "iShares Silver Trust", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps SLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026005", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-05-07", "title": "FORM IRANNOTICE", "accession": "0001437749-26-015551", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015539", "price_sensitive": true}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0001437749-26-010693", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010478", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006059", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-27", "title": "FORM IRANNOTICE", "accession": "0001437749-26-006052", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-13", "title": "FORM FWP", "accession": "0001437749-25-034709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033436", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-05", "title": "FORM 10-Q", "accession": "0001437749-25-024885", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-07", "title": "FORM 10-Q", "accession": "0001437749-25-015169", "price_sensitive": true}, {"form": "424I", "date": "2025-03-31", "title": "FORM 424(I)", "accession": "0001437749-25-010238", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-19", "title": "FORM 10-K", "accession": "0001437749-25-004259", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-07", "title": "FORM 10-Q", "accession": "0001437749-24-033818", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-08", "title": "FORM 10-Q", "accession": "0001437749-24-025404", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-08", "title": "FORM 10-Q", "accession": "0001437749-24-015393", "price_sensitive": true}, {"form": "8-K", "date": "2024-04-26", "title": "FORM 8-K", "accession": "0001437749-24-013417", "price_sensitive": true}, {"form": "424I", "date": "2024-03-28", "title": "Form 424I", "accession": "0001437749-24-009813", "price_sensitive": false}, {"form": "10-K", "date": "2024-02-20", "title": "FORM 10-K", "accession": "0001437749-24-004672", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-03", "title": "FORM 10-Q", "accession": "0001437749-23-030198", "price_sensitive": true}, {"form": "10-Q", "date": "2023-08-04", "title": "FORM 10-Q", "accession": "0001437749-23-022119", "price_sensitive": true}, {"form": "10-Q", "date": "2023-05-05", "title": "FORM 10-Q", "accession": "0001437749-23-012785", "price_sensitive": true}, {"form": "424I", "date": "2023-03-31", "title": "Form 424I", "accession": "0001437749-23-008773", "price_sensitive": false}, {"form": "10-K", "date": "2023-02-23", "title": "FORM 10-K", "accession": "0001437749-23-004332", "price_sensitive": true}, {"form": "EFFECT", "date": "2022-12-22", "title": "Form EFFECT", "accession": "9999999995-22-003626", "price_sensitive": false}], "performance": {"ticker": "SLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 16.73, "volume": 8437095.0}, {"date": "2016-10-11", "close": 16.56, "volume": 7177808.0}, {"date": "2016-10-12", "close": 16.65, "volume": 6301065.0}, {"date": "2016-10-13", "close": 16.61, "volume": 6255822.0}, {"date": "2016-10-14", "close": 16.56, "volume": 8322289.0}, {"date": "2016-10-17", "close": 16.57, "volume": 3552924.0}, {"date": "2016-10-18", "close": 16.72, "volume": 8172439.0}, {"date": "2016-10-19", "close": 16.79, "volume": 8580037.0}, {"date": "2016-10-20", "close": 16.64, "volume": 7037502.0}, {"date": "2016-10-21", "close": 16.65, "volume": 4149526.0}, {"date": "2016-10-24", "close": 16.7, "volume": 5792065.0}, {"date": "2016-10-25", "close": 16.86, "volume": 6572144.0}, {"date": "2016-10-26", "close": 16.71, "volume": 5791842.0}, {"date": "2016-10-27", "close": 16.73, "volume": 4050424.0}, {"date": "2016-10-28", "close": 16.87, "volume": 9810365.0}, {"date": "2016-10-31", "close": 16.97, "volume": 6049908.0}, {"date": "2016-11-01", "close": 17.41, "volume": 12888480.0}, {"date": "2016-11-02", "close": 17.56, "volume": 10931950.0}, {"date": "2016-11-03", "close": 17.42, "volume": 7916201.0}, {"date": "2016-11-04", "close": 17.46, "volume": 5668112.0}, {"date": "2016-11-07", "close": 17.29, "volume": 7073381.0}, {"date": "2016-11-08", "close": 17.4, "volume": 11204660.0}, {"date": "2016-11-09", "close": 17.45, "volume": 16732830.0}, {"date": "2016-11-10", "close": 17.56, "volume": 17497810.0}, {"date": "2016-11-11", "close": 16.47, "volume": 50028180.0}, {"date": "2016-11-14", "close": 16.0, "volume": 28798670.0}, {"date": "2016-11-15", "close": 16.19, "volume": 10303680.0}, {"date": "2016-11-16", "close": 16.09, "volume": 7006276.0}, {"date": "2016-11-17", "close": 15.84, "volume": 20966890.0}, {"date": "2016-11-18", "close": 15.73, "volume": 9994612.0}, {"date": "2016-11-21", "close": 15.72, "volume": 8405375.0}, {"date": "2016-11-22", "close": 15.8, "volume": 6667081.0}, {"date": "2016-11-23", "close": 15.52, "volume": 12231470.0}, {"date": "2016-11-25", "close": 15.63, "volume": 4894601.0}, {"date": "2016-11-28", "close": 15.77, "volume": 6824679.0}, {"date": "2016-11-29", "close": 15.78, "volume": 4755755.0}, {"date": "2016-11-30", "close": 15.66, "volume": 8659197.0}, {"date": "2016-12-01", "close": 15.66, "volume": 8477519.0}, {"date": "2016-12-02", "close": 15.83, "volume": 8064719.0}, {"date": "2016-12-05", "close": 15.88, "volume": 7196460.0}, {"date": "2016-12-06", "close": 15.85, "volume": 4645188.0}, {"date": "2016-12-07", "close": 16.23, "volume": 10074390.0}, {"date": "2016-12-08", "close": 16.14, "volume": 5835080.0}, {"date": "2016-12-09", "close": 15.97, "volume": 7899128.0}, {"date": "2016-12-12", "close": 16.19, "volume": 7345684.0}, {"date": "2016-12-13", "close": 16.04, "volume": 8204569.0}, {"date": "2016-12-14", "close": 15.93, "volume": 15823370.0}, {"date": "2016-12-15", "close": 15.18, "volume": 22099730.0}, {"date": "2016-12-16", "close": 15.27, "volume": 8582270.0}, {"date": "2016-12-19", "close": 15.17, "volume": 6793179.0}, {"date": "2016-12-20", "close": 15.24, "volume": 10728130.0}, {"date": "2016-12-21", "close": 15.12, "volume": 6044985.0}, {"date": "2016-12-22", "close": 14.98, "volume": 7319159.0}, {"date": "2016-12-23", "close": 14.91, "volume": 7893520.0}, {"date": "2016-12-27", "close": 15.13, "volume": 5557582.0}, {"date": "2016-12-28", "close": 15.2, "volume": 5797757.0}, {"date": "2016-12-29", "close": 15.32, "volume": 8173996.0}, {"date": "2016-12-30", "close": 15.11, "volume": 8558310.0}, {"date": "2017-01-03", "close": 15.44, "volume": 11025220.0}, {"date": "2017-01-04", "close": 15.58, "volume": 6140001.0}, {"date": "2017-01-05", "close": 15.76, "volume": 7773263.0}, {"date": "2017-01-06", "close": 15.64, "volume": 6096837.0}, {"date": "2017-01-09", "close": 15.7, "volume": 7287879.0}, {"date": "2017-01-10", "close": 15.91, "volume": 7861867.0}, {"date": "2017-01-11", "close": 15.87, "volume": 7945580.0}, {"date": "2017-01-12", "close": 15.91, "volume": 6086830.0}, {"date": "2017-01-13", "close": 15.94, "volume": 5279427.0}, {"date": "2017-01-17", "close": 16.28, "volume": 7880568.0}, {"date": "2017-01-18", "close": 16.19, "volume": 8196671.0}, {"date": "2017-01-19", "close": 16.12, "volume": 7696353.0}, {"date": "2017-01-20", "close": 16.19, "volume": 8458784.0}, {"date": "2017-01-23", "close": 16.29, "volume": 4205208.0}, {"date": "2017-01-24", "close": 16.22, "volume": 7346270.0}, {"date": "2017-01-25", "close": 16.1, "volume": 8317480.0}, {"date": "2017-01-26", "close": 15.93, "volume": 5937672.0}, {"date": "2017-01-27", "close": 16.22, "volume": 8210485.0}, {"date": "2017-01-30", "close": 16.23, "volume": 6465188.0}, {"date": "2017-01-31", "close": 16.63, "volume": 11060040.0}, {"date": "2017-02-01", "close": 16.61, "volume": 7604277.0}, {"date": "2017-02-02", "close": 16.56, "volume": 5403613.0}, {"date": "2017-02-03", "close": 16.57, "volume": 5385147.0}, {"date": "2017-02-06", "close": 16.82, "volume": 6719312.0}, {"date": "2017-02-07", "close": 16.79, "volume": 4524519.0}, {"date": "2017-02-08", "close": 16.84, "volume": 4533119.0}, {"date": "2017-02-09", "close": 16.75, "volume": 4808701.0}, {"date": "2017-02-10", "close": 17.02, "volume": 8805661.0}, {"date": "2017-02-13", "close": 16.89, "volume": 5947136.0}, {"date": "2017-02-14", "close": 17.01, "volume": 8063790.0}, {"date": "2017-02-15", "close": 17.04, "volume": 4080188.0}, {"date": "2017-02-16", "close": 17.15, "volume": 4989320.0}, {"date": "2017-02-17", "close": 17.06, "volume": 4637756.0}, {"date": "2017-02-21", "close": 17.03, "volume": 4798056.0}, {"date": "2017-02-22", "close": 17.11, "volume": 4656723.0}, {"date": "2017-02-23", "close": 17.24, "volume": 4873876.0}, {"date": "2017-02-24", "close": 17.4, "volume": 8025632.0}, {"date": "2017-02-27", "close": 17.27, "volume": 8482295.0}, {"date": "2017-02-28", "close": 17.37, "volume": 6976534.0}, {"date": "2017-03-01", "close": 17.44, "volume": 6242606.0}, {"date": "2017-03-02", "close": 16.8, "volume": 15841670.0}, {"date": "2017-03-03", "close": 16.98, "volume": 8777806.0}, {"date": "2017-03-06", "close": 16.83, "volume": 5616603.0}, {"date": "2017-03-07", "close": 16.55, "volume": 6594968.0}, {"date": "2017-03-08", "close": 16.32, "volume": 6853522.0}, {"date": "2017-03-09", "close": 16.06, "volume": 8458594.0}, {"date": "2017-03-10", "close": 16.15, "volume": 6805514.0}, {"date": "2017-03-13", "close": 16.07, "volume": 4252633.0}, {"date": "2017-03-14", "close": 15.99, "volume": 4759645.0}, {"date": "2017-03-15", "close": 16.43, "volume": 9711507.0}, {"date": "2017-03-16", "close": 16.4, "volume": 5720659.0}, {"date": "2017-03-17", "close": 16.47, "volume": 3077546.0}, {"date": "2017-03-20", "close": 16.5069, "volume": 2600410.0}, {"date": "2017-03-21", "close": 16.61, "volume": 5530370.0}, {"date": "2017-03-22", "close": 16.62, "volume": 3133586.0}, {"date": "2017-03-23", "close": 16.67, "volume": 3976805.0}, {"date": "2017-03-24", "close": 16.81, "volume": 5577051.0}, {"date": "2017-03-27", "close": 17.15, "volume": 9622396.0}, {"date": "2017-03-28", "close": 17.18, "volume": 7425327.0}, {"date": "2017-03-29", "close": 17.25, "volume": 4463222.0}, {"date": "2017-03-30", "close": 17.15, "volume": 5996963.0}, {"date": "2017-03-31", "close": 17.25, "volume": 4728676.0}, {"date": "2017-04-03", "close": 17.24, "volume": 4045302.0}, {"date": "2017-04-04", "close": 17.33, "volume": 4371062.0}, {"date": "2017-04-05", "close": 17.32, "volume": 5673563.0}, {"date": "2017-04-06", "close": 17.26, "volume": 3934598.0}, {"date": "2017-04-07", "close": 17.03, "volume": 10869780.0}, {"date": "2017-04-10", "close": 17.0, "volume": 5545339.0}, {"date": "2017-04-11", "close": 17.31, "volume": 7553176.0}, {"date": "2017-04-12", "close": 17.46, "volume": 6476911.0}, {"date": "2017-04-13", "close": 17.53, "volume": 8285111.0}, {"date": "2017-04-17", "close": 17.43, "volume": 5062807.0}, {"date": "2017-04-18", "close": 17.34, "volume": 11433710.0}, {"date": "2017-04-19", "close": 17.18, "volume": 7424832.0}, {"date": "2017-04-20", "close": 17.06, "volume": 10702380.0}, {"date": "2017-04-21", "close": 17.02, "volume": 10719380.0}, {"date": "2017-04-24", "close": 16.98, "volume": 6881192.0}, {"date": "2017-04-25", "close": 16.68, "volume": 8453999.0}, {"date": "2017-04-26", "close": 16.57, "volume": 9664857.0}, {"date": "2017-04-27", "close": 16.37, "volume": 9597199.0}, {"date": "2017-04-28", "close": 16.3, "volume": 7520777.0}, {"date": "2017-05-01", "close": 15.99, "volume": 13631210.0}, {"date": "2017-05-02", "close": 15.93, "volume": 7089747.0}, {"date": "2017-05-03", "close": 15.59, "volume": 10527480.0}, {"date": "2017-05-04", "close": 15.43, "volume": 12115380.0}, {"date": "2017-05-05", "close": 15.5, "volume": 8385936.0}, {"date": "2017-05-08", "close": 15.41, "volume": 6141131.0}, {"date": "2017-05-09", "close": 15.3, "volume": 7623908.0}, {"date": "2017-05-10", "close": 15.35, "volume": 6764578.0}, {"date": "2017-05-11", "close": 15.45, "volume": 6976645.0}, {"date": "2017-05-12", "close": 15.57, "volume": 6329841.0}, {"date": "2017-05-15", "close": 15.75, "volume": 6764813.0}, {"date": "2017-05-16", "close": 15.93, "volume": 6882176.0}, {"date": "2017-05-17", "close": 16.0, "volume": 11151380.0}, {"date": "2017-05-18", "close": 15.71, "volume": 9204140.0}, {"date": "2017-05-19", "close": 15.94, "volume": 6121727.0}, {"date": "2017-05-22", "close": 16.23, "volume": 6456629.0}, {"date": "2017-05-23", "close": 16.15, "volume": 8052286.0}, {"date": "2017-05-24", "close": 16.28, "volume": 6470580.0}, {"date": "2017-05-25", "close": 16.23, "volume": 4171224.0}, {"date": "2017-05-26", "close": 16.4, "volume": 5718704.0}, {"date": "2017-05-30", "close": 16.47, "volume": 6492587.0}, {"date": "2017-05-31", "close": 16.39, "volume": 5178610.0}, {"date": "2017-06-01", "close": 16.38, "volume": 5241332.0}, {"date": "2017-06-02", "close": 16.59, "volume": 6853758.0}, {"date": "2017-06-05", "close": 16.63, "volume": 4482677.0}, {"date": "2017-06-06", "close": 16.76, "volume": 5423420.0}, {"date": "2017-06-07", "close": 16.65, "volume": 4308977.0}, {"date": "2017-06-08", "close": 16.49, "volume": 7438146.0}, {"date": "2017-06-09", "close": 16.28, "volume": 5441006.0}, {"date": "2017-06-12", "close": 16.04, "volume": 5965985.0}, {"date": "2017-06-13", "close": 15.95, "volume": 9312310.0}, {"date": "2017-06-14", "close": 15.95, "volume": 13648720.0}, {"date": "2017-06-15", "close": 15.88, "volume": 6265907.0}, {"date": "2017-06-16", "close": 15.79, "volume": 4806504.0}, {"date": "2017-06-19", "close": 15.61, "volume": 7443328.0}, {"date": "2017-06-20", "close": 15.59, "volume": 6191911.0}, {"date": "2017-06-21", "close": 15.54, "volume": 5998318.0}, {"date": "2017-06-22", "close": 15.68, "volume": 5290575.0}, {"date": "2017-06-23", "close": 15.79, "volume": 5237641.0}, {"date": "2017-06-26", "close": 15.68, "volume": 3803532.0}, {"date": "2017-06-27", "close": 15.79, "volume": 4349831.0}, {"date": "2017-06-28", "close": 15.92, "volume": 4774563.0}, {"date": "2017-06-29", "close": 15.73, "volume": 5028954.0}, {"date": "2017-06-30", "close": 15.71, "volume": 3820063.0}, {"date": "2017-07-03", "close": 15.3, "volume": 7903599.0}, {"date": "2017-07-05", "close": 15.18, "volume": 9522169.0}, {"date": "2017-07-06", "close": 15.15, "volume": 5004719.0}, {"date": "2017-07-07", "close": 14.73, "volume": 19127570.0}, {"date": "2017-07-10", "close": 14.83, "volume": 14635920.0}, {"date": "2017-07-11", "close": 14.99, "volume": 7769720.0}, {"date": "2017-07-12", "close": 15.05, "volume": 8271789.0}, {"date": "2017-07-13", "close": 14.87, "volume": 7213610.0}, {"date": "2017-07-14", "close": 15.08, "volume": 7841320.0}, {"date": "2017-07-17", "close": 15.22, "volume": 7561592.0}, {"date": "2017-07-18", "close": 15.38, "volume": 7766400.0}, {"date": "2017-07-19", "close": 15.4, "volume": 5128676.0}, {"date": "2017-07-20", "close": 15.42, "volume": 7552776.0}, {"date": "2017-07-21", "close": 15.6, "volume": 7449708.0}, {"date": "2017-07-24", "close": 15.58, "volume": 5809894.0}, {"date": "2017-07-25", "close": 15.59, "volume": 6716799.0}, {"date": "2017-07-26", "close": 15.75, "volume": 9824884.0}, {"date": "2017-07-27", "close": 15.68, "volume": 7374358.0}, {"date": "2017-07-28", "close": 15.81, "volume": 5839950.0}, {"date": "2017-07-31", "close": 15.9, "volume": 5667500.0}, {"date": "2017-08-01", "close": 15.79, "volume": 6409656.0}, {"date": "2017-08-02", "close": 15.67, "volume": 6311525.0}, {"date": "2017-08-03", "close": 15.72, "volume": 5362158.0}, {"date": "2017-08-04", "close": 15.38, "volume": 12169240.0}, {"date": "2017-08-07", "close": 15.33, "volume": 4188490.0}, {"date": "2017-08-08", "close": 15.56, "volume": 7404270.0}, {"date": "2017-08-09", "close": 15.98, "volume": 12530270.0}, {"date": "2017-08-10", "close": 16.18, "volume": 10514780.0}, {"date": "2017-08-11", "close": 16.17, "volume": 6298393.0}, {"date": "2017-08-14", "close": 16.13, "volume": 5288739.0}, {"date": "2017-08-15", "close": 15.74, "volume": 8831538.0}, {"date": "2017-08-16", "close": 16.15, "volume": 9810867.0}, {"date": "2017-08-17", "close": 16.12, "volume": 6393870.0}, {"date": "2017-08-18", "close": 16.1, "volume": 8797635.0}, {"date": "2017-08-21", "close": 16.07, "volume": 4981394.0}, {"date": "2017-08-22", "close": 16.07, "volume": 5127338.0}, {"date": "2017-08-23", "close": 16.15, "volume": 3168288.0}, {"date": "2017-08-24", "close": 16.03, "volume": 4151072.0}, {"date": "2017-08-25", "close": 16.11, "volume": 11914560.0}, {"date": "2017-08-28", "close": 16.5, "volume": 10940160.0}, {"date": "2017-08-29", "close": 16.42, "volume": 12348670.0}, {"date": "2017-08-30", "close": 16.46, "volume": 3299405.0}, {"date": "2017-08-31", "close": 16.65, "volume": 6444533.0}, {"date": "2017-09-01", "close": 16.73, "volume": 7277519.0}, {"date": "2017-09-05", "close": 16.91, "volume": 10760740.0}, {"date": "2017-09-06", "close": 16.87, "volume": 8540363.0}, {"date": "2017-09-07", "close": 17.1, "volume": 9220645.0}, {"date": "2017-09-08", "close": 17.02, "volume": 7803047.0}, {"date": "2017-09-11", "close": 16.77, "volume": 7276774.0}, {"date": "2017-09-12", "close": 16.89, "volume": 4294124.0}, {"date": "2017-09-13", "close": 16.76, "volume": 6739176.0}, {"date": "2017-09-14", "close": 16.77, "volume": 4060685.0}, {"date": "2017-09-15", "close": 16.62, "volume": 4175032.0}, {"date": "2017-09-18", "close": 16.27, "volume": 11591660.0}, {"date": "2017-09-19", "close": 16.36, "volume": 4235424.0}, {"date": "2017-09-20", "close": 16.19, "volume": 10527630.0}, {"date": "2017-09-21", "close": 16.03, "volume": 7142398.0}, {"date": "2017-09-22", "close": 16.05, "volume": 3621204.0}, {"date": "2017-09-25", "close": 16.21, "volume": 8922482.0}, {"date": "2017-09-26", "close": 15.91, "volume": 7681897.0}, {"date": "2017-09-27", "close": 15.83, "volume": 9019337.0}, {"date": "2017-09-28", "close": 15.92, "volume": 4344038.0}, {"date": "2017-09-29", "close": 15.74, "volume": 6312469.0}, {"date": "2017-10-02", "close": 15.67, "volume": 5110981.0}, {"date": "2017-10-03", "close": 15.71, "volume": 3838606.0}, {"date": "2017-10-04", "close": 15.69, "volume": 6700754.0}, {"date": "2017-10-05", "close": 15.69, "volume": 4529059.0}, {"date": "2017-10-06", "close": 15.85, "volume": 12121840.0}, {"date": "2017-10-09", "close": 16.02, "volume": 5574484.0}, {"date": "2017-10-10", "close": 16.15, "volume": 8351038.0}, {"date": "2017-10-11", "close": 16.25, "volume": 6932030.0}, {"date": "2017-10-12", "close": 16.26, "volume": 4340248.0}, {"date": "2017-10-13", "close": 16.41, "volume": 6616726.0}, {"date": "2017-10-16", "close": 16.25, "volume": 7902367.0}, {"date": "2017-10-17", "close": 16.09, "volume": 7723173.0}, {"date": "2017-10-18", "close": 16.06, "volume": 4114695.0}, {"date": "2017-10-19", "close": 16.27, "volume": 7652627.0}, {"date": "2017-10-20", "close": 16.08, "volume": 8784776.0}, {"date": "2017-10-23", "close": 16.14, "volume": 6318740.0}, {"date": "2017-10-24", "close": 16.02, "volume": 6171232.0}, {"date": "2017-10-25", "close": 16.01, "volume": 4316228.0}, {"date": "2017-10-26", "close": 15.85, "volume": 6605161.0}, {"date": "2017-10-27", "close": 15.91, "volume": 7225532.0}, {"date": "2017-10-30", "close": 15.91, "volume": 3852757.0}, {"date": "2017-10-31", "close": 15.79, "volume": 10656670.0}, {"date": "2017-11-01", "close": 16.18, "volume": 10686710.0}, {"date": "2017-11-02", "close": 16.17, "volume": 5496520.0}, {"date": "2017-11-03", "close": 15.92, "volume": 6778118.0}, {"date": "2017-11-06", "close": 16.27, "volume": 9799937.0}, {"date": "2017-11-07", "close": 16.01, "volume": 6463475.0}, {"date": "2017-11-08", "close": 16.06, "volume": 6396364.0}, {"date": "2017-11-09", "close": 16.07, "volume": 4291436.0}, {"date": "2017-11-10", "close": 15.95, "volume": 7895177.0}, {"date": "2017-11-13", "close": 16.09, "volume": 5958440.0}, {"date": "2017-11-14", "close": 16.08, "volume": 6727762.0}, {"date": "2017-11-15", "close": 16.03, "volume": 6370336.0}, {"date": "2017-11-16", "close": 16.12, "volume": 4403323.0}, {"date": "2017-11-17", "close": 16.31, "volume": 9004734.0}, {"date": "2017-11-20", "close": 15.98, "volume": 12867980.0}, {"date": "2017-11-21", "close": 16.01, "volume": 5834587.0}, {"date": "2017-11-22", "close": 16.17, "volume": 5598927.0}, {"date": "2017-11-24", "close": 16.08, "volume": 2423836.0}, {"date": "2017-11-27", "close": 16.1, "volume": 4959258.0}, {"date": "2017-11-28", "close": 15.91, "volume": 13157160.0}, {"date": "2017-11-29", "close": 15.64, "volume": 9089262.0}, {"date": "2017-11-30", "close": 15.51, "volume": 11034330.0}, {"date": "2017-12-01", "close": 15.53, "volume": 14631940.0}, {"date": "2017-12-04", "close": 15.44, "volume": 6855944.0}, {"date": "2017-12-05", "close": 15.23, "volume": 10120600.0}, {"date": "2017-12-06", "close": 15.1, "volume": 8101810.0}, {"date": "2017-12-07", "close": 14.87, "volume": 11100280.0}, {"date": "2017-12-08", "close": 14.96, "volume": 6580110.0}, {"date": "2017-12-11", "close": 14.85, "volume": 6198764.0}, {"date": "2017-12-12", "close": 14.86, "volume": 7051258.0}, {"date": "2017-12-13", "close": 15.15, "volume": 15267230.0}, {"date": "2017-12-14", "close": 15.02, "volume": 7594437.0}, {"date": "2017-12-15", "close": 15.15, "volume": 7125694.0}, {"date": "2017-12-18", "close": 15.22, "volume": 4682359.0}, {"date": "2017-12-19", "close": 15.22, "volume": 5050918.0}, {"date": "2017-12-20", "close": 15.25, "volume": 4515076.0}, {"date": "2017-12-21", "close": 15.22, "volume": 3908970.0}, {"date": "2017-12-22", "close": 15.4, "volume": 8326275.0}, {"date": "2017-12-26", "close": 15.59, "volume": 6379780.0}, {"date": "2017-12-27", "close": 15.73, "volume": 6516472.0}, {"date": "2017-12-28", "close": 15.88, "volume": 10093810.0}, {"date": "2017-12-29", "close": 15.99, "volume": 13884040.0}, {"date": "2018-01-02", "close": 16.21, "volume": 8935316.0}, {"date": "2018-01-03", "close": 16.17, "volume": 9125309.0}, {"date": "2018-01-04", "close": 16.23, "volume": 7459509.0}, {"date": "2018-01-05", "close": 16.22, "volume": 5649832.0}, {"date": "2018-01-08", "close": 16.15, "volume": 6704258.0}, {"date": "2018-01-09", "close": 16.03, "volume": 6973482.0}, {"date": "2018-01-10", "close": 16.02, "volume": 8167753.0}, {"date": "2018-01-11", "close": 16.01, "volume": 5975963.0}, {"date": "2018-01-12", "close": 16.27, "volume": 9838631.0}, {"date": "2018-01-16", "close": 16.25, "volume": 8976670.0}, {"date": "2018-01-17", "close": 16.06, "volume": 10706370.0}, {"date": "2018-01-18", "close": 15.97, "volume": 8512327.0}, {"date": "2018-01-19", "close": 16.05, "volume": 7673499.0}, {"date": "2018-01-22", "close": 16.04, "volume": 4587022.0}, {"date": "2018-01-23", "close": 16.08, "volume": 9708669.0}, {"date": "2018-01-24", "close": 16.56, "volume": 17239160.0}, {"date": "2018-01-25", "close": 16.31, "volume": 17379600.0}, {"date": "2018-01-26", "close": 16.41, "volume": 7148417.0}, {"date": "2018-01-29", "close": 16.21, "volume": 7177351.0}, {"date": "2018-01-30", "close": 16.15, "volume": 8424068.0}, {"date": "2018-01-31", "close": 16.35, "volume": 12322530.0}, {"date": "2018-02-01", "close": 16.25, "volume": 6984057.0}, {"date": "2018-02-02", "close": 15.66, "volume": 17877610.0}, {"date": "2018-02-05", "close": 15.74, "volume": 11690880.0}, {"date": "2018-02-06", "close": 15.65, "volume": 10019840.0}, {"date": "2018-02-07", "close": 15.41, "volume": 11933430.0}, {"date": "2018-02-08", "close": 15.46, "volume": 8684835.0}, {"date": "2018-02-09", "close": 15.39, "volume": 8530004.0}, {"date": "2018-02-12", "close": 15.57, "volume": 10636400.0}, {"date": "2018-02-13", "close": 15.62, "volume": 5352052.0}, {"date": "2018-02-14", "close": 15.91, "volume": 14549450.0}, {"date": "2018-02-15", "close": 15.91, "volume": 9015440.0}, {"date": "2018-02-16", "close": 15.73, "volume": 7202096.0}, {"date": "2018-02-20", "close": 15.54, "volume": 8762450.0}, {"date": "2018-02-21", "close": 15.54, "volume": 10419050.0}, {"date": "2018-02-22", "close": 15.66, "volume": 5644979.0}, {"date": "2018-02-23", "close": 15.59, "volume": 4306911.0}, {"date": "2018-02-26", "close": 15.68, "volume": 4885905.0}, {"date": "2018-02-27", "close": 15.48, "volume": 7693739.0}, {"date": "2018-02-28", "close": 15.46, "volume": 4052072.0}, {"date": "2018-03-01", "close": 15.54, "volume": 10567620.0}, {"date": "2018-03-02", "close": 15.56, "volume": 6298726.0}, {"date": "2018-03-05", "close": 15.49, "volume": 4054888.0}, {"date": "2018-03-06", "close": 15.78, "volume": 11451400.0}, {"date": "2018-03-07", "close": 15.53, "volume": 8254017.0}, {"date": "2018-03-08", "close": 15.55, "volume": 6898032.0}, {"date": "2018-03-09", "close": 15.63, "volume": 7955951.0}, {"date": "2018-03-12", "close": 15.61, "volume": 4990085.0}, {"date": "2018-03-13", "close": 15.61, "volume": 6471049.0}, {"date": "2018-03-14", "close": 15.61, "volume": 4068569.0}, {"date": "2018-03-15", "close": 15.45, "volume": 5759098.0}, {"date": "2018-03-16", "close": 15.39, "volume": 6681566.0}, {"date": "2018-03-19", "close": 15.39, "volume": 4884310.0}, {"date": "2018-03-20", "close": 15.28, "volume": 7422887.0}, {"date": "2018-03-21", "close": 15.65, "volume": 12885160.0}, {"date": "2018-03-22", "close": 15.44, "volume": 10588990.0}, {"date": "2018-03-23", "close": 15.58, "volume": 9554696.0}, {"date": "2018-03-26", "close": 15.72, "volume": 8501706.0}, {"date": "2018-03-27", "close": 15.57, "volume": 9360601.0}, {"date": "2018-03-28", "close": 15.36, "volume": 10904230.0}, {"date": "2018-03-29", "close": 15.41, "volume": 6911880.0}, {"date": "2018-04-02", "close": 15.65, "volume": 9470545.0}, {"date": "2018-04-03", "close": 15.46, "volume": 5830983.0}, {"date": "2018-04-04", "close": 15.38, "volume": 8219844.0}, {"date": "2018-04-05", "close": 15.45, "volume": 6117294.0}, {"date": "2018-04-06", "close": 15.43, "volume": 6904749.0}, {"date": "2018-04-09", "close": 15.56, "volume": 6558283.0}, {"date": "2018-04-10", "close": 15.62, "volume": 7254740.0}, {"date": "2018-04-11", "close": 15.69, "volume": 13815740.0}, {"date": "2018-04-12", "close": 15.52, "volume": 7486297.0}, {"date": "2018-04-13", "close": 15.68, "volume": 6157543.0}, {"date": "2018-04-16", "close": 15.72, "volume": 5228234.0}, {"date": "2018-04-17", "close": 15.8, "volume": 6926405.0}, {"date": "2018-04-18", "close": 16.18, "volume": 19791420.0}, {"date": "2018-04-19", "close": 16.26, "volume": 17015950.0}, {"date": "2018-04-20", "close": 16.13, "volume": 8050240.0}, {"date": "2018-04-23", "close": 15.67, "volume": 15505370.0}, {"date": "2018-04-24", "close": 15.76, "volume": 7465392.0}, {"date": "2018-04-25", "close": 15.61, "volume": 6277456.0}, {"date": "2018-04-26", "close": 15.58, "volume": 8407553.0}, {"date": "2018-04-27", "close": 15.57, "volume": 5690301.0}, {"date": "2018-04-30", "close": 15.38, "volume": 13940460.0}, {"date": "2018-05-01", "close": 15.24, "volume": 14153900.0}, {"date": "2018-05-02", "close": 15.42, "volume": 10559450.0}, {"date": "2018-05-03", "close": 15.46, "volume": 6537596.0}, {"date": "2018-05-04", "close": 15.54, "volume": 4827530.0}, {"date": "2018-05-07", "close": 15.52, "volume": 3327754.0}, {"date": "2018-05-08", "close": 15.51, "volume": 9527672.0}, {"date": "2018-05-09", "close": 15.53, "volume": 6849823.0}, {"date": "2018-05-10", "close": 15.74, "volume": 8453736.0}, {"date": "2018-05-11", "close": 15.7, "volume": 6679282.0}, {"date": "2018-05-14", "close": 15.56, "volume": 7358578.0}, {"date": "2018-05-15", "close": 15.33, "volume": 10275070.0}, {"date": "2018-05-16", "close": 15.41, "volume": 7636227.0}, {"date": "2018-05-17", "close": 15.47, "volume": 4986866.0}, {"date": "2018-05-18", "close": 15.48, "volume": 3882685.0}, {"date": "2018-05-21", "close": 15.54, "volume": 4403851.0}, {"date": "2018-05-22", "close": 15.58, "volume": 5557559.0}, {"date": "2018-05-23", "close": 15.5, "volume": 7297023.0}, {"date": "2018-05-24", "close": 15.69, "volume": 7043277.0}, {"date": "2018-05-25", "close": 15.53, "volume": 5167673.0}, {"date": "2018-05-29", "close": 15.44, "volume": 9718176.0}, {"date": "2018-05-30", "close": 15.55, "volume": 4684268.0}, {"date": "2018-05-31", "close": 15.46, "volume": 5552934.0}, {"date": "2018-06-01", "close": 15.44, "volume": 6197622.0}, {"date": "2018-06-04", "close": 15.45, "volume": 3993240.0}, {"date": "2018-06-05", "close": 15.52, "volume": 6567421.0}, {"date": "2018-06-06", "close": 15.7, "volume": 8714558.0}, {"date": "2018-06-07", "close": 15.72, "volume": 8909893.0}, {"date": "2018-06-08", "close": 15.78, "volume": 4128920.0}, {"date": "2018-06-11", "close": 15.94, "volume": 10119990.0}, {"date": "2018-06-12", "close": 15.87, "volume": 6500855.0}, {"date": "2018-06-13", "close": 16.08, "volume": 12225120.0}, {"date": "2018-06-14", "close": 16.17, "volume": 13463690.0}, {"date": "2018-06-15", "close": 15.6, "volume": 24859350.0}, {"date": "2018-06-18", "close": 15.51, "volume": 8991134.0}, {"date": "2018-06-19", "close": 15.36, "volume": 10822310.0}, {"date": "2018-06-20", "close": 15.34, "volume": 7774075.0}, {"date": "2018-06-21", "close": 15.36, "volume": 7073675.0}, {"date": "2018-06-22", "close": 15.5, "volume": 7710089.0}, {"date": "2018-06-25", "close": 15.37, "volume": 5508488.0}, {"date": "2018-06-26", "close": 15.33, "volume": 6085945.0}, {"date": "2018-06-27", "close": 15.12, "volume": 12635660.0}, {"date": "2018-06-28", "close": 15.07, "volume": 8800665.0}, {"date": "2018-06-29", "close": 15.15, "volume": 7984600.0}, {"date": "2018-07-02", "close": 14.91, "volume": 9147202.0}, {"date": "2018-07-03", "close": 15.03, "volume": 4606008.0}, {"date": "2018-07-05", "close": 15.1, "volume": 7141066.0}, {"date": "2018-07-06", "close": 15.08, "volume": 4790992.0}, {"date": "2018-07-09", "close": 15.17, "volume": 6841267.0}, {"date": "2018-07-10", "close": 15.12, "volume": 4288423.0}, {"date": "2018-07-11", "close": 14.86, "volume": 10383180.0}, {"date": "2018-07-12", "close": 15.0, "volume": 6960875.0}, {"date": "2018-07-13", "close": 14.88, "volume": 8574031.0}, {"date": "2018-07-16", "close": 14.85, "volume": 4575951.0}, {"date": "2018-07-17", "close": 14.67, "volume": 18087250.0}, {"date": "2018-07-18", "close": 14.63, "volume": 8062784.0}, {"date": "2018-07-19", "close": 14.42, "volume": 16127120.0}, {"date": "2018-07-20", "close": 14.59, "volume": 10571850.0}, {"date": "2018-07-23", "close": 14.47, "volume": 6379056.0}, {"date": "2018-07-24", "close": 14.58, "volume": 7540227.0}, {"date": "2018-07-25", "close": 14.68, "volume": 7195733.0}, {"date": "2018-07-26", "close": 14.49, "volume": 8332241.0}, {"date": "2018-07-27", "close": 14.57, "volume": 5957717.0}, {"date": "2018-07-30", "close": 14.58, "volume": 3655813.0}, {"date": "2018-07-31", "close": 14.61, "volume": 6921566.0}, {"date": "2018-08-01", "close": 14.48, "volume": 5023772.0}, {"date": "2018-08-02", "close": 14.43, "volume": 8213423.0}, {"date": "2018-08-03", "close": 14.5, "volume": 7559245.0}, {"date": "2018-08-06", "close": 14.4, "volume": 3537954.0}, {"date": "2018-08-07", "close": 14.43, "volume": 4175134.0}, {"date": "2018-08-08", "close": 14.5, "volume": 5084833.0}, {"date": "2018-08-09", "close": 14.52, "volume": 4020549.0}, {"date": "2018-08-10", "close": 14.41, "volume": 6272579.0}, {"date": "2018-08-13", "close": 14.1, "volume": 12229420.0}, {"date": "2018-08-14", "close": 14.17, "volume": 5688092.0}, {"date": "2018-08-15", "close": 13.57, "volume": 25226380.0}, {"date": "2018-08-16", "close": 13.77, "volume": 12649060.0}, {"date": "2018-08-17", "close": 13.92, "volume": 7177856.0}, {"date": "2018-08-20", "close": 13.88, "volume": 6981756.0}, {"date": "2018-08-21", "close": 13.89, "volume": 4002611.0}, {"date": "2018-08-22", "close": 13.88, "volume": 5318969.0}, {"date": "2018-08-23", "close": 13.65, "volume": 6911603.0}, {"date": "2018-08-24", "close": 13.92, "volume": 8721780.0}, {"date": "2018-08-27", "close": 13.99, "volume": 11767740.0}, {"date": "2018-08-28", "close": 13.84, "volume": 10725840.0}, {"date": "2018-08-29", "close": 13.87, "volume": 7311106.0}, {"date": "2018-08-30", "close": 13.7, "volume": 9430981.0}, {"date": "2018-08-31", "close": 13.65, "volume": 6536435.0}, {"date": "2018-09-04", "close": 13.31, "volume": 15851770.0}, {"date": "2018-09-05", "close": 13.35, "volume": 6810487.0}, {"date": "2018-09-06", "close": 13.31, "volume": 9358748.0}, {"date": "2018-09-07", "close": 13.32, "volume": 7206119.0}, {"date": "2018-09-10", "close": 13.31, "volume": 4393450.0}, {"date": "2018-09-11", "close": 13.28, "volume": 8080168.0}, {"date": "2018-09-12", "close": 13.39, "volume": 9091572.0}, {"date": "2018-09-13", "close": 13.35, "volume": 10770970.0}, {"date": "2018-09-14", "close": 13.23, "volume": 7614142.0}, {"date": "2018-09-17", "close": 13.31, "volume": 6839344.0}, {"date": "2018-09-18", "close": 13.31, "volume": 5833883.0}, {"date": "2018-09-19", "close": 13.4, "volume": 14136980.0}, {"date": "2018-09-20", "close": 13.45, "volume": 9183446.0}, {"date": "2018-09-21", "close": 13.44, "volume": 11079080.0}, {"date": "2018-09-24", "close": 13.41, "volume": 9671966.0}, {"date": "2018-09-25", "close": 13.59, "volume": 11302760.0}, {"date": "2018-09-26", "close": 13.49, "volume": 10002210.0}, {"date": "2018-09-27", "close": 13.41, "volume": 6534766.0}, {"date": "2018-09-28", "close": 13.73, "volume": 15281910.0}, {"date": "2018-10-01", "close": 13.62, "volume": 9287505.0}, {"date": "2018-10-02", "close": 13.79, "volume": 20930420.0}, {"date": "2018-10-03", "close": 13.78, "volume": 8549214.0}, {"date": "2018-10-04", "close": 13.71, "volume": 9241938.0}, {"date": "2018-10-05", "close": 13.75, "volume": 7015978.0}, {"date": "2018-10-08", "close": 13.53, "volume": 9286838.0}, {"date": "2018-10-09", "close": 13.53, "volume": 6389778.0}, {"date": "2018-10-10", "close": 13.45, "volume": 8625695.0}, {"date": "2018-10-11", "close": 13.67, "volume": 15822980.0}, {"date": "2018-10-12", "close": 13.74, "volume": 8082000.0}, {"date": "2018-10-15", "close": 13.8, "volume": 6604502.0}, {"date": "2018-10-16", "close": 13.78, "volume": 7548832.0}, {"date": "2018-10-17", "close": 13.74, "volume": 7070847.0}, {"date": "2018-10-18", "close": 13.7, "volume": 6015151.0}, {"date": "2018-10-19", "close": 13.74, "volume": 4864483.0}, {"date": "2018-10-22", "close": 13.68, "volume": 4817460.0}, {"date": "2018-10-23", "close": 13.83, "volume": 8087926.0}, {"date": "2018-10-24", "close": 13.79, "volume": 6575599.0}, {"date": "2018-10-25", "close": 13.74, "volume": 6664413.0}, {"date": "2018-10-26", "close": 13.81, "volume": 7860024.0}, {"date": "2018-10-29", "close": 13.59, "volume": 9771613.0}, {"date": "2018-10-30", "close": 13.61, "volume": 5979485.0}, {"date": "2018-10-31", "close": 13.41, "volume": 9352614.0}, {"date": "2018-11-01", "close": 13.83, "volume": 11925300.0}, {"date": "2018-11-02", "close": 13.86, "volume": 9781212.0}, {"date": "2018-11-05", "close": 13.76, "volume": 5177152.0}, {"date": "2018-11-06", "close": 13.65, "volume": 5152186.0}, {"date": "2018-11-07", "close": 13.67, "volume": 4200268.0}, {"date": "2018-11-08", "close": 13.56, "volume": 5514175.0}, {"date": "2018-11-09", "close": 13.32, "volume": 12227170.0}, {"date": "2018-11-12", "close": 13.17, "volume": 5985231.0}, {"date": "2018-11-13", "close": 13.15, "volume": 10739530.0}, {"date": "2018-11-14", "close": 13.28, "volume": 11361280.0}, {"date": "2018-11-15", "close": 13.42, "volume": 7407373.0}, {"date": "2018-11-16", "close": 13.53, "volume": 8750909.0}, {"date": "2018-11-19", "close": 13.55, "volume": 6229887.0}, {"date": "2018-11-20", "close": 13.45, "volume": 6921608.0}, {"date": "2018-11-21", "close": 13.6, "volume": 5733043.0}, {"date": "2018-11-23", "close": 13.42, "volume": 3310644.0}, {"date": "2018-11-26", "close": 13.39, "volume": 5099987.0}, {"date": "2018-11-27", "close": 13.29, "volume": 7161251.0}, {"date": "2018-11-28", "close": 13.43, "volume": 8929365.0}, {"date": "2018-11-29", "close": 13.43, "volume": 6866908.0}, {"date": "2018-11-30", "close": 13.32, "volume": 7259868.0}, {"date": "2018-12-03", "close": 13.49, "volume": 11924280.0}, {"date": "2018-12-04", "close": 13.62, "volume": 10207730.0}, {"date": "2018-12-06", "close": 13.6, "volume": 6351961.0}, {"date": "2018-12-07", "close": 13.73, "volume": 8442716.0}, {"date": "2018-12-10", "close": 13.65, "volume": 6420106.0}, {"date": "2018-12-11", "close": 13.66, "volume": 6799028.0}, {"date": "2018-12-12", "close": 13.82, "volume": 7021003.0}, {"date": "2018-12-13", "close": 13.86, "volume": 4870031.0}, {"date": "2018-12-14", "close": 13.7, "volume": 8673745.0}, {"date": "2018-12-17", "close": 13.77, "volume": 6500295.0}, {"date": "2018-12-18", "close": 13.75, "volume": 6808492.0}, {"date": "2018-12-19", "close": 13.69, "volume": 16732090.0}, {"date": "2018-12-20", "close": 13.85, "volume": 13576550.0}, {"date": "2018-12-21", "close": 13.74, "volume": 7221628.0}, {"date": "2018-12-24", "close": 13.87, "volume": 6303906.0}, {"date": "2018-12-26", "close": 14.11, "volume": 15130190.0}, {"date": "2018-12-27", "close": 14.3, "volume": 13956730.0}, {"date": "2018-12-28", "close": 14.42, "volume": 11441020.0}, {"date": "2018-12-31", "close": 14.52, "volume": 10893850.0}, {"date": "2019-01-02", "close": 14.56, "volume": 12281650.0}, {"date": "2019-01-03", "close": 14.75, "volume": 12919660.0}, {"date": "2019-01-04", "close": 14.73, "volume": 17848590.0}, {"date": "2019-01-07", "close": 14.67, "volume": 7430349.0}, {"date": "2019-01-08", "close": 14.69, "volume": 6775747.0}, {"date": "2019-01-09", "close": 14.78, "volume": 11010450.0}, {"date": "2019-01-10", "close": 14.6, "volume": 8697868.0}, {"date": "2019-01-11", "close": 14.64, "volume": 4940838.0}, {"date": "2019-01-14", "close": 14.66, "volume": 4368923.0}, {"date": "2019-01-15", "close": 14.6, "volume": 15518150.0}, {"date": "2019-01-16", "close": 14.63, "volume": 6583492.0}, {"date": "2019-01-17", "close": 14.57, "volume": 7608026.0}, {"date": "2019-01-18", "close": 14.37, "volume": 9388775.0}, {"date": "2019-01-22", "close": 14.39, "volume": 8539323.0}, {"date": "2019-01-23", "close": 14.42, "volume": 5687132.0}, {"date": "2019-01-24", "close": 14.36, "volume": 3807940.0}, {"date": "2019-01-25", "close": 14.74, "volume": 10681920.0}, {"date": "2019-01-28", "close": 14.79, "volume": 7751225.0}, {"date": "2019-01-29", "close": 14.88, "volume": 6477210.0}, {"date": "2019-01-30", "close": 15.05, "volume": 12454660.0}, {"date": "2019-01-31", "close": 15.05, "volume": 8508628.0}, {"date": "2019-02-01", "close": 14.92, "volume": 6652533.0}, {"date": "2019-02-04", "close": 14.88, "volume": 5917717.0}, {"date": "2019-02-05", "close": 14.87, "volume": 5943212.0}, {"date": "2019-02-06", "close": 14.68, "volume": 7818542.0}, {"date": "2019-02-07", "close": 14.77, "volume": 7336335.0}, {"date": "2019-02-08", "close": 14.83, "volume": 5287515.0}, {"date": "2019-02-11", "close": 14.72, "volume": 3485520.0}, {"date": "2019-02-12", "close": 14.73, "volume": 4313512.0}, {"date": "2019-02-13", "close": 14.59, "volume": 7896170.0}, {"date": "2019-02-14", "close": 14.65, "volume": 6542582.0}, {"date": "2019-02-15", "close": 14.82, "volume": 6506777.0}, {"date": "2019-02-19", "close": 15.02, "volume": 7939305.0}, {"date": "2019-02-20", "close": 15.07, "volume": 9501140.0}, {"date": "2019-02-21", "close": 14.83, "volume": 7561329.0}, {"date": "2019-02-22", "close": 14.95, "volume": 4114033.0}, {"date": "2019-02-25", "close": 14.9, "volume": 5508333.0}, {"date": "2019-02-26", "close": 14.94, "volume": 4878719.0}, {"date": "2019-02-27", "close": 14.75, "volume": 6791706.0}, {"date": "2019-02-28", "close": 14.63, "volume": 5910434.0}, {"date": "2019-03-01", "close": 14.2, "volume": 17579540.0}, {"date": "2019-03-04", "close": 14.15, "volume": 9025967.0}, {"date": "2019-03-05", "close": 14.2, "volume": 7147933.0}, {"date": "2019-03-06", "close": 14.15, "volume": 6299311.0}, {"date": "2019-03-07", "close": 14.09, "volume": 6000476.0}, {"date": "2019-03-08", "close": 14.41, "volume": 8966932.0}, {"date": "2019-03-11", "close": 14.37, "volume": 6609509.0}, {"date": "2019-03-12", "close": 14.48, "volume": 7793108.0}, {"date": "2019-03-13", "close": 14.51, "volume": 4718530.0}, {"date": "2019-03-14", "close": 14.24, "volume": 7674930.0}, {"date": "2019-03-15", "close": 14.33, "volume": 5594642.0}, {"date": "2019-03-18", "close": 14.39, "volume": 4616220.0}, {"date": "2019-03-19", "close": 14.4, "volume": 4290575.0}, {"date": "2019-03-20", "close": 14.54, "volume": 13562650.0}, {"date": "2019-03-21", "close": 14.5, "volume": 8084496.0}, {"date": "2019-03-22", "close": 14.45, "volume": 4446913.0}, {"date": "2019-03-25", "close": 14.56, "volume": 7321209.0}, {"date": "2019-03-26", "close": 14.47, "volume": 4876765.0}, {"date": "2019-03-27", "close": 14.32, "volume": 8431545.0}, {"date": "2019-03-28", "close": 14.07, "volume": 15694800.0}, {"date": "2019-03-29", "close": 14.18, "volume": 8460273.0}, {"date": "2019-04-01", "close": 14.15, "volume": 7036713.0}, {"date": "2019-04-02", "close": 14.16, "volume": 5549208.0}, {"date": "2019-04-03", "close": 14.2, "volume": 7055968.0}, {"date": "2019-04-04", "close": 14.22, "volume": 12107910.0}, {"date": "2019-04-05", "close": 14.17, "volume": 6308969.0}, {"date": "2019-04-08", "close": 14.31, "volume": 7110933.0}, {"date": "2019-04-09", "close": 14.28, "volume": 5532232.0}, {"date": "2019-04-10", "close": 14.28, "volume": 4836759.0}, {"date": "2019-04-11", "close": 14.02, "volume": 13574450.0}, {"date": "2019-04-12", "close": 14.05, "volume": 7300297.0}, {"date": "2019-04-15", "close": 14.06, "volume": 10211720.0}, {"date": "2019-04-16", "close": 14.07, "volume": 11775630.0}, {"date": "2019-04-17", "close": 14.05, "volume": 6207996.0}, {"date": "2019-04-18", "close": 14.06, "volume": 5079756.0}, {"date": "2019-04-22", "close": 14.08, "volume": 5204577.0}, {"date": "2019-04-23", "close": 13.91, "volume": 7051320.0}, {"date": "2019-04-24", "close": 14.0, "volume": 4856171.0}, {"date": "2019-04-25", "close": 14.0, "volume": 4319512.0}, {"date": "2019-04-26", "close": 14.1, "volume": 6323618.0}, {"date": "2019-04-29", "close": 13.99, "volume": 3614749.0}, {"date": "2019-04-30", "close": 14.02, "volume": 6561167.0}, {"date": "2019-05-01", "close": 13.75, "volume": 21701240.0}, {"date": "2019-05-02", "close": 13.71, "volume": 6896142.0}, {"date": "2019-05-03", "close": 13.96, "volume": 11477020.0}, {"date": "2019-05-06", "close": 13.98, "volume": 5917677.0}, {"date": "2019-05-07", "close": 13.98, "volume": 4725364.0}, {"date": "2019-05-08", "close": 13.89, "volume": 4686850.0}, {"date": "2019-05-09", "close": 13.83, "volume": 4294998.0}, {"date": "2019-05-10", "close": 13.84, "volume": 3084113.0}, {"date": "2019-05-13", "close": 13.84, "volume": 5973289.0}, {"date": "2019-05-14", "close": 13.86, "volume": 7100054.0}, {"date": "2019-05-15", "close": 13.85, "volume": 5351401.0}, {"date": "2019-05-16", "close": 13.65, "volume": 11341610.0}, {"date": "2019-05-17", "close": 13.52, "volume": 7504723.0}, {"date": "2019-05-20", "close": 13.55, "volume": 4386488.0}, {"date": "2019-05-21", "close": 13.53, "volume": 3969696.0}, {"date": "2019-05-22", "close": 13.54, "volume": 4528120.0}, {"date": "2019-05-23", "close": 13.68, "volume": 6396443.0}, {"date": "2019-05-24", "close": 13.65, "volume": 3010736.0}, {"date": "2019-05-28", "close": 13.46, "volume": 9200679.0}, {"date": "2019-05-29", "close": 13.52, "volume": 5308994.0}, {"date": "2019-05-30", "close": 13.6, "volume": 4695268.0}, {"date": "2019-05-31", "close": 13.65, "volume": 8236048.0}, {"date": "2019-06-03", "close": 13.87, "volume": 13206790.0}, {"date": "2019-06-04", "close": 13.89, "volume": 9325958.0}, {"date": "2019-06-05", "close": 13.88, "volume": 16061080.0}, {"date": "2019-06-06", "close": 13.92, "volume": 7343760.0}, {"date": "2019-06-07", "close": 14.06, "volume": 15937360.0}, {"date": "2019-06-10", "close": 13.78, "volume": 11276110.0}, {"date": "2019-06-11", "close": 13.81, "volume": 5760889.0}, {"date": "2019-06-12", "close": 13.84, "volume": 5578327.0}, {"date": "2019-06-13", "close": 13.96, "volume": 6789190.0}, {"date": "2019-06-14", "close": 13.91, "volume": 9711084.0}, {"date": "2019-06-17", "close": 13.9, "volume": 3905757.0}, {"date": "2019-06-18", "close": 14.05, "volume": 12976740.0}, {"date": "2019-06-19", "close": 14.17, "volume": 13453960.0}, {"date": "2019-06-20", "close": 14.45, "volume": 21668680.0}, {"date": "2019-06-21", "close": 14.36, "volume": 12708820.0}, {"date": "2019-06-24", "close": 14.46, "volume": 14157620.0}, {"date": "2019-06-25", "close": 14.38, "volume": 24459390.0}, {"date": "2019-06-26", "close": 14.32, "volume": 9171240.0}, {"date": "2019-06-27", "close": 14.28, "volume": 10633630.0}, {"date": "2019-06-28", "close": 14.33, "volume": 15532390.0}, {"date": "2019-07-01", "close": 14.18, "volume": 10326590.0}, {"date": "2019-07-02", "close": 14.29, "volume": 13887100.0}, {"date": "2019-07-03", "close": 14.32, "volume": 8250777.0}, {"date": "2019-07-05", "close": 14.06, "volume": 17275110.0}, {"date": "2019-07-08", "close": 14.05, "volume": 9461919.0}, {"date": "2019-07-09", "close": 14.14, "volume": 8468362.0}, {"date": "2019-07-10", "close": 14.26, "volume": 14062800.0}, {"date": "2019-07-11", "close": 14.17, "volume": 8932466.0}, {"date": "2019-07-12", "close": 14.26, "volume": 7983460.0}, {"date": "2019-07-15", "close": 14.42, "volume": 17348940.0}, {"date": "2019-07-16", "close": 14.54, "volume": 39105550.0}, {"date": "2019-07-17", "close": 14.94, "volume": 27911790.0}, {"date": "2019-07-18", "close": 15.29, "volume": 38318790.0}, {"date": "2019-07-19", "close": 15.17, "volume": 41873580.0}, {"date": "2019-07-22", "close": 15.35, "volume": 18111290.0}, {"date": "2019-07-23", "close": 15.34, "volume": 23827080.0}, {"date": "2019-07-24", "close": 15.52, "volume": 15739910.0}, {"date": "2019-07-25", "close": 15.36, "volume": 19998730.0}, {"date": "2019-07-26", "close": 15.31, "volume": 10282910.0}, {"date": "2019-07-29", "close": 15.4, "volume": 10652840.0}, {"date": "2019-07-30", "close": 15.5, "volume": 9505368.0}, {"date": "2019-07-31", "close": 15.21, "volume": 28741410.0}, {"date": "2019-08-01", "close": 15.34, "volume": 28690670.0}, {"date": "2019-08-02", "close": 15.19, "volume": 20157540.0}, {"date": "2019-08-05", "close": 15.33, "volume": 31227080.0}, {"date": "2019-08-06", "close": 15.38, "volume": 12926210.0}, {"date": "2019-08-07", "close": 15.97, "volume": 49867910.0}, {"date": "2019-08-08", "close": 15.89, "volume": 23338170.0}, {"date": "2019-08-09", "close": 15.89, "volume": 14846740.0}, {"date": "2019-08-12", "close": 15.98, "volume": 20240610.0}, {"date": "2019-08-13", "close": 15.87, "volume": 37886830.0}, {"date": "2019-08-14", "close": 16.08, "volume": 36647560.0}, {"date": "2019-08-15", "close": 16.13, "volume": 17074290.0}, {"date": "2019-08-16", "close": 16.02, "volume": 16425870.0}, {"date": "2019-08-19", "close": 15.79, "volume": 14622950.0}, {"date": "2019-08-20", "close": 16.05, "volume": 12229810.0}, {"date": "2019-08-21", "close": 16.05, "volume": 12415800.0}, {"date": "2019-08-22", "close": 15.97, "volume": 7015141.0}, {"date": "2019-08-23", "close": 16.35, "volume": 25982990.0}, {"date": "2019-08-26", "close": 16.52, "volume": 22964250.0}, {"date": "2019-08-27", "close": 17.03, "volume": 38883750.0}, {"date": "2019-08-28", "close": 17.17, "volume": 30880890.0}, {"date": "2019-08-29", "close": 17.07, "volume": 52544420.0}, {"date": "2019-08-30", "close": 17.15, "volume": 28394820.0}, {"date": "2019-09-03", "close": 17.89, "volume": 40489690.0}, {"date": "2019-09-04", "close": 18.34, "volume": 34346830.0}, {"date": "2019-09-05", "close": 17.41, "volume": 53330600.0}, {"date": "2019-09-06", "close": 16.87, "volume": 68358110.0}, {"date": "2019-09-09", "close": 16.83, "volume": 26029990.0}, {"date": "2019-09-10", "close": 16.85, "volume": 22611940.0}, {"date": "2019-09-11", "close": 16.95, "volume": 16979420.0}, {"date": "2019-09-12", "close": 16.92, "volume": 29348650.0}, {"date": "2019-09-13", "close": 16.31, "volume": 42316980.0}, {"date": "2019-09-16", "close": 16.74, "volume": 21190040.0}, {"date": "2019-09-17", "close": 16.86, "volume": 12810580.0}, {"date": "2019-09-18", "close": 16.55, "volume": 29102320.0}, {"date": "2019-09-19", "close": 16.62, "volume": 10573710.0}, {"date": "2019-09-20", "close": 16.8, "volume": 14290130.0}, {"date": "2019-09-23", "close": 17.51, "volume": 24268610.0}, {"date": "2019-09-24", "close": 17.44, "volume": 27662440.0}, {"date": "2019-09-25", "close": 16.71, "volume": 29554790.0}, {"date": "2019-09-26", "close": 16.67, "volume": 20381050.0}, {"date": "2019-09-27", "close": 16.36, "volume": 25369400.0}, {"date": "2019-09-30", "close": 15.92, "volume": 29355950.0}, {"date": "2019-10-01", "close": 16.15, "volume": 23358780.0}, {"date": "2019-10-02", "close": 16.43, "volume": 21350760.0}, {"date": "2019-10-03", "close": 16.43, "volume": 24527000.0}, {"date": "2019-10-04", "close": 16.41, "volume": 17226390.0}, {"date": "2019-10-07", "close": 16.3, "volume": 8412018.0}, {"date": "2019-10-08", "close": 16.61, "volume": 19979260.0}, {"date": "2019-10-09", "close": 16.6, "volume": 15513320.0}, {"date": "2019-10-10", "close": 16.37, "volume": 15081950.0}, {"date": "2019-10-11", "close": 16.37, "volume": 28144180.0}, {"date": "2019-10-14", "close": 16.49, "volume": 10411430.0}, {"date": "2019-10-15", "close": 16.27, "volume": 19757050.0}, {"date": "2019-10-16", "close": 16.26, "volume": 15311860.0}, {"date": "2019-10-17", "close": 16.4, "volume": 14245340.0}, {"date": "2019-10-18", "close": 16.41, "volume": 15862010.0}, {"date": "2019-10-21", "close": 16.41, "volume": 17782570.0}, {"date": "2019-10-22", "close": 16.37, "volume": 12075740.0}, {"date": "2019-10-23", "close": 16.39, "volume": 8540320.0}, {"date": "2019-10-24", "close": 16.65, "volume": 14953450.0}, {"date": "2019-10-25", "close": 16.89, "volume": 25824830.0}, {"date": "2019-10-28", "close": 16.68, "volume": 13873300.0}, {"date": "2019-10-29", "close": 16.65, "volume": 13722360.0}, {"date": "2019-10-30", "close": 16.73, "volume": 15563710.0}, {"date": "2019-10-31", "close": 16.92, "volume": 15539200.0}, {"date": "2019-11-01", "close": 16.92, "volume": 13063190.0}, {"date": "2019-11-04", "close": 16.85, "volume": 12990080.0}, {"date": "2019-11-05", "close": 16.44, "volume": 22623350.0}, {"date": "2019-11-06", "close": 16.47, "volume": 11237970.0}, {"date": "2019-11-07", "close": 16.0, "volume": 31701720.0}, {"date": "2019-11-08", "close": 15.7, "volume": 20154820.0}, {"date": "2019-11-11", "close": 15.75, "volume": 15008500.0}, {"date": "2019-11-12", "close": 15.72, "volume": 13814110.0}, {"date": "2019-11-13", "close": 15.83, "volume": 12097840.0}, {"date": "2019-11-14", "close": 15.9, "volume": 9141394.0}, {"date": "2019-11-15", "close": 15.85, "volume": 9715041.0}, {"date": "2019-11-18", "close": 15.92, "volume": 7990749.0}, {"date": "2019-11-19", "close": 16.02, "volume": 8945838.0}, {"date": "2019-11-20", "close": 16.04, "volume": 11763420.0}, {"date": "2019-11-21", "close": 15.99, "volume": 8211398.0}, {"date": "2019-11-22", "close": 15.9, "volume": 7819144.0}, {"date": "2019-11-25", "close": 15.78, "volume": 8823366.0}, {"date": "2019-11-26", "close": 15.99, "volume": 11261960.0}, {"date": "2019-11-27", "close": 15.84, "volume": 14430010.0}, {"date": "2019-11-29", "close": 15.92, "volume": 6371708.0}, {"date": "2019-12-02", "close": 15.8, "volume": 9184706.0}, {"date": "2019-12-03", "close": 16.05, "volume": 13113180.0}, {"date": "2019-12-04", "close": 15.76, "volume": 15152020.0}, {"date": "2019-12-05", "close": 15.85, "volume": 9091979.0}, {"date": "2019-12-06", "close": 15.48, "volume": 19256550.0}, {"date": "2019-12-09", "close": 15.5, "volume": 6761395.0}, {"date": "2019-12-10", "close": 15.57, "volume": 5869536.0}, {"date": "2019-12-11", "close": 15.75, "volume": 12816240.0}, {"date": "2019-12-12", "close": 15.85, "volume": 15772010.0}, {"date": "2019-12-13", "close": 15.84, "volume": 11152490.0}, {"date": "2019-12-16", "close": 15.91, "volume": 9581236.0}, {"date": "2019-12-17", "close": 15.88, "volume": 5863132.0}, {"date": "2019-12-18", "close": 15.9, "volume": 4459068.0}, {"date": "2019-12-19", "close": 15.94, "volume": 8034180.0}, {"date": "2019-12-20", "close": 16.04, "volume": 11683210.0}, {"date": "2019-12-23", "close": 16.28, "volume": 12808740.0}, {"date": "2019-12-24", "close": 16.58, "volume": 11735250.0}, {"date": "2019-12-26", "close": 16.73, "volume": 16468760.0}, {"date": "2019-12-27", "close": 16.58, "volume": 12694910.0}, {"date": "2019-12-30", "close": 16.74, "volume": 10857200.0}, {"date": "2019-12-31", "close": 16.68, "volume": 11184530.0}, {"date": "2020-01-02", "close": 16.81, "volume": 13492430.0}, {"date": "2020-01-03", "close": 16.84, "volume": 13528880.0}, {"date": "2020-01-06", "close": 16.94, "volume": 18069220.0}, {"date": "2020-01-07", "close": 17.17, "volume": 16001210.0}, {"date": "2020-01-08", "close": 16.93, "volume": 29947700.0}, {"date": "2020-01-09", "close": 16.72, "volume": 14807330.0}, {"date": "2020-01-10", "close": 16.89, "volume": 9406627.0}, {"date": "2020-01-13", "close": 16.78, "volume": 10658670.0}, {"date": "2020-01-14", "close": 16.62, "volume": 12185320.0}, {"date": "2020-01-15", "close": 16.81, "volume": 10948910.0}, {"date": "2020-01-16", "close": 16.77, "volume": 8376483.0}, {"date": "2020-01-17", "close": 16.82, "volume": 12339230.0}, {"date": "2020-01-21", "close": 16.64, "volume": 13645130.0}, {"date": "2020-01-22", "close": 16.66, "volume": 7441784.0}, {"date": "2020-01-23", "close": 16.61, "volume": 10803410.0}, {"date": "2020-01-24", "close": 16.91, "volume": 16075050.0}, {"date": "2020-01-27", "close": 16.89, "volume": 11885600.0}, {"date": "2020-01-28", "close": 16.32, "volume": 27626330.0}, {"date": "2020-01-29", "close": 16.41, "volume": 9629913.0}, {"date": "2020-01-30", "close": 16.68, "volume": 22673760.0}, {"date": "2020-01-31", "close": 16.82, "volume": 17223370.0}, {"date": "2020-02-03", "close": 16.5, "volume": 17770560.0}, {"date": "2020-02-04", "close": 16.45, "volume": 13522260.0}, {"date": "2020-02-05", "close": 16.46, "volume": 8713851.0}, {"date": "2020-02-06", "close": 16.63, "volume": 10583480.0}, {"date": "2020-02-07", "close": 16.54, "volume": 11066420.0}, {"date": "2020-02-10", "close": 16.61, "volume": 7382747.0}, {"date": "2020-02-11", "close": 16.48, "volume": 10832680.0}, {"date": "2020-02-12", "close": 16.33, "volume": 10358680.0}, {"date": "2020-02-13", "close": 16.46, "volume": 7589232.0}, {"date": "2020-02-14", "close": 16.56, "volume": 8611213.0}, {"date": "2020-02-18", "close": 17.01, "volume": 18508010.0}, {"date": "2020-02-19", "close": 17.23, "volume": 16491210.0}, {"date": "2020-02-20", "close": 17.14, "volume": 13454320.0}, {"date": "2020-02-21", "close": 17.28, "volume": 18341670.0}, {"date": "2020-02-24", "close": 17.4, "volume": 29339010.0}, {"date": "2020-02-25", "close": 16.71, "volume": 42614670.0}, {"date": "2020-02-26", "close": 16.68, "volume": 22378770.0}, {"date": "2020-02-27", "close": 16.47, "volume": 40098570.0}, {"date": "2020-02-28", "close": 15.53, "volume": 68672690.0}, {"date": "2020-03-02", "close": 15.56, "volume": 29297880.0}, {"date": "2020-03-03", "close": 16.02, "volume": 51453110.0}, {"date": "2020-03-04", "close": 16.09, "volume": 15904610.0}, {"date": "2020-03-05", "close": 16.3, "volume": 16083990.0}, {"date": "2020-03-06", "close": 16.18, "volume": 27540450.0}, {"date": "2020-03-09", "close": 15.88, "volume": 34388950.0}, {"date": "2020-03-10", "close": 15.73, "volume": 26387320.0}, {"date": "2020-03-11", "close": 15.63, "volume": 26575220.0}, {"date": "2020-03-12", "close": 14.62, "volume": 60548670.0}, {"date": "2020-03-13", "close": 13.69, "volume": 66735960.0}, {"date": "2020-03-16", "close": 12.0, "volume": 56056820.0}, {"date": "2020-03-17", "close": 11.88, "volume": 55691240.0}, {"date": "2020-03-18", "close": 11.21, "volume": 63234610.0}, {"date": "2020-03-19", "close": 11.32, "volume": 52642210.0}, {"date": "2020-03-20", "close": 11.62, "volume": 41231770.0}, {"date": "2020-03-23", "close": 12.31, "volume": 47133090.0}, {"date": "2020-03-24", "close": 13.29, "volume": 41209450.0}, {"date": "2020-03-25", "close": 13.51, "volume": 40503420.0}, {"date": "2020-03-26", "close": 13.53, "volume": 35076450.0}, {"date": "2020-03-27", "close": 13.44, "volume": 19555560.0}, {"date": "2020-03-30", "close": 13.16, "volume": 26617550.0}, {"date": "2020-03-31", "close": 13.05, "volume": 23214820.0}, {"date": "2020-04-01", "close": 13.02, "volume": 17824220.0}, {"date": "2020-04-02", "close": 13.53, "volume": 20635360.0}, {"date": "2020-04-03", "close": 13.46, "volume": 15810610.0}, {"date": "2020-04-06", "close": 14.03, "volume": 33922460.0}, {"date": "2020-04-07", "close": 13.99, "volume": 22812230.0}, {"date": "2020-04-08", "close": 13.94, "volume": 14213740.0}, {"date": "2020-04-09", "close": 14.34, "volume": 30312880.0}, {"date": "2020-04-13", "close": 14.4, "volume": 19793730.0}, {"date": "2020-04-14", "close": 14.65, "volume": 25722510.0}, {"date": "2020-04-15", "close": 14.49, "volume": 18239740.0}, {"date": "2020-04-16", "close": 14.51, "volume": 19663950.0}, {"date": "2020-04-17", "close": 14.15, "volume": 17462360.0}, {"date": "2020-04-20", "close": 14.26, "volume": 18226840.0}, {"date": "2020-04-21", "close": 13.88, "volume": 24274270.0}, {"date": "2020-04-22", "close": 14.09, "volume": 19268560.0}, {"date": "2020-04-23", "close": 14.21, "volume": 21764500.0}, {"date": "2020-04-24", "close": 14.21, "volume": 15131770.0}, {"date": "2020-04-27", "close": 14.21, "volume": 11423500.0}, {"date": "2020-04-28", "close": 14.1, "volume": 11221280.0}, {"date": "2020-04-29", "close": 14.28, "volume": 16889540.0}, {"date": "2020-04-30", "close": 13.98, "volume": 26829130.0}, {"date": "2020-05-01", "close": 13.92, "volume": 16724410.0}, {"date": "2020-05-04", "close": 13.77, "volume": 17912760.0}, {"date": "2020-05-05", "close": 13.93, "volume": 16678430.0}, {"date": "2020-05-06", "close": 13.92, "volume": 10596020.0}, {"date": "2020-05-07", "close": 14.26, "volume": 37394800.0}, {"date": "2020-05-08", "close": 14.44, "volume": 31544340.0}, {"date": "2020-05-11", "close": 14.44, "volume": 18529390.0}, {"date": "2020-05-12", "close": 14.42, "volume": 19816590.0}, {"date": "2020-05-13", "close": 14.55, "volume": 19797920.0}, {"date": "2020-05-14", "close": 14.81, "volume": 33095800.0}, {"date": "2020-05-15", "close": 15.51, "volume": 54736200.0}, {"date": "2020-05-18", "close": 15.79, "volume": 48124290.0}, {"date": "2020-05-19", "close": 16.17, "volume": 48516910.0}, {"date": "2020-05-20", "close": 16.36, "volume": 39047950.0}, {"date": "2020-05-21", "close": 15.96, "volume": 37580260.0}, {"date": "2020-05-22", "close": 16.04, "volume": 25203360.0}, {"date": "2020-05-26", "close": 15.97, "volume": 30607220.0}, {"date": "2020-05-27", "close": 16.15, "volume": 36108970.0}, {"date": "2020-05-28", "close": 16.19, "volume": 30255740.0}, {"date": "2020-05-29", "close": 16.66, "volume": 42255860.0}, {"date": "2020-06-01", "close": 17.1, "volume": 31283170.0}, {"date": "2020-06-02", "close": 16.84, "volume": 32202590.0}, {"date": "2020-06-03", "close": 16.48, "volume": 36302870.0}, {"date": "2020-06-04", "close": 16.54, "volume": 20272500.0}, {"date": "2020-06-05", "close": 16.2, "volume": 27360390.0}, {"date": "2020-06-08", "close": 16.59, "volume": 25594820.0}, {"date": "2020-06-09", "close": 16.42, "volume": 18582710.0}, {"date": "2020-06-10", "close": 16.96, "volume": 40556950.0}, {"date": "2020-06-11", "close": 16.44, "volume": 41000090.0}, {"date": "2020-06-12", "close": 16.28, "volume": 31220550.0}, {"date": "2020-06-15", "close": 16.23, "volume": 28946330.0}, {"date": "2020-06-16", "close": 16.26, "volume": 23368020.0}, {"date": "2020-06-17", "close": 16.33, "volume": 13485680.0}, {"date": "2020-06-18", "close": 16.21, "volume": 15444940.0}, {"date": "2020-06-19", "close": 16.49, "volume": 26968820.0}, {"date": "2020-06-22", "close": 16.5, "volume": 26625380.0}, {"date": "2020-06-23", "close": 16.76, "volume": 25742470.0}, {"date": "2020-06-24", "close": 16.28, "volume": 25976500.0}, {"date": "2020-06-25", "close": 16.59, "volume": 16699830.0}, {"date": "2020-06-26", "close": 16.63, "volume": 26029210.0}, {"date": "2020-06-29", "close": 16.65, "volume": 13861900.0}, {"date": "2020-06-30", "close": 17.01, "volume": 37872860.0}, {"date": "2020-07-01", "close": 16.82, "volume": 36577140.0}, {"date": "2020-07-02", "close": 16.71, "volume": 18564070.0}, {"date": "2020-07-06", "close": 17.05, "volume": 24977640.0}, {"date": "2020-07-07", "close": 17.01, "volume": 25945180.0}, {"date": "2020-07-08", "close": 17.49, "volume": 37782450.0}, {"date": "2020-07-09", "close": 17.38, "volume": 40376180.0}, {"date": "2020-07-10", "close": 17.43, "volume": 20454510.0}, {"date": "2020-07-13", "close": 17.73, "volume": 49876290.0}, {"date": "2020-07-14", "close": 17.97, "volume": 35495230.0}, {"date": "2020-07-15", "close": 18.17, "volume": 36148450.0}, {"date": "2020-07-16", "close": 17.78, "volume": 29566990.0}, {"date": "2020-07-17", "close": 18.01, "volume": 34200140.0}, {"date": "2020-07-20", "close": 18.53, "volume": 41717150.0}, {"date": "2020-07-21", "close": 19.67, "volume": 76947270.0}, {"date": "2020-07-22", "close": 21.44, "volume": 125780300.0}, {"date": "2020-07-23", "close": 21.03, "volume": 95257090.0}, {"date": "2020-07-24", "close": 21.21, "volume": 49831670.0}, {"date": "2020-07-27", "close": 22.83, "volume": 94894560.0}, {"date": "2020-07-28", "close": 22.77, "volume": 94721850.0}, {"date": "2020-07-29", "close": 22.57, "volume": 83963380.0}, {"date": "2020-07-30", "close": 21.76, "volume": 60066520.0}, {"date": "2020-07-31", "close": 22.65, "volume": 49164100.0}, {"date": "2020-08-03", "close": 22.74, "volume": 40947460.0}, {"date": "2020-08-04", "close": 24.25, "volume": 75735420.0}, {"date": "2020-08-05", "close": 25.05, "volume": 92854820.0}, {"date": "2020-08-06", "close": 26.88, "volume": 108854600.0}, {"date": "2020-08-07", "close": 26.19, "volume": 123705200.0}, {"date": "2020-08-10", "close": 27.0, "volume": 81732460.0}, {"date": "2020-08-11", "close": 23.33, "volume": 165630300.0}, {"date": "2020-08-12", "close": 23.42, "volume": 80902870.0}, {"date": "2020-08-13", "close": 25.45, "volume": 95485030.0}, {"date": "2020-08-14", "close": 24.58, "volume": 73263640.0}, {"date": "2020-08-17", "close": 25.62, "volume": 49360450.0}, {"date": "2020-08-18", "close": 25.88, "volume": 58275790.0}, {"date": "2020-08-19", "close": 24.88, "volume": 72926350.0}, {"date": "2020-08-20", "close": 25.61, "volume": 43984010.0}, {"date": "2020-08-21", "close": 24.9, "volume": 55295520.0}, {"date": "2020-08-24", "close": 24.6, "volume": 37090410.0}, {"date": "2020-08-25", "close": 24.76, "volume": 34800080.0}, {"date": "2020-08-26", "close": 25.57, "volume": 55145540.0}, {"date": "2020-08-27", "close": 25.16, "volume": 63820730.0}, {"date": "2020-08-28", "close": 25.61, "volume": 35855800.0}, {"date": "2020-08-31", "close": 26.23, "volume": 36721090.0}, {"date": "2020-09-01", "close": 26.14, "volume": 49242740.0}, {"date": "2020-09-02", "close": 25.55, "volume": 43040970.0}, {"date": "2020-09-03", "close": 24.74, "volume": 64081580.0}, {"date": "2020-09-04", "close": 25.06, "volume": 48439270.0}, {"date": "2020-09-08", "close": 24.75, "volume": 44508490.0}, {"date": "2020-09-09", "close": 25.18, "volume": 28197160.0}, {"date": "2020-09-10", "close": 24.86, "volume": 47518580.0}, {"date": "2020-09-11", "close": 24.9, "volume": 27839250.0}, {"date": "2020-09-14", "close": 25.29, "volume": 26044330.0}, {"date": "2020-09-15", "close": 25.23, "volume": 26323690.0}, {"date": "2020-09-16", "close": 25.23, "volume": 36351720.0}, {"date": "2020-09-17", "close": 25.23, "volume": 28618640.0}, {"date": "2020-09-18", "close": 24.93, "volume": 23915530.0}, {"date": "2020-09-21", "close": 23.03, "volume": 99141370.0}, {"date": "2020-09-22", "close": 22.79, "volume": 32002300.0}, {"date": "2020-09-23", "close": 21.17, "volume": 98246390.0}, {"date": "2020-09-24", "close": 21.56, "volume": 72093000.0}, {"date": "2020-09-25", "close": 21.3, "volume": 34913050.0}, {"date": "2020-09-28", "close": 22.02, "volume": 31756790.0}, {"date": "2020-09-29", "close": 22.5, "volume": 33384080.0}, {"date": "2020-09-30", "close": 21.64, "volume": 43717720.0}, {"date": "2020-10-01", "close": 22.09, "volume": 35290690.0}, {"date": "2020-10-02", "close": 22.13, "volume": 25735110.0}, {"date": "2020-10-05", "close": 22.62, "volume": 22288140.0}, {"date": "2020-10-06", "close": 21.73, "volume": 31901990.0}, {"date": "2020-10-07", "close": 22.09, "volume": 18967290.0}, {"date": "2020-10-08", "close": 22.18, "volume": 20342220.0}, {"date": "2020-10-09", "close": 23.41, "volume": 39187410.0}, {"date": "2020-10-12", "close": 23.33, "volume": 25221690.0}, {"date": "2020-10-13", "close": 22.49, "volume": 42797010.0}, {"date": "2020-10-14", "close": 22.54, "volume": 26426440.0}, {"date": "2020-10-15", "close": 22.59, "volume": 24000850.0}, {"date": "2020-10-16", "close": 22.42, "volume": 19144080.0}, {"date": "2020-10-19", "close": 22.58, "volume": 25444640.0}, {"date": "2020-10-20", "close": 23.02, "volume": 26084730.0}, {"date": "2020-10-21", "close": 23.29, "volume": 23803600.0}, {"date": "2020-10-22", "close": 22.96, "volume": 19961830.0}, {"date": "2020-10-23", "close": 22.94, "volume": 18613950.0}, {"date": "2020-10-26", "close": 22.61, "volume": 17609230.0}, {"date": "2020-10-27", "close": 22.73, "volume": 15354680.0}, {"date": "2020-10-28", "close": 21.78, "volume": 38142200.0}, {"date": "2020-10-29", "close": 21.71, "volume": 23123460.0}, {"date": "2020-10-30", "close": 21.99, "volume": 22128970.0}, {"date": "2020-11-02", "close": 22.41, "volume": 18598970.0}, {"date": "2020-11-03", "close": 22.44, "volume": 18195990.0}, {"date": "2020-11-04", "close": 22.24, "volume": 31130600.0}, {"date": "2020-11-05", "close": 23.61, "volume": 57395790.0}, {"date": "2020-11-06", "close": 23.79, "volume": 32804490.0}, {"date": "2020-11-09", "close": 22.5, "volume": 70211980.0}, {"date": "2020-11-10", "close": 22.43, "volume": 25237860.0}, {"date": "2020-11-11", "close": 22.52, "volume": 17925550.0}, {"date": "2020-11-12", "close": 22.55, "volume": 14173290.0}, {"date": "2020-11-13", "close": 22.9, "volume": 15646720.0}, {"date": "2020-11-16", "close": 23.02, "volume": 19862940.0}, {"date": "2020-11-17", "close": 22.74, "volume": 15381540.0}, {"date": "2020-11-18", "close": 22.55, "volume": 16177190.0}, {"date": "2020-11-19", "close": 22.42, "volume": 14985350.0}, {"date": "2020-11-20", "close": 22.49, "volume": 15531900.0}, {"date": "2020-11-23", "close": 21.93, "volume": 30528430.0}, {"date": "2020-11-24", "close": 21.63, "volume": 31397040.0}, {"date": "2020-11-25", "close": 21.72, "volume": 13571300.0}, {"date": "2020-11-27", "close": 21.05, "volume": 19804420.0}, {"date": "2020-11-30", "close": 21.05, "volume": 20579980.0}, {"date": "2020-12-01", "close": 22.3, "volume": 32968950.0}, {"date": "2020-12-02", "close": 22.33, "volume": 19383720.0}, {"date": "2020-12-03", "close": 22.43, "volume": 18680410.0}, {"date": "2020-12-04", "close": 22.48, "volume": 20904030.0}, {"date": "2020-12-07", "close": 22.82, "volume": 28112490.0}, {"date": "2020-12-08", "close": 22.82, "volume": 16554580.0}, {"date": "2020-12-09", "close": 22.23, "volume": 31349890.0}, {"date": "2020-12-10", "close": 22.32, "volume": 13565720.0}, {"date": "2020-12-11", "close": 22.26, "volume": 10761980.0}, {"date": "2020-12-14", "close": 22.16, "volume": 16111140.0}, {"date": "2020-12-15", "close": 22.8, "volume": 17286680.0}, {"date": "2020-12-16", "close": 23.62, "volume": 45978800.0}, {"date": "2020-12-17", "close": 24.15, "volume": 39546230.0}, {"date": "2020-12-18", "close": 23.96, "volume": 29676310.0}, {"date": "2020-12-21", "close": 24.38, "volume": 44728940.0}, {"date": "2020-12-22", "close": 23.43, "volume": 42312180.0}, {"date": "2020-12-23", "close": 23.8, "volume": 24702530.0}, {"date": "2020-12-24", "close": 23.96, "volume": 10558560.0}, {"date": "2020-12-28", "close": 24.43, "volume": 29575640.0}, {"date": "2020-12-29", "close": 24.39, "volume": 23871450.0}, {"date": "2020-12-30", "close": 24.76, "volume": 18836150.0}, {"date": "2020-12-31", "close": 24.57, "volume": 24639740.0}, {"date": "2021-01-04", "close": 25.35, "volume": 54025960.0}, {"date": "2021-01-05", "close": 25.67, "volume": 32882000.0}, {"date": "2021-01-06", "close": 25.34, "volume": 54978680.0}, {"date": "2021-01-07", "close": 25.26, "volume": 27335820.0}, {"date": "2021-01-08", "close": 23.51, "volume": 107226800.0}, {"date": "2021-01-11", "close": 23.21, "volume": 42427400.0}, {"date": "2021-01-12", "close": 23.72, "volume": 28423080.0}, {"date": "2021-01-13", "close": 23.44, "volume": 23619520.0}, {"date": "2021-01-14", "close": 23.71, "volume": 35838280.0}, {"date": "2021-01-15", "close": 22.95, "volume": 41576440.0}, {"date": "2021-01-19", "close": 23.38, "volume": 26077140.0}, {"date": "2021-01-20", "close": 24.01, "volume": 26653480.0}, {"date": "2021-01-21", "close": 24.15, "volume": 19598370.0}, {"date": "2021-01-22", "close": 23.66, "volume": 19320590.0}, {"date": "2021-01-25", "close": 23.55, "volume": 22030500.0}, {"date": "2021-01-26", "close": 23.65, "volume": 13923920.0}, {"date": "2021-01-27", "close": 23.42, "volume": 36774380.0}, {"date": "2021-01-28", "close": 24.72, "volume": 152066900.0}, {"date": "2021-01-29", "close": 24.99, "volume": 113552000.0}, {"date": "2021-02-01", "close": 26.76, "volume": 280615000.0}, {"date": "2021-02-02", "close": 24.54, "volume": 124327400.0}, {"date": "2021-02-03", "close": 24.93, "volume": 54593280.0}, {"date": "2021-02-04", "close": 24.48, "volume": 51529190.0}, {"date": "2021-02-05", "close": 24.95, "volume": 33704040.0}, {"date": "2021-02-08", "close": 25.39, "volume": 40683250.0}, {"date": "2021-02-09", "close": 25.28, "volume": 31182510.0}, {"date": "2021-02-10", "close": 25.07, "volume": 36120080.0}, {"date": "2021-02-11", "close": 25.09, "volume": 29925510.0}, {"date": "2021-02-12", "close": 25.31, "volume": 24872360.0}, {"date": "2021-02-16", "close": 25.26, "volume": 45946630.0}, {"date": "2021-02-17", "close": 25.4, "volume": 32372700.0}, {"date": "2021-02-18", "close": 25.06, "volume": 22250870.0}, {"date": "2021-02-19", "close": 25.26, "volume": 39603390.0}, {"date": "2021-02-22", "close": 26.27, "volume": 55307690.0}, {"date": "2021-02-23", "close": 25.71, "volume": 40191360.0}, {"date": "2021-02-24", "close": 25.94, "volume": 24093140.0}, {"date": "2021-02-25", "close": 25.4, "volume": 38673990.0}, {"date": "2021-02-26", "close": 24.66, "volume": 54587120.0}, {"date": "2021-03-01", "close": 24.6, "volume": 35637540.0}, {"date": "2021-03-02", "close": 24.8, "volume": 29101950.0}, {"date": "2021-03-03", "close": 24.28, "volume": 41733430.0}, {"date": "2021-03-04", "close": 23.56, "volume": 63992610.0}, {"date": "2021-03-05", "close": 23.36, "volume": 30560470.0}, {"date": "2021-03-08", "close": 23.32, "volume": 18703120.0}, {"date": "2021-03-09", "close": 24.05, "volume": 29023990.0}, {"date": "2021-03-10", "close": 24.32, "volume": 20388750.0}, {"date": "2021-03-11", "close": 24.25, "volume": 23587840.0}, {"date": "2021-03-12", "close": 24.03, "volume": 23409770.0}, {"date": "2021-03-15", "close": 24.33, "volume": 21947790.0}, {"date": "2021-03-16", "close": 24.1, "volume": 19951240.0}, {"date": "2021-03-17", "close": 24.42, "volume": 45692550.0}, {"date": "2021-03-18", "close": 24.1, "volume": 40337680.0}, {"date": "2021-03-19", "close": 24.31, "volume": 22871480.0}, {"date": "2021-03-22", "close": 23.94, "volume": 23780960.0}, {"date": "2021-03-23", "close": 23.22, "volume": 28806840.0}, {"date": "2021-03-24", "close": 23.24, "volume": 18289620.0}, {"date": "2021-03-25", "close": 23.29, "volume": 29613100.0}, {"date": "2021-03-26", "close": 23.23, "volume": 14587610.0}, {"date": "2021-03-29", "close": 22.91, "volume": 27664910.0}, {"date": "2021-03-30", "close": 22.26, "volume": 31973570.0}, {"date": "2021-03-31", "close": 22.7, "volume": 24331340.0}, {"date": "2021-04-01", "close": 23.15, "volume": 21555370.0}, {"date": "2021-04-05", "close": 23.09, "volume": 13959600.0}, {"date": "2021-04-06", "close": 23.34, "volume": 18963130.0}, {"date": "2021-04-07", "close": 23.33, "volume": 12932740.0}, {"date": "2021-04-08", "close": 23.62, "volume": 16756090.0}, {"date": "2021-04-09", "close": 23.41, "volume": 15692790.0}, {"date": "2021-04-12", "close": 23.04, "volume": 22788370.0}, {"date": "2021-04-13", "close": 23.51, "volume": 18876640.0}, {"date": "2021-04-14", "close": 23.59, "volume": 11107150.0}, {"date": "2021-04-15", "close": 24.03, "volume": 29376610.0}, {"date": "2021-04-16", "close": 24.09, "volume": 20854460.0}, {"date": "2021-04-19", "close": 23.98, "volume": 16333330.0}, {"date": "2021-04-20", "close": 23.96, "volume": 20911620.0}, {"date": "2021-04-21", "close": 24.7, "volume": 32992880.0}, {"date": "2021-04-22", "close": 24.21, "volume": 25916430.0}, {"date": "2021-04-23", "close": 24.14, "volume": 18442150.0}, {"date": "2021-04-26", "close": 24.3, "volume": 11054460.0}, {"date": "2021-04-27", "close": 24.39, "volume": 12866190.0}, {"date": "2021-04-28", "close": 24.4, "volume": 20534540.0}, {"date": "2021-04-29", "close": 24.25, "volume": 23251470.0}, {"date": "2021-04-30", "close": 24.01, "volume": 16806780.0}, {"date": "2021-05-03", "close": 24.96, "volume": 36331500.0}, {"date": "2021-05-04", "close": 24.57, "volume": 37719430.0}, {"date": "2021-05-05", "close": 24.57, "volume": 7161114.0}, {"date": "2021-05-06", "close": 25.37, "volume": 32473600.0}, {"date": "2021-05-07", "close": 25.47, "volume": 25364440.0}, {"date": "2021-05-10", "close": 25.35, "volume": 28424210.0}, {"date": "2021-05-11", "close": 25.67, "volume": 23444050.0}, {"date": "2021-05-12", "close": 25.09, "volume": 35338050.0}, {"date": "2021-05-13", "close": 25.16, "volume": 25131030.0}, {"date": "2021-05-14", "close": 25.46, "volume": 22955710.0}, {"date": "2021-05-17", "close": 26.19, "volume": 41805790.0}, {"date": "2021-05-18", "close": 26.15, "volume": 28338870.0}, {"date": "2021-05-19", "close": 25.73, "volume": 43585720.0}, {"date": "2021-05-20", "close": 25.79, "volume": 20364600.0}, {"date": "2021-05-21", "close": 25.53, "volume": 31146280.0}, {"date": "2021-05-24", "close": 25.75, "volume": 15601750.0}, {"date": "2021-05-25", "close": 25.99, "volume": 24282060.0}, {"date": "2021-05-26", "close": 25.67, "volume": 23720330.0}, {"date": "2021-05-27", "close": 25.85, "volume": 18584760.0}, {"date": "2021-05-28", "close": 25.9, "volume": 22529810.0}, {"date": "2021-06-01", "close": 25.84, "volume": 26118360.0}, {"date": "2021-06-02", "close": 26.15, "volume": 14522780.0}, {"date": "2021-06-03", "close": 25.46, "volume": 31455710.0}, {"date": "2021-06-04", "close": 25.78, "volume": 19065430.0}, {"date": "2021-06-07", "close": 25.9, "volume": 17188690.0}, {"date": "2021-06-08", "close": 25.61, "volume": 23460090.0}, {"date": "2021-06-09", "close": 25.78, "volume": 21620890.0}, {"date": "2021-06-10", "close": 25.97, "volume": 24057230.0}, {"date": "2021-06-11", "close": 25.87, "volume": 24834400.0}, {"date": "2021-06-14", "close": 25.84, "volume": 22004420.0}, {"date": "2021-06-15", "close": 25.65, "volume": 18546690.0}, {"date": "2021-06-16", "close": 25.26, "volume": 41137110.0}, {"date": "2021-06-17", "close": 24.05, "volume": 74182560.0}, {"date": "2021-06-18", "close": 23.88, "volume": 34088250.0}, {"date": "2021-06-21", "close": 24.08, "volume": 20624810.0}, {"date": "2021-06-22", "close": 23.85, "volume": 17654510.0}, {"date": "2021-06-23", "close": 23.93, "volume": 18041970.0}, {"date": "2021-06-24", "close": 24.04, "volume": 20312410.0}, {"date": "2021-06-25", "close": 24.18, "volume": 12456440.0}, {"date": "2021-06-28", "close": 24.21, "volume": 13712250.0}, {"date": "2021-06-29", "close": 23.89, "volume": 19437920.0}, {"date": "2021-06-30", "close": 24.22, "volume": 19309730.0}, {"date": "2021-07-01", "close": 24.11, "volume": 14288000.0}, {"date": "2021-07-02", "close": 24.55, "volume": 21321980.0}, {"date": "2021-07-06", "close": 24.23, "volume": 23825250.0}, {"date": "2021-07-07", "close": 24.24, "volume": 24910740.0}, {"date": "2021-07-08", "close": 24.01, "volume": 22355050.0}, {"date": "2021-07-09", "close": 24.19, "volume": 11456640.0}, {"date": "2021-07-12", "close": 24.28, "volume": 13849860.0}, {"date": "2021-07-13", "close": 24.08, "volume": 16394590.0}, {"date": "2021-07-14", "close": 24.33, "volume": 26679010.0}, {"date": "2021-07-15", "close": 24.38, "volume": 13954920.0}, {"date": "2021-07-16", "close": 23.77, "volume": 32456970.0}, {"date": "2021-07-19", "close": 23.29, "volume": 36393430.0}, {"date": "2021-07-20", "close": 23.14, "volume": 25553460.0}, {"date": "2021-07-21", "close": 23.42, "volume": 17069040.0}, {"date": "2021-07-22", "close": 23.56, "volume": 14274960.0}, {"date": "2021-07-23", "close": 23.35, "volume": 13999090.0}, {"date": "2021-07-26", "close": 23.36, "volume": 11047680.0}, {"date": "2021-07-27", "close": 22.96, "volume": 27749020.0}, {"date": "2021-07-28", "close": 23.17, "volume": 19356600.0}, {"date": "2021-07-29", "close": 23.72, "volume": 28655120.0}, {"date": "2021-07-30", "close": 23.63, "volume": 13908400.0}, {"date": "2021-08-02", "close": 23.53, "volume": 14364350.0}, {"date": "2021-08-03", "close": 23.68, "volume": 11872480.0}, {"date": "2021-08-04", "close": 23.54, "volume": 23504550.0}, {"date": "2021-08-05", "close": 23.3, "volume": 14401730.0}, {"date": "2021-08-06", "close": 22.52, "volume": 35763890.0}, {"date": "2021-08-09", "close": 21.75, "volume": 44597710.0}, {"date": "2021-08-10", "close": 21.62, "volume": 17390780.0}, {"date": "2021-08-11", "close": 21.84, "volume": 15281490.0}, {"date": "2021-08-12", "close": 21.5, "volume": 17865180.0}, {"date": "2021-08-13", "close": 21.97, "volume": 20165290.0}, {"date": "2021-08-16", "close": 22.1, "volume": 13552380.0}, {"date": "2021-08-17", "close": 21.9, "volume": 17660430.0}, {"date": "2021-08-18", "close": 21.76, "volume": 19311720.0}, {"date": "2021-08-19", "close": 21.51, "volume": 16659680.0}, {"date": "2021-08-20", "close": 21.35, "volume": 16170050.0}, {"date": "2021-08-23", "close": 21.88, "volume": 17623920.0}, {"date": "2021-08-24", "close": 22.08, "volume": 17851340.0}, {"date": "2021-08-25", "close": 22.09, "volume": 15318930.0}, {"date": "2021-08-26", "close": 21.85, "volume": 15730720.0}, {"date": "2021-08-27", "close": 22.33, "volume": 38221980.0}, {"date": "2021-08-30", "close": 22.26, "volume": 12848420.0}, {"date": "2021-08-31", "close": 22.14, "volume": 17200010.0}, {"date": "2021-09-01", "close": 22.37, "volume": 17441660.0}, {"date": "2021-09-02", "close": 22.14, "volume": 16651150.0}, {"date": "2021-09-03", "close": 22.88, "volume": 28100980.0}, {"date": "2021-09-07", "close": 22.51, "volume": 22422120.0}, {"date": "2021-09-08", "close": 22.17, "volume": 23791200.0}, {"date": "2021-09-09", "close": 22.27, "volume": 18791230.0}, {"date": "2021-09-10", "close": 21.99, "volume": 17930310.0}, {"date": "2021-09-13", "close": 21.99, "volume": 18019650.0}, {"date": "2021-09-14", "close": 22.1, "volume": 19070070.0}, {"date": "2021-09-15", "close": 22.07, "volume": 13448160.0}, {"date": "2021-09-16", "close": 21.25, "volume": 52910400.0}, {"date": "2021-09-17", "close": 20.74, "volume": 44713890.0}, {"date": "2021-09-20", "close": 20.59, "volume": 24491880.0}, {"date": "2021-09-21", "close": 20.84, "volume": 23205410.0}, {"date": "2021-09-22", "close": 20.99, "volume": 46929110.0}, {"date": "2021-09-23", "close": 20.91, "volume": 22303150.0}, {"date": "2021-09-24", "close": 20.71, "volume": 23093570.0}, {"date": "2021-09-27", "close": 20.94, "volume": 17405550.0}, {"date": "2021-09-28", "close": 20.78, "volume": 29154760.0}, {"date": "2021-09-29", "close": 19.95, "volume": 56579730.0}, {"date": "2021-09-30", "close": 20.52, "volume": 61442880.0}, {"date": "2021-10-01", "close": 20.83, "volume": 29866020.0}, {"date": "2021-10-04", "close": 20.98, "volume": 25183910.0}, {"date": "2021-10-05", "close": 20.92, "volume": 21548890.0}, {"date": "2021-10-06", "close": 20.96, "volume": 22553290.0}, {"date": "2021-10-07", "close": 20.9, "volume": 19484280.0}, {"date": "2021-10-08", "close": 20.95, "volume": 33300400.0}, {"date": "2021-10-11", "close": 20.88, "volume": 15152020.0}, {"date": "2021-10-12", "close": 20.93, "volume": 23052090.0}, {"date": "2021-10-13", "close": 21.33, "volume": 37984740.0}, {"date": "2021-10-14", "close": 21.8, "volume": 28993830.0}, {"date": "2021-10-15", "close": 21.58, "volume": 23904000.0}, {"date": "2021-10-18", "close": 21.49, "volume": 16090870.0}, {"date": "2021-10-19", "close": 21.89, "volume": 39515000.0}, {"date": "2021-10-20", "close": 22.53, "volume": 31563860.0}, {"date": "2021-10-21", "close": 22.35, "volume": 15172860.0}, {"date": "2021-10-22", "close": 22.54, "volume": 39029950.0}, {"date": "2021-10-25", "close": 22.74, "volume": 14958270.0}, {"date": "2021-10-26", "close": 22.37, "volume": 21431510.0}, {"date": "2021-10-27", "close": 22.29, "volume": 19097690.0}, {"date": "2021-10-28", "close": 22.27, "volume": 12812490.0}, {"date": "2021-10-29", "close": 22.09, "volume": 19160360.0}, {"date": "2021-11-01", "close": 22.23, "volume": 17311080.0}, {"date": "2021-11-02", "close": 21.8, "volume": 24914960.0}, {"date": "2021-11-03", "close": 21.81, "volume": 37161010.0}, {"date": "2021-11-04", "close": 22.0, "volume": 27818230.0}, {"date": "2021-11-05", "close": 22.35, "volume": 22311020.0}, {"date": "2021-11-08", "close": 22.65, "volume": 16458760.0}, {"date": "2021-11-09", "close": 22.53, "volume": 18973660.0}, {"date": "2021-11-10", "close": 22.87, "volume": 46183390.0}, {"date": "2021-11-11", "close": 23.35, "volume": 23239900.0}, {"date": "2021-11-12", "close": 23.42, "volume": 24315820.0}, {"date": "2021-11-15", "close": 23.24, "volume": 20072240.0}, {"date": "2021-11-16", "close": 22.96, "volume": 21687340.0}, {"date": "2021-11-17", "close": 23.17, "volume": 15596190.0}, {"date": "2021-11-18", "close": 22.96, "volume": 12880580.0}, {"date": "2021-11-19", "close": 22.75, "volume": 23754320.0}, {"date": "2021-11-22", "close": 22.34, "volume": 26721810.0}, {"date": "2021-11-23", "close": 21.92, "volume": 32566000.0}, {"date": "2021-11-24", "close": 21.79, "volume": 20225350.0}, {"date": "2021-11-26", "close": 21.37, "volume": 23137150.0}, {"date": "2021-11-29", "close": 21.16, "volume": 22115700.0}, {"date": "2021-11-30", "close": 21.06, "volume": 29616220.0}, {"date": "2021-12-01", "close": 20.57, "volume": 41882780.0}, {"date": "2021-12-02", "close": 20.69, "volume": 25783250.0}, {"date": "2021-12-03", "close": 20.85, "volume": 22835050.0}, {"date": "2021-12-06", "close": 20.71, "volume": 18193250.0}, {"date": "2021-12-07", "close": 20.81, "volume": 18763320.0}, {"date": "2021-12-08", "close": 20.76, "volume": 14075440.0}, {"date": "2021-12-09", "close": 20.3, "volume": 23767500.0}, {"date": "2021-12-10", "close": 20.5, "volume": 17760780.0}, {"date": "2021-12-13", "close": 20.61, "volume": 16422350.0}, {"date": "2021-12-14", "close": 20.31, "volume": 19912440.0}, {"date": "2021-12-15", "close": 20.41, "volume": 44633660.0}, {"date": "2021-12-16", "close": 20.79, "volume": 26368170.0}, {"date": "2021-12-17", "close": 20.68, "volume": 19977370.0}, {"date": "2021-12-20", "close": 20.57, "volume": 12493180.0}, {"date": "2021-12-21", "close": 20.77, "volume": 11231470.0}, {"date": "2021-12-22", "close": 21.1, "volume": 16909910.0}, {"date": "2021-12-23", "close": 21.16, "volume": 12824460.0}, {"date": "2021-12-27", "close": 21.33, "volume": 15173050.0}, {"date": "2021-12-28", "close": 21.27, "volume": 14845550.0}, {"date": "2021-12-29", "close": 21.11, "volume": 11755720.0}, {"date": "2021-12-30", "close": 21.34, "volume": 11646630.0}, {"date": "2021-12-31", "close": 21.51, "volume": 15618530.0}, {"date": "2022-01-03", "close": 21.18, "volume": 18043550.0}, {"date": "2022-01-04", "close": 21.32, "volume": 12946910.0}, {"date": "2022-01-05", "close": 21.0, "volume": 22571360.0}, {"date": "2022-01-06", "close": 20.51, "volume": 27161100.0}, {"date": "2022-01-07", "close": 20.62, "volume": 23522180.0}, {"date": "2022-01-10", "close": 20.76, "volume": 17015100.0}, {"date": "2022-01-11", "close": 21.05, "volume": 23681500.0}, {"date": "2022-01-12", "close": 21.45, "volume": 23394770.0}, {"date": "2022-01-13", "close": 21.33, "volume": 25395100.0}, {"date": "2022-01-14", "close": 21.2, "volume": 22448750.0}, {"date": "2022-01-18", "close": 21.69, "volume": 33268460.0}, {"date": "2022-01-19", "close": 22.37, "volume": 43721600.0}, {"date": "2022-01-20", "close": 22.62, "volume": 44986870.0}, {"date": "2022-01-21", "close": 22.38, "volume": 40713830.0}, {"date": "2022-01-24", "close": 22.11, "volume": 37842100.0}, {"date": "2022-01-25", "close": 22.02, "volume": 30586780.0}, {"date": "2022-01-26", "close": 21.72, "volume": 42075690.0}, {"date": "2022-01-27", "close": 21.02, "volume": 45559800.0}, {"date": "2022-01-28", "close": 20.71, "volume": 29449400.0}, {"date": "2022-01-31", "close": 20.8, "volume": 19718320.0}, {"date": "2022-02-01", "close": 20.94, "volume": 34540450.0}, {"date": "2022-02-02", "close": 20.93, "volume": 19816500.0}, {"date": "2022-02-03", "close": 20.71, "volume": 28800620.0}, {"date": "2022-02-04", "close": 20.79, "volume": 24572240.0}, {"date": "2022-02-07", "close": 21.27, "volume": 22887970.0}, {"date": "2022-02-08", "close": 21.45, "volume": 16005850.0}, {"date": "2022-02-09", "close": 21.53, "volume": 17908350.0}, {"date": "2022-02-10", "close": 21.42, "volume": 36468030.0}, {"date": "2022-02-11", "close": 21.83, "volume": 47248840.0}, {"date": "2022-02-14", "close": 22.05, "volume": 27999310.0}, {"date": "2022-02-15", "close": 21.61, "volume": 27015340.0}, {"date": "2022-02-16", "close": 21.87, "volume": 24804880.0}, {"date": "2022-02-17", "close": 22.04, "volume": 33940990.0}, {"date": "2022-02-18", "close": 22.12, "volume": 23016910.0}, {"date": "2022-02-22", "close": 22.31, "volume": 38336310.0}, {"date": "2022-02-23", "close": 22.73, "volume": 35427160.0}, {"date": "2022-02-24", "close": 22.31, "volume": 85973320.0}, {"date": "2022-02-25", "close": 22.4, "volume": 37032270.0}, {"date": "2022-02-28", "close": 22.62, "volume": 42783670.0}, {"date": "2022-03-01", "close": 23.54, "volume": 60537640.0}, {"date": "2022-03-02", "close": 23.37, "volume": 56359580.0}, {"date": "2022-03-03", "close": 23.29, "volume": 44272360.0}, {"date": "2022-03-04", "close": 23.64, "volume": 61610680.0}, {"date": "2022-03-07", "close": 23.7, "volume": 51534340.0}, {"date": "2022-03-08", "close": 24.45, "volume": 114432100.0}, {"date": "2022-03-09", "close": 23.8, "volume": 58012940.0}, {"date": "2022-03-10", "close": 24.01, "volume": 37767610.0}, {"date": "2022-03-11", "close": 23.87, "volume": 32083140.0}, {"date": "2022-03-14", "close": 23.16, "volume": 31301120.0}, {"date": "2022-03-15", "close": 23.0, "volume": 25150020.0}, {"date": "2022-03-16", "close": 23.11, "volume": 32895320.0}, {"date": "2022-03-17", "close": 23.33, "volume": 24339600.0}, {"date": "2022-03-18", "close": 23.02, "volume": 23821940.0}, {"date": "2022-03-21", "close": 23.28, "volume": 26595690.0}, {"date": "2022-03-22", "close": 22.88, "volume": 18806960.0}, {"date": "2022-03-23", "close": 23.24, "volume": 20826720.0}, {"date": "2022-03-24", "close": 23.61, "volume": 32930610.0}, {"date": "2022-03-25", "close": 23.48, "volume": 17909210.0}, {"date": "2022-03-28", "close": 22.93, "volume": 21405200.0}, {"date": "2022-03-29", "close": 22.91, "volume": 30815060.0}, {"date": "2022-03-30", "close": 22.94, "volume": 25616620.0}, {"date": "2022-03-31", "close": 22.88, "volume": 27145250.0}, {"date": "2022-04-01", "close": 22.74, "volume": 47311830.0}, {"date": "2022-04-04", "close": 22.63, "volume": 34757060.0}, {"date": "2022-04-05", "close": 22.36, "volume": 42303290.0}, {"date": "2022-04-06", "close": 22.57, "volume": 32631200.0}, {"date": "2022-04-07", "close": 22.7, "volume": 33647600.0}, {"date": "2022-04-08", "close": 22.82, "volume": 30242680.0}, {"date": "2022-04-11", "close": 23.15, "volume": 40735790.0}, {"date": "2022-04-12", "close": 23.47, "volume": 40646630.0}, {"date": "2022-04-13", "close": 23.75, "volume": 32672510.0}, {"date": "2022-04-14", "close": 23.64, "volume": 31607180.0}, {"date": "2022-04-18", "close": 23.87, "volume": 45390310.0}, {"date": "2022-04-19", "close": 23.24, "volume": 35867320.0}, {"date": "2022-04-20", "close": 23.28, "volume": 23415510.0}, {"date": "2022-04-21", "close": 22.79, "volume": 37513510.0}, {"date": "2022-04-22", "close": 22.31, "volume": 32779480.0}, {"date": "2022-04-25", "close": 21.83, "volume": 38780880.0}, {"date": "2022-04-26", "close": 21.65, "volume": 30841240.0}, {"date": "2022-04-27", "close": 21.49, "volume": 30704240.0}, {"date": "2022-04-28", "close": 21.42, "volume": 28124640.0}, {"date": "2022-04-29", "close": 21.04, "volume": 32119250.0}, {"date": "2022-05-02", "close": 20.87, "volume": 38907770.0}, {"date": "2022-05-03", "close": 20.83, "volume": 29437660.0}, {"date": "2022-05-04", "close": 21.28, "volume": 53387960.0}, {"date": "2022-05-05", "close": 20.78, "volume": 38950570.0}, {"date": "2022-05-06", "close": 20.66, "volume": 36791400.0}, {"date": "2022-05-09", "close": 20.03, "volume": 40850940.0}, {"date": "2022-05-10", "close": 19.55, "volume": 48854540.0}, {"date": "2022-05-11", "close": 19.87, "volume": 35527530.0}, {"date": "2022-05-12", "close": 19.12, "volume": 35998020.0}, {"date": "2022-05-13", "close": 19.42, "volume": 32770770.0}, {"date": "2022-05-16", "close": 19.93, "volume": 36114030.0}, {"date": "2022-05-17", "close": 19.92, "volume": 23772640.0}, {"date": "2022-05-18", "close": 19.73, "volume": 22132290.0}, {"date": "2022-05-19", "close": 20.27, "volume": 24877320.0}, {"date": "2022-05-20", "close": 20.07, "volume": 19639310.0}, {"date": "2022-05-23", "close": 20.1, "volume": 17547610.0}, {"date": "2022-05-24", "close": 20.39, "volume": 22182500.0}, {"date": "2022-05-25", "close": 20.34, "volume": 18273510.0}, {"date": "2022-05-26", "close": 20.31, "volume": 14580970.0}, {"date": "2022-05-27", "close": 20.36, "volume": 22191560.0}, {"date": "2022-05-31", "close": 19.84, "volume": 29472960.0}, {"date": "2022-06-01", "close": 20.13, "volume": 25934450.0}, {"date": "2022-06-02", "close": 20.59, "volume": 21958270.0}, {"date": "2022-06-03", "close": 20.23, "volume": 21578980.0}, {"date": "2022-06-06", "close": 20.37, "volume": 18624310.0}, {"date": "2022-06-07", "close": 20.52, "volume": 17528870.0}, {"date": "2022-06-08", "close": 20.35, "volume": 15871280.0}, {"date": "2022-06-09", "close": 19.97, "volume": 22778280.0}, {"date": "2022-06-10", "close": 20.19, "volume": 32953650.0}, {"date": "2022-06-13", "close": 19.5, "volume": 44676130.0}, {"date": "2022-06-14", "close": 19.37, "volume": 23906650.0}, {"date": "2022-06-15", "close": 19.96, "volume": 42638700.0}, {"date": "2022-06-16", "close": 20.24, "volume": 27706400.0}, {"date": "2022-06-17", "close": 19.98, "volume": 20090010.0}, {"date": "2022-06-21", "close": 19.98, "volume": 19273850.0}, {"date": "2022-06-22", "close": 19.76, "volume": 21420720.0}, {"date": "2022-06-23", "close": 19.37, "volume": 29995370.0}, {"date": "2022-06-24", "close": 19.51, "volume": 16678470.0}, {"date": "2022-06-27", "close": 19.49, "volume": 15466970.0}, {"date": "2022-06-28", "close": 19.19, "volume": 18331250.0}, {"date": "2022-06-29", "close": 19.14, "volume": 15636340.0}, {"date": "2022-06-30", "close": 18.64, "volume": 33205730.0}, {"date": "2022-07-01", "close": 18.31, "volume": 42504310.0}, {"date": "2022-07-05", "close": 17.73, "volume": 35121210.0}, {"date": "2022-07-06", "close": 17.69, "volume": 27849940.0}, {"date": "2022-07-07", "close": 17.75, "volume": 17741800.0}, {"date": "2022-07-08", "close": 17.79, "volume": 14195760.0}, {"date": "2022-07-11", "close": 17.58, "volume": 20437900.0}, {"date": "2022-07-12", "close": 17.44, "volume": 17349350.0}, {"date": "2022-07-13", "close": 17.69, "volume": 27336960.0}, {"date": "2022-07-14", "close": 17.0, "volume": 33595950.0}, {"date": "2022-07-15", "close": 17.19, "volume": 20381350.0}, {"date": "2022-07-18", "close": 17.22, "volume": 20458790.0}, {"date": "2022-07-19", "close": 17.29, "volume": 24751080.0}, {"date": "2022-07-20", "close": 17.19, "volume": 18738610.0}, {"date": "2022-07-21", "close": 17.4, "volume": 20773880.0}, {"date": "2022-07-22", "close": 17.14, "volume": 24517590.0}, {"date": "2022-07-25", "close": 16.98, "volume": 25644380.0}, {"date": "2022-07-26", "close": 17.16, "volume": 28040110.0}, {"date": "2022-07-27", "close": 17.6, "volume": 37684640.0}, {"date": "2022-07-28", "close": 18.43, "volume": 31578220.0}, {"date": "2022-07-29", "close": 18.7, "volume": 17388900.0}, {"date": "2022-08-01", "close": 18.79, "volume": 25230060.0}, {"date": "2022-08-02", "close": 18.41, "volume": 27922080.0}, {"date": "2022-08-03", "close": 18.49, "volume": 15163900.0}, {"date": "2022-08-04", "close": 18.64, "volume": 14091130.0}, {"date": "2022-08-05", "close": 18.33, "volume": 15896220.0}, {"date": "2022-08-08", "close": 19.03, "volume": 20744630.0}, {"date": "2022-08-09", "close": 18.93, "volume": 20591620.0}, {"date": "2022-08-10", "close": 18.95, "volume": 27189070.0}, {"date": "2022-08-11", "close": 18.67, "volume": 16253830.0}, {"date": "2022-08-12", "close": 19.17, "volume": 16767390.0}, {"date": "2022-08-15", "close": 18.68, "volume": 19897300.0}, {"date": "2022-08-16", "close": 18.57, "volume": 20876780.0}, {"date": "2022-08-17", "close": 18.25, "volume": 23675400.0}, {"date": "2022-08-18", "close": 18.04, "volume": 20007510.0}, {"date": "2022-08-19", "close": 17.55, "volume": 19196700.0}, {"date": "2022-08-22", "close": 17.5, "volume": 21747540.0}, {"date": "2022-08-23", "close": 17.62, "volume": 20127030.0}, {"date": "2022-08-24", "close": 17.63, "volume": 16954840.0}, {"date": "2022-08-25", "close": 17.73, "volume": 16618730.0}, {"date": "2022-08-26", "close": 17.36, "volume": 19412700.0}, {"date": "2022-08-29", "close": 17.29, "volume": 18893470.0}, {"date": "2022-08-30", "close": 16.96, "volume": 21271870.0}, {"date": "2022-08-31", "close": 16.58, "volume": 18799770.0}, {"date": "2022-09-01", "close": 16.38, "volume": 18413770.0}, {"date": "2022-09-02", "close": 16.57, "volume": 15875160.0}, {"date": "2022-09-06", "close": 16.54, "volume": 10812350.0}, {"date": "2022-09-07", "close": 17.0, "volume": 15468390.0}, {"date": "2022-09-08", "close": 17.03, "volume": 13095370.0}, {"date": "2022-09-09", "close": 17.32, "volume": 9813460.0}, {"date": "2022-09-12", "close": 18.17, "volume": 30176830.0}, {"date": "2022-09-13", "close": 17.83, "volume": 20777180.0}, {"date": "2022-09-14", "close": 18.0, "volume": 16309270.0}, {"date": "2022-09-15", "close": 17.63, "volume": 17477280.0}, {"date": "2022-09-16", "close": 17.99, "volume": 21175780.0}, {"date": "2022-09-19", "close": 17.99, "volume": 16756470.0}, {"date": "2022-09-20", "close": 17.73, "volume": 10478770.0}, {"date": "2022-09-21", "close": 18.06, "volume": 36671630.0}, {"date": "2022-09-22", "close": 18.09, "volume": 12553440.0}, {"date": "2022-09-23", "close": 17.36, "volume": 23917090.0}, {"date": "2022-09-26", "close": 16.92, "volume": 19179190.0}, {"date": "2022-09-27", "close": 16.9, "volume": 18080150.0}, {"date": "2022-09-28", "close": 17.45, "volume": 22513400.0}, {"date": "2022-09-29", "close": 17.37, "volume": 16727330.0}, {"date": "2022-09-30", "close": 17.5, "volume": 14446120.0}, {"date": "2022-10-03", "close": 19.1, "volume": 40558200.0}, {"date": "2022-10-04", "close": 19.36, "volume": 22227780.0}, {"date": "2022-10-05", "close": 18.99, "volume": 23878400.0}, {"date": "2022-10-06", "close": 19.04, "volume": 11261230.0}, {"date": "2022-10-07", "close": 18.5, "volume": 24621140.0}, {"date": "2022-10-10", "close": 18.09, "volume": 17979140.0}, {"date": "2022-10-11", "close": 17.68, "volume": 23821920.0}, {"date": "2022-10-12", "close": 17.59, "volume": 21216870.0}, {"date": "2022-10-13", "close": 17.39, "volume": 26705320.0}, {"date": "2022-10-14", "close": 16.81, "volume": 24636150.0}, {"date": "2022-10-17", "close": 17.12, "volume": 17937390.0}, {"date": "2022-10-18", "close": 17.23, "volume": 11236320.0}, {"date": "2022-10-19", "close": 17.01, "volume": 9941278.0}, {"date": "2022-10-20", "close": 17.17, "volume": 17615560.0}, {"date": "2022-10-21", "close": 17.76, "volume": 28680280.0}, {"date": "2022-10-24", "close": 17.68, "volume": 12953840.0}, {"date": "2022-10-25", "close": 17.86, "volume": 13857100.0}, {"date": "2022-10-26", "close": 17.98, "volume": 17092680.0}, {"date": "2022-10-27", "close": 17.98, "volume": 14108110.0}, {"date": "2022-10-28", "close": 17.74, "volume": 10708890.0}, {"date": "2022-10-31", "close": 17.62, "volume": 10005030.0}, {"date": "2022-11-01", "close": 18.05, "volume": 20107590.0}, {"date": "2022-11-02", "close": 17.73, "volume": 24802270.0}, {"date": "2022-11-03", "close": 17.94, "volume": 19125330.0}, {"date": "2022-11-04", "close": 19.26, "volume": 34818860.0}, {"date": "2022-11-07", "close": 19.15, "volume": 12869730.0}, {"date": "2022-11-08", "close": 19.7, "volume": 31329630.0}, {"date": "2022-11-09", "close": 19.36, "volume": 17422800.0}, {"date": "2022-11-10", "close": 19.97, "volume": 21968310.0}, {"date": "2022-11-11", "close": 19.95, "volume": 12472170.0}, {"date": "2022-11-14", "close": 20.24, "volume": 14503020.0}, {"date": "2022-11-15", "close": 19.88, "volume": 23955430.0}, {"date": "2022-11-16", "close": 19.74, "volume": 10180610.0}, {"date": "2022-11-17", "close": 19.29, "volume": 12895420.0}, {"date": "2022-11-18", "close": 19.25, "volume": 15315790.0}, {"date": "2022-11-21", "close": 19.2, "volume": 10468110.0}, {"date": "2022-11-22", "close": 19.43, "volume": 10140070.0}, {"date": "2022-11-23", "close": 19.81, "volume": 12773550.0}, {"date": "2022-11-25", "close": 19.72, "volume": 7784754.0}, {"date": "2022-11-28", "close": 19.26, "volume": 20288020.0}, {"date": "2022-11-29", "close": 19.56, "volume": 11253030.0}, {"date": "2022-11-30", "close": 20.43, "volume": 26502130.0}, {"date": "2022-12-01", "close": 20.98, "volume": 24949610.0}, {"date": "2022-12-02", "close": 21.29, "volume": 23150110.0}, {"date": "2022-12-05", "close": 20.44, "volume": 24402750.0}, {"date": "2022-12-06", "close": 20.44, "volume": 16489570.0}, {"date": "2022-12-07", "close": 20.92, "volume": 22573400.0}, {"date": "2022-12-08", "close": 21.21, "volume": 17948270.0}, {"date": "2022-12-09", "close": 21.56, "volume": 18975700.0}, {"date": "2022-12-12", "close": 21.46, "volume": 20222250.0}, {"date": "2022-12-13", "close": 21.83, "volume": 24657060.0}, {"date": "2022-12-14", "close": 21.99, "volume": 24341150.0}, {"date": "2022-12-15", "close": 21.24, "volume": 19921900.0}, {"date": "2022-12-16", "close": 21.37, "volume": 15975990.0}, {"date": "2022-12-19", "close": 21.12, "volume": 12704580.0}, {"date": "2022-12-20", "close": 22.23, "volume": 28496730.0}, {"date": "2022-12-21", "close": 22.07, "volume": 11636960.0}, {"date": "2022-12-22", "close": 21.69, "volume": 15133480.0}, {"date": "2022-12-23", "close": 21.85, "volume": 10922260.0}, {"date": "2022-12-27", "close": 22.11, "volume": 12346860.0}, {"date": "2022-12-28", "close": 21.6, "volume": 10915060.0}, {"date": "2022-12-29", "close": 21.97, "volume": 11896350.0}, {"date": "2022-12-30", "close": 22.02, "volume": 14250960.0}, {"date": "2023-01-03", "close": 22.05, "volume": 18122090.0}, {"date": "2023-01-04", "close": 21.89, "volume": 17246410.0}, {"date": "2023-01-05", "close": 21.39, "volume": 16539890.0}, {"date": "2023-01-06", "close": 21.92, "volume": 17021390.0}, {"date": "2023-01-09", "close": 21.74, "volume": 15588180.0}, {"date": "2023-01-10", "close": 21.73, "volume": 10051190.0}, {"date": "2023-01-11", "close": 21.55, "volume": 13848050.0}, {"date": "2023-01-12", "close": 21.88, "volume": 18514110.0}, {"date": "2023-01-13", "close": 22.33, "volume": 18425400.0}, {"date": "2023-01-17", "close": 22.01, "volume": 23059390.0}, {"date": "2023-01-18", "close": 21.57, "volume": 24553470.0}, {"date": "2023-01-19", "close": 21.96, "volume": 15361240.0}, {"date": "2023-01-20", "close": 22.02, "volume": 14299660.0}, {"date": "2023-01-23", "close": 21.58, "volume": 30123250.0}, {"date": "2023-01-24", "close": 21.76, "volume": 15461640.0}, {"date": "2023-01-25", "close": 21.97, "volume": 12824940.0}, {"date": "2023-01-26", "close": 21.99, "volume": 18177800.0}, {"date": "2023-01-27", "close": 21.68, "volume": 15244130.0}, {"date": "2023-01-30", "close": 21.66, "volume": 8337122.0}, {"date": "2023-01-31", "close": 21.83, "volume": 10471370.0}, {"date": "2023-02-01", "close": 22.08, "volume": 23818160.0}, {"date": "2023-02-02", "close": 21.57, "volume": 22808390.0}, {"date": "2023-02-03", "close": 20.57, "volume": 36695750.0}, {"date": "2023-02-06", "close": 20.48, "volume": 15824840.0}, {"date": "2023-02-07", "close": 20.38, "volume": 16209480.0}, {"date": "2023-02-08", "close": 20.48, "volume": 10688530.0}, {"date": "2023-02-09", "close": 20.18, "volume": 19233500.0}, {"date": "2023-02-10", "close": 20.24, "volume": 11028750.0}, {"date": "2023-02-13", "close": 20.2, "volume": 12376280.0}, {"date": "2023-02-14", "close": 20.12, "volume": 14586470.0}, {"date": "2023-02-15", "close": 19.89, "volume": 13301900.0}, {"date": "2023-02-16", "close": 19.84, "volume": 16692900.0}, {"date": "2023-02-17", "close": 20.01, "volume": 15129060.0}, {"date": "2023-02-21", "close": 20.07, "volume": 11158670.0}, {"date": "2023-02-22", "close": 19.75, "volume": 15142700.0}, {"date": "2023-02-23", "close": 19.63, "volume": 13610710.0}, {"date": "2023-02-24", "close": 19.09, "volume": 24859810.0}, {"date": "2023-02-27", "close": 18.93, "volume": 26063830.0}, {"date": "2023-02-28", "close": 19.22, "volume": 14396070.0}, {"date": "2023-03-01", "close": 19.29, "volume": 14873120.0}, {"date": "2023-03-02", "close": 19.24, "volume": 8938569.0}, {"date": "2023-03-03", "close": 19.55, "volume": 12419170.0}, {"date": "2023-03-06", "close": 19.32, "volume": 7902884.0}, {"date": "2023-03-07", "close": 18.45, "volume": 26097530.0}, {"date": "2023-03-08", "close": 18.4, "volume": 13896590.0}, {"date": "2023-03-09", "close": 18.44, "volume": 11895500.0}, {"date": "2023-03-10", "close": 18.86, "volume": 21470120.0}, {"date": "2023-03-13", "close": 20.0, "volume": 37152340.0}, {"date": "2023-03-14", "close": 19.89, "volume": 29462940.0}, {"date": "2023-03-15", "close": 20.0, "volume": 50880530.0}, {"date": "2023-03-16", "close": 19.92, "volume": 27767620.0}, {"date": "2023-03-17", "close": 20.63, "volume": 29318250.0}, {"date": "2023-03-20", "close": 20.69, "volume": 14306290.0}, {"date": "2023-03-21", "close": 20.54, "volume": 15197970.0}, {"date": "2023-03-22", "close": 21.1, "volume": 25323500.0}, {"date": "2023-03-23", "close": 21.28, "volume": 19286830.0}, {"date": "2023-03-24", "close": 21.22, "volume": 15759620.0}, {"date": "2023-03-27", "close": 21.22, "volume": 11703640.0}, {"date": "2023-03-28", "close": 21.43, "volume": 11221270.0}, {"date": "2023-03-29", "close": 21.44, "volume": 11804320.0}, {"date": "2023-03-30", "close": 21.94, "volume": 14724450.0}, {"date": "2023-03-31", "close": 22.12, "volume": 18212360.0}, {"date": "2023-04-03", "close": 22.06, "volume": 18134850.0}, {"date": "2023-04-04", "close": 22.97, "volume": 35724670.0}, {"date": "2023-04-05", "close": 22.94, "volume": 20676790.0}, {"date": "2023-04-06", "close": 22.89, "volume": 13297370.0}, {"date": "2023-04-10", "close": 22.88, "volume": 12751580.0}, {"date": "2023-04-11", "close": 23.04, "volume": 14526530.0}, {"date": "2023-04-12", "close": 23.43, "volume": 21592380.0}, {"date": "2023-04-13", "close": 23.74, "volume": 30298750.0}, {"date": "2023-04-14", "close": 23.31, "volume": 34948620.0}, {"date": "2023-04-17", "close": 23.02, "volume": 24471570.0}, {"date": "2023-04-18", "close": 23.15, "volume": 14353770.0}, {"date": "2023-04-19", "close": 23.23, "volume": 18571330.0}, {"date": "2023-04-20", "close": 23.17, "volume": 15332340.0}, {"date": "2023-04-21", "close": 22.98, "volume": 17623890.0}, {"date": "2023-04-24", "close": 23.08, "volume": 13576620.0}, {"date": "2023-04-25", "close": 22.99, "volume": 22711410.0}, {"date": "2023-04-26", "close": 22.83, "volume": 20916810.0}, {"date": "2023-04-27", "close": 22.89, "volume": 16054220.0}, {"date": "2023-04-28", "close": 23.0, "volume": 14213300.0}, {"date": "2023-05-01", "close": 22.89, "volume": 30354750.0}, {"date": "2023-05-02", "close": 23.35, "volume": 27235290.0}, {"date": "2023-05-03", "close": 23.43, "volume": 20545290.0}, {"date": "2023-05-04", "close": 23.94, "volume": 31012650.0}, {"date": "2023-05-05", "close": 23.57, "volume": 26200180.0}, {"date": "2023-05-08", "close": 23.49, "volume": 11445890.0}, {"date": "2023-05-09", "close": 23.48, "volume": 11470320.0}, {"date": "2023-05-10", "close": 23.31, "volume": 18265580.0}, {"date": "2023-05-11", "close": 22.2, "volume": 29635330.0}, {"date": "2023-05-12", "close": 22.02, "volume": 18629950.0}, {"date": "2023-05-15", "close": 22.1, "volume": 11308560.0}, {"date": "2023-05-16", "close": 21.81, "volume": 17274120.0}, {"date": "2023-05-17", "close": 21.82, "volume": 14587560.0}, {"date": "2023-05-18", "close": 21.56, "volume": 17283540.0}, {"date": "2023-05-19", "close": 21.86, "volume": 20547920.0}, {"date": "2023-05-22", "close": 21.67, "volume": 12665500.0}, {"date": "2023-05-23", "close": 21.51, "volume": 15236300.0}, {"date": "2023-05-24", "close": 21.16, "volume": 19508540.0}, {"date": "2023-05-25", "close": 20.86, "volume": 14846600.0}, {"date": "2023-05-26", "close": 21.38, "volume": 13685070.0}, {"date": "2023-05-30", "close": 21.3, "volume": 9121112.0}, {"date": "2023-05-31", "close": 21.61, "volume": 18058470.0}, {"date": "2023-06-01", "close": 21.95, "volume": 17940640.0}, {"date": "2023-06-02", "close": 21.69, "volume": 13006970.0}, {"date": "2023-06-05", "close": 21.64, "volume": 9562068.0}, {"date": "2023-06-06", "close": 21.65, "volume": 9406931.0}, {"date": "2023-06-07", "close": 21.51, "volume": 16744540.0}, {"date": "2023-06-08", "close": 22.3, "volume": 20402790.0}, {"date": "2023-06-09", "close": 22.27, "volume": 10976130.0}, {"date": "2023-06-12", "close": 22.08, "volume": 12288410.0}, {"date": "2023-06-13", "close": 21.74, "volume": 14921900.0}, {"date": "2023-06-14", "close": 21.97, "volume": 11298600.0}, {"date": "2023-06-15", "close": 21.94, "volume": 11361030.0}, {"date": "2023-06-16", "close": 22.18, "volume": 10974120.0}, {"date": "2023-06-20", "close": 21.26, "volume": 24042200.0}, {"date": "2023-06-21", "close": 20.84, "volume": 19678000.0}, {"date": "2023-06-22", "close": 20.53, "volume": 17066520.0}, {"date": "2023-06-23", "close": 20.58, "volume": 13003760.0}, {"date": "2023-06-26", "close": 20.9, "volume": 12880100.0}, {"date": "2023-06-27", "close": 20.98, "volume": 14341690.0}, {"date": "2023-06-28", "close": 20.84, "volume": 8188353.0}, {"date": "2023-06-29", "close": 20.72, "volume": 13780880.0}, {"date": "2023-06-30", "close": 20.89, "volume": 10504640.0}, {"date": "2023-07-03", "close": 21.01, "volume": 9134951.0}, {"date": "2023-07-05", "close": 21.21, "volume": 13306200.0}, {"date": "2023-07-06", "close": 20.83, "volume": 12544360.0}, {"date": "2023-07-07", "close": 21.18, "volume": 10657890.0}, {"date": "2023-07-10", "close": 21.24, "volume": 8670769.0}, {"date": "2023-07-11", "close": 21.2, "volume": 6771672.0}, {"date": "2023-07-12", "close": 22.15, "volume": 24114720.0}, {"date": "2023-07-13", "close": 22.78, "volume": 22406740.0}, {"date": "2023-07-14", "close": 22.86, "volume": 16802410.0}, {"date": "2023-07-17", "close": 22.79, "volume": 9101942.0}, {"date": "2023-07-18", "close": 22.99, "volume": 14769810.0}, {"date": "2023-07-19", "close": 23.1, "volume": 12889290.0}, {"date": "2023-07-20", "close": 22.68, "volume": 16215150.0}, {"date": "2023-07-21", "close": 22.57, "volume": 11278980.0}, {"date": "2023-07-24", "close": 22.33, "volume": 15105390.0}, {"date": "2023-07-25", "close": 22.62, "volume": 10753400.0}, {"date": "2023-07-26", "close": 22.91, "volume": 24549840.0}, {"date": "2023-07-27", "close": 22.11, "volume": 27325220.0}, {"date": "2023-07-28", "close": 22.32, "volume": 10629060.0}, {"date": "2023-07-31", "close": 22.69, "volume": 14038870.0}, {"date": "2023-08-01", "close": 22.29, "volume": 11600180.0}, {"date": "2023-08-02", "close": 21.75, "volume": 16400830.0}, {"date": "2023-08-03", "close": 21.63, "volume": 16334790.0}, {"date": "2023-08-04", "close": 21.66, "volume": 12397420.0}, {"date": "2023-08-07", "close": 21.21, "volume": 11803120.0}, {"date": "2023-08-08", "close": 20.9, "volume": 16557900.0}, {"date": "2023-08-09", "close": 20.8, "volume": 11966190.0}, {"date": "2023-08-10", "close": 20.83, "volume": 13574860.0}, {"date": "2023-08-11", "close": 20.8, "volume": 8428788.0}, {"date": "2023-08-14", "close": 20.72, "volume": 10036240.0}, {"date": "2023-08-15", "close": 20.67, "volume": 11894810.0}, {"date": "2023-08-16", "close": 20.56, "volume": 13151830.0}, {"date": "2023-08-17", "close": 20.8, "volume": 16299580.0}, {"date": "2023-08-18", "close": 20.87, "volume": 10430280.0}, {"date": "2023-08-21", "close": 21.36, "volume": 12346300.0}, {"date": "2023-08-22", "close": 21.46, "volume": 12970740.0}, {"date": "2023-08-23", "close": 22.29, "volume": 25176870.0}, {"date": "2023-08-24", "close": 22.11, "volume": 13804070.0}, {"date": "2023-08-25", "close": 22.22, "volume": 22742140.0}, {"date": "2023-08-28", "close": 22.22, "volume": 7536640.0}, {"date": "2023-08-29", "close": 22.71, "volume": 19726870.0}, {"date": "2023-08-30", "close": 22.57, "volume": 13091160.0}, {"date": "2023-08-31", "close": 22.39, "volume": 10536610.0}, {"date": "2023-09-01", "close": 22.17, "volume": 12818470.0}, {"date": "2023-09-05", "close": 21.59, "volume": 15054100.0}, {"date": "2023-09-06", "close": 21.24, "volume": 14534140.0}, {"date": "2023-09-07", "close": 21.05, "volume": 10926890.0}, {"date": "2023-09-08", "close": 21.01, "volume": 11665950.0}, {"date": "2023-09-11", "close": 21.16, "volume": 8858929.0}, {"date": "2023-09-12", "close": 21.13, "volume": 8738452.0}, {"date": "2023-09-13", "close": 20.93, "volume": 11886060.0}, {"date": "2023-09-14", "close": 20.73, "volume": 26204950.0}, {"date": "2023-09-15", "close": 21.11, "volume": 22811320.0}, {"date": "2023-09-18", "close": 21.3, "volume": 11481340.0}, {"date": "2023-09-19", "close": 21.27, "volume": 10111170.0}, {"date": "2023-09-20", "close": 21.34, "volume": 17354040.0}, {"date": "2023-09-21", "close": 21.44, "volume": 12395270.0}, {"date": "2023-09-22", "close": 21.58, "volume": 11352620.0}, {"date": "2023-09-25", "close": 21.2, "volume": 14549080.0}, {"date": "2023-09-26", "close": 20.96, "volume": 18268190.0}, {"date": "2023-09-27", "close": 20.7, "volume": 15636840.0}, {"date": "2023-09-28", "close": 20.74, "volume": 14007740.0}, {"date": "2023-09-29", "close": 20.34, "volume": 36658570.0}, {"date": "2023-10-02", "close": 19.42, "volume": 41002750.0}, {"date": "2023-10-03", "close": 19.44, "volume": 32235850.0}, {"date": "2023-10-04", "close": 19.31, "volume": 25140970.0}, {"date": "2023-10-05", "close": 19.25, "volume": 16430490.0}, {"date": "2023-10-06", "close": 19.73, "volume": 28298500.0}, {"date": "2023-10-09", "close": 20.06, "volume": 13077410.0}, {"date": "2023-10-10", "close": 19.98, "volume": 12114980.0}, {"date": "2023-10-11", "close": 20.18, "volume": 20080530.0}, {"date": "2023-10-12", "close": 19.96, "volume": 16915490.0}, {"date": "2023-10-13", "close": 20.78, "volume": 28959580.0}, {"date": "2023-10-16", "close": 20.68, "volume": 11982500.0}, {"date": "2023-10-17", "close": 20.92, "volume": 16481960.0}, {"date": "2023-10-18", "close": 20.95, "volume": 20065650.0}, {"date": "2023-10-19", "close": 21.11, "volume": 20356660.0}, {"date": "2023-10-20", "close": 21.4, "volume": 35245740.0}, {"date": "2023-10-23", "close": 21.05, "volume": 14074090.0}, {"date": "2023-10-24", "close": 21.02, "volume": 11491710.0}, {"date": "2023-10-25", "close": 20.94, "volume": 17639760.0}, {"date": "2023-10-26", "close": 20.85, "volume": 14326610.0}, {"date": "2023-10-27", "close": 21.18, "volume": 18629990.0}, {"date": "2023-10-30", "close": 21.34, "volume": 15304600.0}, {"date": "2023-10-31", "close": 20.98, "volume": 17624920.0}, {"date": "2023-11-01", "close": 20.97, "volume": 25224380.0}, {"date": "2023-11-02", "close": 20.87, "volume": 12232460.0}, {"date": "2023-11-03", "close": 21.22, "volume": 21259920.0}, {"date": "2023-11-06", "close": 21.08, "volume": 10278190.0}, {"date": "2023-11-07", "close": 20.73, "volume": 16082210.0}, {"date": "2023-11-08", "close": 20.65, "volume": 14361180.0}, {"date": "2023-11-09", "close": 20.69, "volume": 18731990.0}, {"date": "2023-11-10", "close": 20.34, "volume": 14059610.0}, {"date": "2023-11-13", "close": 20.43, "volume": 11091090.0}, {"date": "2023-11-14", "close": 21.17, "volume": 21723860.0}, {"date": "2023-11-15", "close": 21.45, "volume": 18585620.0}, {"date": "2023-11-16", "close": 21.76, "volume": 20259160.0}, {"date": "2023-11-17", "close": 21.75, "volume": 12296970.0}, {"date": "2023-11-20", "close": 21.48, "volume": 9696838.0}, {"date": "2023-11-21", "close": 21.77, "volume": 15212960.0}, {"date": "2023-11-22", "close": 21.67, "volume": 11151880.0}, {"date": "2023-11-24", "close": 22.27, "volume": 10803300.0}, {"date": "2023-11-27", "close": 22.56, "volume": 19785610.0}, {"date": "2023-11-28", "close": 22.92, "volume": 17064430.0}, {"date": "2023-11-29", "close": 22.88, "volume": 16675170.0}, {"date": "2023-11-30", "close": 23.13, "volume": 14364260.0}, {"date": "2023-12-01", "close": 23.33, "volume": 22107810.0}, {"date": "2023-12-04", "close": 22.46, "volume": 30668290.0}, {"date": "2023-12-05", "close": 22.12, "volume": 27205060.0}, {"date": "2023-12-06", "close": 21.93, "volume": 13374500.0}, {"date": "2023-12-07", "close": 21.79, "volume": 16758460.0}, {"date": "2023-12-08", "close": 21.1, "volume": 28746450.0}, {"date": "2023-12-11", "close": 20.91, "volume": 22883660.0}, {"date": "2023-12-12", "close": 20.84, "volume": 12118700.0}, {"date": "2023-12-13", "close": 21.77, "volume": 35068020.0}, {"date": "2023-12-14", "close": 22.15, "volume": 21384060.0}, {"date": "2023-12-15", "close": 21.83, "volume": 13077980.0}, {"date": "2023-12-18", "close": 21.8, "volume": 12927450.0}, {"date": "2023-12-19", "close": 22.03, "volume": 12752750.0}, {"date": "2023-12-20", "close": 22.04, "volume": 12523600.0}, {"date": "2023-12-21", "close": 22.31, "volume": 17063590.0}, {"date": "2023-12-22", "close": 22.12, "volume": 17235830.0}, {"date": "2023-12-26", "close": 22.2, "volume": 11861740.0}, {"date": "2023-12-27", "close": 22.23, "volume": 13898440.0}, {"date": "2023-12-28", "close": 21.99, "volume": 11257820.0}, {"date": "2023-12-29", "close": 21.78, "volume": 13161230.0}, {"date": "2024-01-02", "close": 21.65, "volume": 13277810.0}, {"date": "2024-01-03", "close": 21.06, "volume": 26373830.0}, {"date": "2024-01-04", "close": 21.08, "volume": 11971960.0}, {"date": "2024-01-05", "close": 21.21, "volume": 21401780.0}, {"date": "2024-01-08", "close": 21.13, "volume": 9527905.0}, {"date": "2024-01-09", "close": 21.0, "volume": 10772340.0}, {"date": "2024-01-10", "close": 20.94, "volume": 12093720.0}, {"date": "2024-01-11", "close": 20.82, "volume": 21816130.0}, {"date": "2024-01-12", "close": 21.19, "volume": 18914510.0}, {"date": "2024-01-16", "close": 20.96, "volume": 16953010.0}, {"date": "2024-01-17", "close": 20.65, "volume": 18249130.0}, {"date": "2024-01-18", "close": 20.81, "volume": 10585880.0}, {"date": "2024-01-19", "close": 20.67, "volume": 12574470.0}, {"date": "2024-01-22", "close": 20.22, "volume": 18292230.0}, {"date": "2024-01-23", "close": 20.53, "volume": 13096660.0}, {"date": "2024-01-24", "close": 20.71, "volume": 24238800.0}, {"date": "2024-01-25", "close": 20.94, "volume": 15755440.0}, {"date": "2024-01-26", "close": 20.86, "volume": 7980560.0}, {"date": "2024-01-29", "close": 21.21, "volume": 14309380.0}, {"date": "2024-01-30", "close": 21.19, "volume": 10734400.0}, {"date": "2024-01-31", "close": 20.91, "volume": 19870400.0}, {"date": "2024-02-01", "close": 21.21, "volume": 28714420.0}, {"date": "2024-02-02", "close": 20.75, "volume": 24324380.0}, {"date": "2024-02-05", "close": 20.47, "volume": 16531730.0}, {"date": "2024-02-06", "close": 20.51, "volume": 9007543.0}, {"date": "2024-02-07", "close": 20.33, "volume": 12084060.0}, {"date": "2024-02-08", "close": 20.65, "volume": 16547610.0}, {"date": "2024-02-09", "close": 20.68, "volume": 10620950.0}, {"date": "2024-02-12", "close": 20.76, "volume": 11006450.0}, {"date": "2024-02-13", "close": 20.2, "volume": 22824200.0}, {"date": "2024-02-14", "close": 20.44, "volume": 13085090.0}, {"date": "2024-02-15", "close": 20.94, "volume": 26720400.0}, {"date": "2024-02-16", "close": 21.39, "volume": 20251780.0}, {"date": "2024-02-20", "close": 21.07, "volume": 9047232.0}, {"date": "2024-02-21", "close": 20.96, "volume": 9415462.0}, {"date": "2024-02-22", "close": 20.82, "volume": 16728580.0}, {"date": "2024-02-23", "close": 20.99, "volume": 15186490.0}, {"date": "2024-02-26", "close": 20.62, "volume": 14409310.0}, {"date": "2024-02-27", "close": 20.57, "volume": 10175100.0}, {"date": "2024-02-28", "close": 20.55, "volume": 8303843.0}, {"date": "2024-02-29", "close": 20.73, "volume": 10459570.0}, {"date": "2024-03-01", "close": 21.17, "volume": 23570230.0}, {"date": "2024-03-04", "close": 21.86, "volume": 26016590.0}, {"date": "2024-03-05", "close": 21.67, "volume": 22277040.0}, {"date": "2024-03-06", "close": 22.1, "volume": 31037660.0}, {"date": "2024-03-07", "close": 22.24, "volume": 18890510.0}, {"date": "2024-03-08", "close": 22.23, "volume": 27245880.0}, {"date": "2024-03-11", "close": 22.35, "volume": 15364530.0}, {"date": "2024-03-12", "close": 22.09, "volume": 16339630.0}, {"date": "2024-03-13", "close": 22.79, "volume": 27121540.0}, {"date": "2024-03-14", "close": 22.73, "volume": 14705290.0}, {"date": "2024-03-15", "close": 23.03, "volume": 28077930.0}, {"date": "2024-03-18", "close": 22.91, "volume": 11920430.0}, {"date": "2024-03-19", "close": 22.79, "volume": 13406930.0}, {"date": "2024-03-20", "close": 23.29, "volume": 31945050.0}, {"date": "2024-03-21", "close": 22.65, "volume": 31163650.0}, {"date": "2024-03-22", "close": 22.56, "volume": 17183600.0}, {"date": "2024-03-25", "close": 22.58, "volume": 10066740.0}, {"date": "2024-03-26", "close": 22.34, "volume": 18183620.0}, {"date": "2024-03-27", "close": 22.51, "volume": 12551830.0}, {"date": "2024-03-28", "close": 22.75, "volume": 29105430.0}, {"date": "2024-04-01", "close": 22.86, "volume": 22490730.0}, {"date": "2024-04-02", "close": 23.84, "volume": 58416690.0}, {"date": "2024-04-03", "close": 24.73, "volume": 61360130.0}, {"date": "2024-04-04", "close": 24.49, "volume": 54231420.0}, {"date": "2024-04-05", "close": 25.03, "volume": 43238220.0}, {"date": "2024-04-08", "close": 25.4, "volume": 40708910.0}, {"date": "2024-04-09", "close": 25.72, "volume": 41006130.0}, {"date": "2024-04-10", "close": 25.45, "volume": 50614100.0}, {"date": "2024-04-11", "close": 26.01, "volume": 28595210.0}, {"date": "2024-04-12", "close": 25.63, "volume": 117678300.0}, {"date": "2024-04-15", "close": 26.41, "volume": 51965110.0}, {"date": "2024-04-16", "close": 25.8, "volume": 56256220.0}, {"date": "2024-04-17", "close": 25.85, "volume": 46667340.0}, {"date": "2024-04-18", "close": 25.86, "volume": 26818160.0}, {"date": "2024-04-19", "close": 26.2, "volume": 29321210.0}, {"date": "2024-04-22", "close": 24.93, "volume": 37156880.0}, {"date": "2024-04-23", "close": 24.99, "volume": 37046800.0}, {"date": "2024-04-24", "close": 24.9, "volume": 19783640.0}, {"date": "2024-04-25", "close": 25.06, "volume": 32678390.0}, {"date": "2024-04-26", "close": 24.89, "volume": 26821270.0}, {"date": "2024-04-29", "close": 24.83, "volume": 23922200.0}, {"date": "2024-04-30", "close": 24.05, "volume": 32400080.0}, {"date": "2024-05-01", "close": 24.27, "volume": 42815390.0}, {"date": "2024-05-02", "close": 24.36, "volume": 24968830.0}, {"date": "2024-05-03", "close": 24.22, "volume": 26859140.0}, {"date": "2024-05-06", "close": 25.07, "volume": 27627360.0}, {"date": "2024-05-07", "close": 24.92, "volume": 14811470.0}, {"date": "2024-05-08", "close": 24.95, "volume": 16967360.0}, {"date": "2024-05-09", "close": 25.86, "volume": 32734880.0}, {"date": "2024-05-10", "close": 25.77, "volume": 24489750.0}, {"date": "2024-05-13", "close": 25.8, "volume": 15222900.0}, {"date": "2024-05-14", "close": 26.13, "volume": 20065030.0}, {"date": "2024-05-15", "close": 27.12, "volume": 39872400.0}, {"date": "2024-05-16", "close": 27.06, "volume": 19821320.0}, {"date": "2024-05-17", "close": 28.79, "volume": 52708100.0}, {"date": "2024-05-20", "close": 28.98, "volume": 58184710.0}, {"date": "2024-05-21", "close": 29.27, "volume": 30700260.0}, {"date": "2024-05-22", "close": 28.22, "volume": 48609700.0}, {"date": "2024-05-23", "close": 27.55, "volume": 39911250.0}, {"date": "2024-05-24", "close": 27.74, "volume": 14534570.0}, {"date": "2024-05-28", "close": 29.24, "volume": 31041750.0}, {"date": "2024-05-29", "close": 29.17, "volume": 20708370.0}, {"date": "2024-05-30", "close": 28.42, "volume": 22268880.0}, {"date": "2024-05-31", "close": 27.76, "volume": 31957560.0}, {"date": "2024-06-03", "close": 27.89, "volume": 18155950.0}, {"date": "2024-06-04", "close": 27.02, "volume": 28858390.0}, {"date": "2024-06-05", "close": 27.4, "volume": 18175270.0}, {"date": "2024-06-06", "close": 28.53, "volume": 27649960.0}, {"date": "2024-06-07", "close": 26.67, "volume": 43868920.0}, {"date": "2024-06-10", "close": 27.12, "volume": 17099230.0}, {"date": "2024-06-11", "close": 26.71, "volume": 13338930.0}, {"date": "2024-06-12", "close": 27.03, "volume": 27934780.0}, {"date": "2024-06-13", "close": 26.43, "volume": 21680280.0}, {"date": "2024-06-14", "close": 27.01, "volume": 25973300.0}, {"date": "2024-06-17", "close": 26.92, "volume": 15015950.0}, {"date": "2024-06-18", "close": 26.96, "volume": 12033450.0}, {"date": "2024-06-20", "close": 28.0, "volume": 22897970.0}, {"date": "2024-06-21", "close": 26.98, "volume": 26983550.0}, {"date": "2024-06-24", "close": 27.0, "volume": 12836320.0}, {"date": "2024-06-25", "close": 26.4, "volume": 15555860.0}, {"date": "2024-06-26", "close": 26.31, "volume": 13855740.0}, {"date": "2024-06-27", "close": 26.45, "volume": 11124590.0}, {"date": "2024-06-28", "close": 26.57, "volume": 10426510.0}, {"date": "2024-07-01", "close": 26.85, "volume": 12587330.0}, {"date": "2024-07-02", "close": 26.97, "volume": 12171950.0}, {"date": "2024-07-03", "close": 27.84, "volume": 16834190.0}, {"date": "2024-07-05", "close": 28.48, "volume": 23018610.0}, {"date": "2024-07-08", "close": 28.13, "volume": 19742930.0}, {"date": "2024-07-09", "close": 28.12, "volume": 14035890.0}, {"date": "2024-07-10", "close": 28.16, "volume": 13142640.0}, {"date": "2024-07-11", "close": 28.68, "volume": 20141470.0}, {"date": "2024-07-12", "close": 28.12, "volume": 15380040.0}, {"date": "2024-07-15", "close": 28.03, "volume": 13426730.0}, {"date": "2024-07-16", "close": 28.61, "volume": 17280200.0}, {"date": "2024-07-17", "close": 27.67, "volume": 34443430.0}, {"date": "2024-07-18", "close": 27.2, "volume": 15566200.0}, {"date": "2024-07-19", "close": 26.69, "volume": 20111210.0}, {"date": "2024-07-22", "close": 26.63, "volume": 12069800.0}, {"date": "2024-07-23", "close": 26.68, "volume": 10184530.0}, {"date": "2024-07-24", "close": 26.43, "volume": 12474500.0}, {"date": "2024-07-25", "close": 25.41, "volume": 31711430.0}, {"date": "2024-07-26", "close": 25.48, "volume": 12442430.0}, {"date": "2024-07-29", "close": 25.44, "volume": 16616690.0}, {"date": "2024-07-30", "close": 25.83, "volume": 14896290.0}, {"date": "2024-07-31", "close": 26.39, "volume": 23227940.0}, {"date": "2024-08-01", "close": 26.03, "volume": 19796810.0}, {"date": "2024-08-02", "close": 26.04, "volume": 25324990.0}, {"date": "2024-08-05", "close": 24.86, "volume": 36392880.0}, {"date": "2024-08-06", "close": 24.64, "volume": 18307960.0}, {"date": "2024-08-07", "close": 24.33, "volume": 12709860.0}, {"date": "2024-08-08", "close": 25.01, "volume": 17704430.0}, {"date": "2024-08-09", "close": 25.0, "volume": 15934050.0}, {"date": "2024-08-12", "close": 25.49, "volume": 15323080.0}, {"date": "2024-08-13", "close": 25.42, "volume": 11860540.0}, {"date": "2024-08-14", "close": 25.13, "volume": 14114370.0}, {"date": "2024-08-15", "close": 25.86, "volume": 17205980.0}, {"date": "2024-08-16", "close": 26.43, "volume": 19315680.0}, {"date": "2024-08-19", "close": 26.83, "volume": 20102850.0}, {"date": "2024-08-20", "close": 26.87, "volume": 20454480.0}, {"date": "2024-08-21", "close": 26.95, "volume": 18449500.0}, {"date": "2024-08-22", "close": 26.39, "volume": 23972700.0}, {"date": "2024-08-23", "close": 27.2, "volume": 21713300.0}, {"date": "2024-08-26", "close": 27.32, "volume": 8812373.0}, {"date": "2024-08-27", "close": 27.36, "volume": 10591710.0}, {"date": "2024-08-28", "close": 26.69, "volume": 11564230.0}, {"date": "2024-08-29", "close": 26.81, "volume": 11793830.0}, {"date": "2024-08-30", "close": 26.35, "volume": 15762110.0}, {"date": "2024-09-03", "close": 25.58, "volume": 17149090.0}, {"date": "2024-09-04", "close": 25.68, "volume": 11322410.0}, {"date": "2024-09-05", "close": 26.23, "volume": 14573640.0}, {"date": "2024-09-06", "close": 25.48, "volume": 23805420.0}, {"date": "2024-09-09", "close": 25.85, "volume": 8774848.0}, {"date": "2024-09-10", "close": 25.94, "volume": 9395367.0}, {"date": "2024-09-11", "close": 26.12, "volume": 11052160.0}, {"date": "2024-09-12", "close": 27.27, "volume": 22552650.0}, {"date": "2024-09-13", "close": 28.02, "volume": 28629440.0}, {"date": "2024-09-16", "close": 28.07, "volume": 14701630.0}, {"date": "2024-09-17", "close": 27.96, "volume": 15504330.0}, {"date": "2024-09-18", "close": 27.24, "volume": 35165910.0}, {"date": "2024-09-19", "close": 28.09, "volume": 18852820.0}, {"date": "2024-09-20", "close": 28.41, "volume": 21649450.0}, {"date": "2024-09-23", "close": 27.98, "volume": 24206300.0}, {"date": "2024-09-24", "close": 29.38, "volume": 41629940.0}, {"date": "2024-09-25", "close": 29.06, "volume": 26626990.0}, {"date": "2024-09-26", "close": 29.26, "volume": 23692040.0}, {"date": "2024-09-27", "close": 28.86, "volume": 27109630.0}, {"date": "2024-09-30", "close": 28.41, "volume": 16606180.0}, {"date": "2024-10-01", "close": 28.58, "volume": 23796390.0}, {"date": "2024-10-02", "close": 29.0, "volume": 21103120.0}, {"date": "2024-10-03", "close": 29.23, "volume": 18907410.0}, {"date": "2024-10-04", "close": 29.36, "volume": 39104900.0}, {"date": "2024-10-07", "close": 28.93, "volume": 20871950.0}, {"date": "2024-10-08", "close": 28.01, "volume": 39037160.0}, {"date": "2024-10-09", "close": 27.86, "volume": 20157870.0}, {"date": "2024-10-10", "close": 28.38, "volume": 18329140.0}, {"date": "2024-10-11", "close": 28.8, "volume": 17096610.0}, {"date": "2024-10-14", "close": 28.54, "volume": 13515670.0}, {"date": "2024-10-15", "close": 28.71, "volume": 16871730.0}, {"date": "2024-10-16", "close": 28.91, "volume": 17789700.0}, {"date": "2024-10-17", "close": 28.89, "volume": 15369540.0}, {"date": "2024-10-18", "close": 30.64, "volume": 45090390.0}, {"date": "2024-10-21", "close": 30.85, "volume": 36669690.0}, {"date": "2024-10-22", "close": 31.74, "volume": 37066100.0}, {"date": "2024-10-23", "close": 30.71, "volume": 37351700.0}, {"date": "2024-10-24", "close": 30.69, "volume": 29251540.0}, {"date": "2024-10-25", "close": 30.63, "volume": 19517550.0}, {"date": "2024-10-28", "close": 30.73, "volume": 16296860.0}, {"date": "2024-10-29", "close": 31.39, "volume": 22508750.0}, {"date": "2024-10-30", "close": 30.81, "volume": 20900080.0}, {"date": "2024-10-31", "close": 29.81, "volume": 33075020.0}, {"date": "2024-11-01", "close": 29.54, "volume": 22164870.0}, {"date": "2024-11-04", "close": 29.63, "volume": 13044450.0}, {"date": "2024-11-05", "close": 29.75, "volume": 12188520.0}, {"date": "2024-11-06", "close": 28.43, "volume": 33037960.0}, {"date": "2024-11-07", "close": 29.11, "volume": 21432200.0}, {"date": "2024-11-08", "close": 28.48, "volume": 20235200.0}, {"date": "2024-11-11", "close": 27.97, "volume": 24582570.0}, {"date": "2024-11-12", "close": 28.07, "volume": 16561240.0}, {"date": "2024-11-13", "close": 27.61, "volume": 16530470.0}, {"date": "2024-11-14", "close": 27.81, "volume": 18059870.0}, {"date": "2024-11-15", "close": 27.57, "volume": 18838440.0}, {"date": "2024-11-18", "close": 28.38, "volume": 15763430.0}, {"date": "2024-11-19", "close": 28.5, "volume": 12751080.0}, {"date": "2024-11-20", "close": 28.1, "volume": 11137950.0}, {"date": "2024-11-21", "close": 28.04, "volume": 11030530.0}, {"date": "2024-11-22", "close": 28.47, "volume": 13173880.0}, {"date": "2024-11-25", "close": 27.63, "volume": 22478400.0}, {"date": "2024-11-26", "close": 27.8, "volume": 10484680.0}, {"date": "2024-11-27", "close": 27.45, "volume": 22858650.0}, {"date": "2024-11-29", "close": 27.92, "volume": 9663876.0}, {"date": "2024-12-02", "close": 27.79, "volume": 9925388.0}, {"date": "2024-12-03", "close": 28.28, "volume": 14543620.0}, {"date": "2024-12-04", "close": 28.53, "volume": 22762390.0}, {"date": "2024-12-05", "close": 28.56, "volume": 16122960.0}, {"date": "2024-12-06", "close": 28.25, "volume": 13195510.0}, {"date": "2024-12-09", "close": 28.98, "volume": 37481110.0}, {"date": "2024-12-10", "close": 28.99, "volume": 43997020.0}, {"date": "2024-12-11", "close": 29.04, "volume": 23582340.0}, {"date": "2024-12-12", "close": 28.2, "volume": 34794110.0}, {"date": "2024-12-13", "close": 27.75, "volume": 20326690.0}, {"date": "2024-12-16", "close": 27.8, "volume": 9124917.0}, {"date": "2024-12-17", "close": 27.81, "volume": 17504680.0}, {"date": "2024-12-18", "close": 26.85, "volume": 27794510.0}, {"date": "2024-12-19", "close": 26.52, "volume": 31083850.0}, {"date": "2024-12-20", "close": 26.92, "volume": 17487650.0}, {"date": "2024-12-23", "close": 26.99, "volume": 14473870.0}, {"date": "2024-12-24", "close": 27.02, "volume": 3967749.0}, {"date": "2024-12-26", "close": 27.14, "volume": 8274160.0}, {"date": "2024-12-27", "close": 26.76, "volume": 9643547.0}, {"date": "2024-12-30", "close": 26.43, "volume": 18853860.0}, {"date": "2024-12-31", "close": 26.33, "volume": 8008410.0}, {"date": "2025-01-02", "close": 26.93, "volume": 12368020.0}, {"date": "2025-01-03", "close": 26.98, "volume": 8637568.0}, {"date": "2025-01-06", "close": 27.24, "volume": 13037030.0}, {"date": "2025-01-07", "close": 27.33, "volume": 17407680.0}, {"date": "2025-01-08", "close": 27.4, "volume": 12926270.0}, {"date": "2025-01-10", "close": 27.61, "volume": 24079100.0}, {"date": "2025-01-13", "close": 26.96, "volume": 16965390.0}, {"date": "2025-01-14", "close": 27.2, "volume": 11798040.0}, {"date": "2025-01-15", "close": 27.96, "volume": 19890720.0}, {"date": "2025-01-16", "close": 28.04, "volume": 20900120.0}, {"date": "2025-01-17", "close": 27.61, "volume": 18974590.0}, {"date": "2025-01-21", "close": 28.04, "volume": 15214410.0}, {"date": "2025-01-22", "close": 28.05, "volume": 21195100.0}, {"date": "2025-01-23", "close": 27.77, "volume": 23481070.0}, {"date": "2025-01-24", "close": 27.91, "volume": 13750110.0}, {"date": "2025-01-27", "close": 27.46, "volume": 22691540.0}, {"date": "2025-01-28", "close": 27.63, "volume": 15636500.0}, {"date": "2025-01-29", "close": 28.0, "volume": 28857810.0}, {"date": "2025-01-30", "close": 28.72, "volume": 38787660.0}, {"date": "2025-01-31", "close": 28.51, "volume": 26121560.0}, {"date": "2025-02-03", "close": 28.67, "volume": 31728850.0}, {"date": "2025-02-04", "close": 29.22, "volume": 41977320.0}, {"date": "2025-02-05", "close": 29.35, "volume": 34873730.0}, {"date": "2025-02-06", "close": 29.38, "volume": 17723150.0}, {"date": "2025-02-07", "close": 29.03, "volume": 26954010.0}, {"date": "2025-02-10", "close": 29.2, "volume": 14171330.0}, {"date": "2025-02-11", "close": 29.0, "volume": 13779090.0}, {"date": "2025-02-12", "close": 29.34, "volume": 16716630.0}, {"date": "2025-02-13", "close": 29.46, "volume": 17030680.0}, {"date": "2025-02-14", "close": 29.31, "volume": 34965910.0}, {"date": "2025-02-18", "close": 29.91, "volume": 20511070.0}, {"date": "2025-02-19", "close": 29.81, "volume": 13660550.0}, {"date": "2025-02-20", "close": 29.95, "volume": 15420400.0}, {"date": "2025-02-21", "close": 29.59, "volume": 15515830.0}, {"date": "2025-02-24", "close": 29.44, "volume": 13995200.0}, {"date": "2025-02-25", "close": 28.83, "volume": 22142400.0}, {"date": "2025-02-26", "close": 28.94, "volume": 10231020.0}, {"date": "2025-02-27", "close": 28.4, "volume": 16680010.0}, {"date": "2025-02-28", "close": 28.31, "volume": 13691960.0}, {"date": "2025-03-03", "close": 28.75, "volume": 16521970.0}, {"date": "2025-03-04", "close": 29.0, "volume": 13767860.0}, {"date": "2025-03-05", "close": 29.77, "volume": 25486330.0}, {"date": "2025-03-06", "close": 29.69, "volume": 16888480.0}, {"date": "2025-03-07", "close": 29.59, "volume": 18786440.0}, {"date": "2025-03-10", "close": 29.11, "volume": 15888990.0}, {"date": "2025-03-11", "close": 29.96, "volume": 23227820.0}, {"date": "2025-03-12", "close": 30.22, "volume": 18764800.0}, {"date": "2025-03-13", "close": 30.74, "volume": 37624030.0}, {"date": "2025-03-14", "close": 30.71, "volume": 23520650.0}, {"date": "2025-03-17", "close": 30.81, "volume": 20973690.0}, {"date": "2025-03-18", "close": 30.85, "volume": 20424560.0}, {"date": "2025-03-19", "close": 30.75, "volume": 23258470.0}, {"date": "2025-03-20", "close": 30.5, "volume": 12842060.0}, {"date": "2025-03-21", "close": 30.02, "volume": 17198900.0}, {"date": "2025-03-24", "close": 29.96, "volume": 17493690.0}, {"date": "2025-03-25", "close": 30.58, "volume": 19168010.0}, {"date": "2025-03-26", "close": 30.53, "volume": 13648350.0}, {"date": "2025-03-27", "close": 31.32, "volume": 34298440.0}, {"date": "2025-03-28", "close": 31.0, "volume": 25160220.0}, {"date": "2025-03-31", "close": 30.99, "volume": 18403280.0}, {"date": "2025-04-01", "close": 30.63, "volume": 22261810.0}, {"date": "2025-04-02", "close": 30.76, "volume": 20976580.0}, {"date": "2025-04-03", "close": 28.89, "volume": 46008090.0}, {"date": "2025-04-04", "close": 27.08, "volume": 73174470.0}, {"date": "2025-04-07", "close": 27.14, "volume": 37531570.0}, {"date": "2025-04-08", "close": 27.14, "volume": 19629430.0}, {"date": "2025-04-09", "close": 28.06, "volume": 38180140.0}, {"date": "2025-04-10", "close": 28.28, "volume": 23059810.0}, {"date": "2025-04-11", "close": 29.19, "volume": 36908490.0}, {"date": "2025-04-14", "close": 29.38, "volume": 29268890.0}, {"date": "2025-04-15", "close": 29.41, "volume": 24273710.0}, {"date": "2025-04-16", "close": 29.76, "volume": 21282460.0}, {"date": "2025-04-17", "close": 29.55, "volume": 13649370.0}, {"date": "2025-04-21", "close": 29.79, "volume": 17295370.0}, {"date": "2025-04-22", "close": 29.5, "volume": 27253640.0}, {"date": "2025-04-23", "close": 30.56, "volume": 31975020.0}, {"date": "2025-04-24", "close": 30.56, "volume": 15405480.0}, {"date": "2025-04-25", "close": 30.05, "volume": 19325990.0}, {"date": "2025-04-28", "close": 30.19, "volume": 18288040.0}, {"date": "2025-04-29", "close": 29.83, "volume": 24967340.0}, {"date": "2025-04-30", "close": 29.6, "volume": 22126720.0}, {"date": "2025-05-01", "close": 29.39, "volume": 14830500.0}, {"date": "2025-05-02", "close": 29.12, "volume": 14040920.0}, {"date": "2025-05-05", "close": 29.48, "volume": 10052320.0}, {"date": "2025-05-06", "close": 30.22, "volume": 17870820.0}, {"date": "2025-05-07", "close": 29.49, "volume": 14119050.0}, {"date": "2025-05-08", "close": 29.46, "volume": 13209300.0}, {"date": "2025-05-09", "close": 29.8, "volume": 8963013.0}, {"date": "2025-05-12", "close": 29.63, "volume": 14641980.0}, {"date": "2025-05-13", "close": 29.93, "volume": 13094080.0}, {"date": "2025-05-14", "close": 29.25, "volume": 14048460.0}, {"date": "2025-05-15", "close": 29.61, "volume": 10062160.0}, {"date": "2025-05-16", "close": 29.3, "volume": 9275626.0}, {"date": "2025-05-19", "close": 29.42, "volume": 11078110.0}, {"date": "2025-05-20", "close": 30.13, "volume": 14474140.0}, {"date": "2025-05-21", "close": 30.51, "volume": 19504910.0}, {"date": "2025-05-22", "close": 30.03, "volume": 15320490.0}, {"date": "2025-05-23", "close": 30.45, "volume": 15098110.0}, {"date": "2025-05-27", "close": 30.23, "volume": 12300990.0}, {"date": "2025-05-28", "close": 29.98, "volume": 11211750.0}, {"date": "2025-05-29", "close": 30.3, "volume": 12212700.0}, {"date": "2025-05-30", "close": 30.0, "volume": 14305420.0}, {"date": "2025-06-02", "close": 31.59, "volume": 37873270.0}, {"date": "2025-06-03", "close": 31.44, "volume": 23158780.0}, {"date": "2025-06-04", "close": 31.34, "volume": 19730520.0}, {"date": "2025-06-05", "close": 32.45, "volume": 51938530.0}, {"date": "2025-06-06", "close": 32.69, "volume": 30260240.0}, {"date": "2025-06-09", "close": 33.39, "volume": 33931370.0}, {"date": "2025-06-10", "close": 33.23, "volume": 29120890.0}, {"date": "2025-06-11", "close": 32.95, "volume": 34712150.0}, {"date": "2025-06-12", "close": 33.06, "volume": 21111560.0}, {"date": "2025-06-13", "close": 32.97, "volume": 21713080.0}, {"date": "2025-06-16", "close": 33.03, "volume": 14883300.0}, {"date": "2025-06-17", "close": 33.74, "volume": 26824900.0}, {"date": "2025-06-18", "close": 33.27, "volume": 21945620.0}, {"date": "2025-06-20", "close": 32.72, "volume": 25415250.0}, {"date": "2025-06-23", "close": 32.96, "volume": 18661950.0}, {"date": "2025-06-24", "close": 32.61, "volume": 20982360.0}, {"date": "2025-06-25", "close": 33.01, "volume": 12254290.0}, {"date": "2025-06-26", "close": 33.34, "volume": 15255190.0}, {"date": "2025-06-27", "close": 32.62, "volume": 17596330.0}, {"date": "2025-06-30", "close": 32.81, "volume": 10565320.0}, {"date": "2025-07-01", "close": 32.73, "volume": 13436390.0}, {"date": "2025-07-02", "close": 33.24, "volume": 13673470.0}, {"date": "2025-07-03", "close": 33.51, "volume": 10356220.0}, {"date": "2025-07-07", "close": 33.43, "volume": 12132960.0}, {"date": "2025-07-08", "close": 33.29, "volume": 17473120.0}, {"date": "2025-07-09", "close": 33.0, "volume": 17764090.0}, {"date": "2025-07-10", "close": 33.75, "volume": 44301490.0}, {"date": "2025-07-11", "close": 35.03, "volume": 57917770.0}, {"date": "2025-07-14", "close": 34.63, "volume": 40685410.0}, {"date": "2025-07-15", "close": 34.26, "volume": 34082260.0}, {"date": "2025-07-16", "close": 34.41, "volume": 26483170.0}, {"date": "2025-07-17", "close": 34.65, "volume": 14813460.0}, {"date": "2025-07-18", "close": 34.61, "volume": 18305350.0}, {"date": "2025-07-21", "close": 35.35, "volume": 28710470.0}, {"date": "2025-07-22", "close": 35.72, "volume": 25205280.0}, {"date": "2025-07-23", "close": 35.69, "volume": 21882760.0}, {"date": "2025-07-24", "close": 35.49, "volume": 11319790.0}, {"date": "2025-07-25", "close": 34.66, "volume": 24958310.0}, {"date": "2025-07-28", "close": 34.64, "volume": 16543350.0}, {"date": "2025-07-29", "close": 34.66, "volume": 10705700.0}, {"date": "2025-07-30", "close": 33.51, "volume": 35325630.0}, {"date": "2025-07-31", "close": 33.32, "volume": 15454450.0}, {"date": "2025-08-01", "close": 33.59, "volume": 16787160.0}, {"date": "2025-08-04", "close": 33.98, "volume": 9725836.0}, {"date": "2025-08-05", "close": 34.35, "volume": 16451160.0}, {"date": "2025-08-06", "close": 34.35, "volume": 8747632.0}, {"date": "2025-08-07", "close": 34.76, "volume": 21996130.0}, {"date": "2025-08-08", "close": 34.88, "volume": 15786090.0}, {"date": "2025-08-11", "close": 34.18, "volume": 10749340.0}, {"date": "2025-08-12", "close": 34.41, "volume": 12143900.0}, {"date": "2025-08-13", "close": 35.0, "volume": 13185610.0}, {"date": "2025-08-14", "close": 34.5, "volume": 15819730.0}, {"date": "2025-08-15", "close": 34.5, "volume": 13881750.0}, {"date": "2025-08-18", "close": 34.55, "volume": 8670779.0}, {"date": "2025-08-19", "close": 33.87, "volume": 18812900.0}, {"date": "2025-08-20", "close": 34.43, "volume": 10903380.0}, {"date": "2025-08-21", "close": 34.61, "volume": 10597930.0}, {"date": "2025-08-22", "close": 35.34, "volume": 26003280.0}, {"date": "2025-08-25", "close": 35.02, "volume": 10286440.0}, {"date": "2025-08-26", "close": 35.02, "volume": 13836600.0}, {"date": "2025-08-27", "close": 34.99, "volume": 10084240.0}, {"date": "2025-08-28", "close": 35.52, "volume": 21079110.0}, {"date": "2025-08-29", "close": 36.19, "volume": 28952950.0}, {"date": "2025-09-02", "close": 37.15, "volume": 35875340.0}, {"date": "2025-09-03", "close": 37.34, "volume": 27291240.0}, {"date": "2025-09-04", "close": 36.93, "volume": 45258540.0}, {"date": "2025-09-05", "close": 37.21, "volume": 25435550.0}, {"date": "2025-09-08", "close": 37.51, "volume": 25019720.0}, {"date": "2025-09-09", "close": 37.18, "volume": 24001240.0}, {"date": "2025-09-10", "close": 37.41, "volume": 17743560.0}, {"date": "2025-09-11", "close": 37.79, "volume": 19051460.0}, {"date": "2025-09-12", "close": 38.34, "volume": 19902340.0}, {"date": "2025-09-15", "close": 38.76, "volume": 22225100.0}, {"date": "2025-09-16", "close": 38.6, "volume": 25319750.0}, {"date": "2025-09-17", "close": 37.79, "volume": 31045450.0}, {"date": "2025-09-18", "close": 37.99, "volume": 13289170.0}, {"date": "2025-09-19", "close": 39.04, "volume": 36776300.0}, {"date": "2025-09-22", "close": 40.04, "volume": 32055380.0}, {"date": "2025-09-23", "close": 39.96, "volume": 28492560.0}, {"date": "2025-09-24", "close": 39.82, "volume": 31533210.0}, {"date": "2025-09-25", "close": 41.03, "volume": 36395830.0}, {"date": "2025-09-26", "close": 41.86, "volume": 44578530.0}, {"date": "2025-09-29", "close": 42.5, "volume": 41290340.0}, {"date": "2025-09-30", "close": 42.37, "volume": 34884240.0}, {"date": "2025-10-01", "close": 42.91, "volume": 44341800.0}, {"date": "2025-10-02", "close": 42.53, "volume": 58242300.0}, {"date": "2025-10-03", "close": 43.52, "volume": 47523540.0}, {"date": "2025-10-06", "close": 44.06, "volume": 34114000.0}, {"date": "2025-10-07", "close": 43.39, "volume": 42769080.0}, {"date": "2025-10-08", "close": 44.56, "volume": 59455740.0}, {"date": "2025-10-09", "close": 44.71, "volume": 110701700.0}, {"date": "2025-10-10", "close": 45.43, "volume": 67017000.0}, {"date": "2025-10-13", "close": 47.26, "volume": 57830360.0}, {"date": "2025-10-14", "close": 46.8, "volume": 57821450.0}, {"date": "2025-10-15", "close": 48.33, "volume": 41672870.0}, {"date": "2025-10-16", "close": 49.17, "volume": 48853000.0}, {"date": "2025-10-17", "close": 46.99, "volume": 86492640.0}, {"date": "2025-10-20", "close": 47.72, "volume": 35933500.0}, {"date": "2025-10-21", "close": 43.79, "volume": 81395270.0}, {"date": "2025-10-22", "close": 43.88, "volume": 43269980.0}, {"date": "2025-10-23", "close": 44.18, "volume": 24565620.0}, {"date": "2025-10-24", "close": 43.99, "volume": 24014020.0}, {"date": "2025-10-27", "close": 42.4, "volume": 42914130.0}, {"date": "2025-10-28", "close": 42.7, "volume": 27782020.0}, {"date": "2025-10-29", "close": 43.23, "volume": 27351680.0}, {"date": "2025-10-30", "close": 44.34, "volume": 30333240.0}, {"date": "2025-10-31", "close": 44.01, "volume": 21310920.0}, {"date": "2025-11-03", "close": 43.76, "volume": 17946700.0}, {"date": "2025-11-04", "close": 42.74, "volume": 26679120.0}, {"date": "2025-11-05", "close": 43.65, "volume": 16178520.0}, {"date": "2025-11-06", "close": 43.55, "volume": 15957870.0}, {"date": "2025-11-07", "close": 43.92, "volume": 16493110.0}, {"date": "2025-11-10", "close": 45.79, "volume": 20763790.0}, {"date": "2025-11-11", "close": 46.45, "volume": 19693670.0}, {"date": "2025-11-12", "close": 48.32, "volume": 51559720.0}, {"date": "2025-11-13", "close": 47.42, "volume": 39328400.0}, {"date": "2025-11-14", "close": 45.96, "volume": 31793460.0}, {"date": "2025-11-17", "close": 45.47, "volume": 23581990.0}, {"date": "2025-11-18", "close": 46.1, "volume": 20909400.0}, {"date": "2025-11-19", "close": 46.45, "volume": 30797070.0}, {"date": "2025-11-20", "close": 45.78, "volume": 28460430.0}, {"date": "2025-11-21", "close": 45.3, "volume": 26351870.0}, {"date": "2025-11-24", "close": 46.63, "volume": 21486800.0}, {"date": "2025-11-25", "close": 46.67, "volume": 24006640.0}, {"date": "2025-11-26", "close": 48.4, "volume": 26280260.0}, {"date": "2025-11-28", "close": 51.21, "volume": 41350010.0}, {"date": "2025-12-01", "close": 52.52, "volume": 66064100.0}, {"date": "2025-12-02", "close": 53.13, "volume": 43952650.0}, {"date": "2025-12-03", "close": 53.07, "volume": 33817720.0}, {"date": "2025-12-04", "close": 51.76, "volume": 48740290.0}, {"date": "2025-12-05", "close": 52.95, "volume": 43566010.0}, {"date": "2025-12-08", "close": 52.71, "volume": 19711180.0}, {"date": "2025-12-09", "close": 55.17, "volume": 59738850.0}, {"date": "2025-12-10", "close": 56.07, "volume": 54915010.0}, {"date": "2025-12-11", "close": 57.62, "volume": 67910900.0}, {"date": "2025-12-12", "close": 56.1, "volume": 78667370.0}, {"date": "2025-12-15", "close": 58.11, "volume": 43227800.0}, {"date": "2025-12-16", "close": 57.73, "volume": 32461260.0}, {"date": "2025-12-17", "close": 60.26, "volume": 65127980.0}, {"date": "2025-12-18", "close": 59.32, "volume": 47603350.0}, {"date": "2025-12-19", "close": 60.93, "volume": 42610050.0}, {"date": "2025-12-22", "close": 62.47, "volume": 50621720.0}, {"date": "2025-12-23", "close": 64.84, "volume": 75680000.0}, {"date": "2025-12-24", "close": 65.22, "volume": 58825950.0}, {"date": "2025-12-26", "close": 71.12, "volume": 139161200.0}, {"date": "2025-12-29", "close": 66.01, "volume": 153207900.0}, {"date": "2025-12-30", "close": 68.98, "volume": 117759200.0}, {"date": "2025-12-31", "close": 64.42, "volume": 114745300.0}, {"date": "2026-01-02", "close": 65.75, "volume": 75553310.0}, {"date": "2026-01-05", "close": 69.08, "volume": 103313300.0}, {"date": "2026-01-06", "close": 73.71, "volume": 105539100.0}, {"date": "2026-01-07", "close": 70.96, "volume": 93679520.0}, {"date": "2026-01-08", "close": 69.71, "volume": 77918290.0}, {"date": "2026-01-09", "close": 72.38, "volume": 90650130.0}, {"date": "2026-01-12", "close": 77.23, "volume": 105429600.0}, {"date": "2026-01-13", "close": 78.6, "volume": 140656900.0}, {"date": "2026-01-14", "close": 84.56, "volume": 177419400.0}, {"date": "2026-01-15", "close": 83.32, "volume": 160702100.0}, {"date": "2026-01-16", "close": 81.02, "volume": 132767200.0}, {"date": "2026-01-20", "close": 85.39, "volume": 101272300.0}, {"date": "2026-01-21", "close": 83.96, "volume": 141683900.0}, {"date": "2026-01-22", "close": 87.13, "volume": 86965020.0}, {"date": "2026-01-23", "close": 92.91, "volume": 143739100.0}, {"date": "2026-01-26", "close": 98.34, "volume": 393030300.0}, {"date": "2026-01-27", "close": 101.59, "volume": 215489700.0}, {"date": "2026-01-28", "close": 105.6, "volume": 184566000.0}, {"date": "2026-01-29", "close": 105.57, "volume": 246351300.0}, {"date": "2026-01-30", "close": 75.44, "volume": 510687700.0}, {"date": "2026-02-02", "close": 72.44, "volume": 220063200.0}, {"date": "2026-02-03", "close": 76.96, "volume": 175508800.0}, {"date": "2026-02-04", "close": 79.18, "volume": 130805800.0}, {"date": "2026-02-05", "close": 66.69, "volume": 170928000.0}, {"date": "2026-02-06", "close": 70.19, "volume": 71262670.0}, {"date": "2026-02-09", "close": 76.04, "volume": 88229120.0}, {"date": "2026-02-10", "close": 73.41, "volume": 68588500.0}, {"date": "2026-02-11", "close": 76.56, "volume": 75806850.0}, {"date": "2026-02-12", "close": 67.73, "volume": 128437700.0}, {"date": "2026-02-13", "close": 69.72, "volume": 69570800.0}, {"date": "2026-02-17", "close": 66.37, "volume": 82561700.0}, {"date": "2026-02-18", "close": 70.09, "volume": 63749360.0}, {"date": "2026-02-19", "close": 71.01, "volume": 49022460.0}, {"date": "2026-02-20", "close": 76.62, "volume": 86636800.0}, {"date": "2026-02-23", "close": 80.57, "volume": 94752140.0}, {"date": "2026-02-24", "close": 79.08, "volume": 56012580.0}, {"date": "2026-02-25", "close": 80.04, "volume": 64933070.0}, {"date": "2026-02-26", "close": 80.45, "volume": 52050400.0}, {"date": "2026-02-27", "close": 84.99, "volume": 69525170.0}, {"date": "2026-03-02", "close": 81.57, "volume": 96957600.0}, {"date": "2026-03-03", "close": 74.68, "volume": 89651700.0}, {"date": "2026-03-04", "close": 75.34, "volume": 39022460.0}, {"date": "2026-03-05", "close": 74.27, "volume": 49446280.0}, {"date": "2026-03-06", "close": 75.94, "volume": 40550720.0}, {"date": "2026-03-09", "close": 78.26, "volume": 34865490.0}, {"date": "2026-03-10", "close": 80.09, "volume": 37263670.0}, {"date": "2026-03-11", "close": 77.91, "volume": 30665410.0}, {"date": "2026-03-12", "close": 76.48, "volume": 29762310.0}, {"date": "2026-03-13", "close": 72.69, "volume": 46251910.0}, {"date": "2026-03-16", "close": 73.22, "volume": 37193130.0}, {"date": "2026-03-17", "close": 71.66, "volume": 32991840.0}, {"date": "2026-03-18", "close": 68.7, "volume": 46745880.0}, {"date": "2026-03-19", "close": 65.68, "volume": 96191600.0}, {"date": "2026-03-20", "close": 61.52, "volume": 56912250.0}, {"date": "2026-03-23", "close": 62.47, "volume": 72440030.0}, {"date": "2026-03-24", "close": 62.95, "volume": 48267960.0}, {"date": "2026-03-25", "close": 65.21, "volume": 38165920.0}, {"date": "2026-03-26", "close": 60.77, "volume": 56080490.0}, {"date": "2026-03-27", "close": 63.44, "volume": 52470820.0}, {"date": "2026-03-30", "close": 63.52, "volume": 30511950.0}, {"date": "2026-03-31", "close": 68.14, "volume": 42141650.0}, {"date": "2026-04-01", "close": 68.14, "volume": 38360670.0}, {"date": "2026-04-02", "close": 65.79, "volume": 37002900.0}, {"date": "2026-04-06", "close": 66.09, "volume": 18134490.0}, {"date": "2026-04-07", "close": 65.94, "volume": 30458560.0}, {"date": "2026-04-08", "close": 67.47, "volume": 31631920.0}, {"date": "2026-04-09", "close": 68.39, "volume": 27209990.0}, {"date": "2026-04-10", "close": 69.08, "volume": 20820570.0}, {"date": "2026-04-13", "close": 68.28, "volume": 25330550.0}, {"date": "2026-04-14", "close": 72.04, "volume": 33053310.0}, {"date": "2026-04-15", "close": 71.84, "volume": 23587680.0}, {"date": "2026-04-16", "close": 71.24, "volume": 21529670.0}, {"date": "2026-04-17", "close": 73.63, "volume": 9999999.0}, {"date": "2026-04-20", "close": 73.63, "volume": null}, {"date": "2026-04-21", "close": 68.49, "volume": 31486980.0}, {"date": "2026-04-22", "close": 70.37, "volume": 14416140.0}, {"date": "2026-04-23", "close": 68.38, "volume": 21937400.0}, {"date": "2026-04-24", "close": 68.79, "volume": 16377890.0}, {"date": "2026-04-27", "close": 68.33, "volume": 13347200.0}, {"date": "2026-04-28", "close": 66.2, "volume": 21555760.0}, {"date": "2026-04-29", "close": 64.84, "volume": 18681750.0}, {"date": "2026-04-30", "close": 66.66, "volume": 16140680.0}, {"date": "2026-05-01", "close": 68.29, "volume": 20237190.0}, {"date": "2026-05-04", "close": 65.94, "volume": 20986370.0}, {"date": "2026-05-05", "close": 65.91, "volume": 12632130.0}, {"date": "2026-05-06", "close": 70.13, "volume": 24490770.0}, {"date": "2026-05-07", "close": 71.6, "volume": 33453090.0}, {"date": "2026-05-08", "close": 73.01, "volume": 19125980.0}, {"date": "2026-05-11", "close": 78.0, "volume": 38320830.0}, {"date": "2026-05-12", "close": 78.55, "volume": 30999490.0}, {"date": "2026-05-13", "close": 79.35, "volume": 31013610.0}, {"date": "2026-05-14", "close": 75.51, "volume": 27151510.0}, {"date": "2026-05-15", "close": 69.04, "volume": 45770130.0}, {"date": "2026-05-18", "close": 69.94, "volume": 22926620.0}, {"date": "2026-05-19", "close": 66.9, "volume": 23057280.0}, {"date": "2026-05-20", "close": 68.73, "volume": 22463150.0}, {"date": "2026-05-21", "close": 69.45, "volume": 17099100.0}, {"date": "2026-05-22", "close": 68.36, "volume": 14406290.0}, {"date": "2026-05-26", "close": 69.72, "volume": 15492510.0}, {"date": "2026-05-27", "close": 67.5, "volume": 15831750.0}, {"date": "2026-05-28", "close": 68.36, "volume": 18944970.0}, {"date": "2026-05-29", "close": 68.33, "volume": 16549310.0}, {"date": "2026-06-01", "close": 67.67, "volume": 16531530.0}, {"date": "2026-06-02", "close": 67.99, "volume": 11642590.0}, {"date": "2026-06-03", "close": 66.21, "volume": 13716210.0}, {"date": "2026-06-04", "close": 66.98, "volume": 11803550.0}, {"date": "2026-06-05", "close": 61.57, "volume": 37795070.0}, {"date": "2026-06-08", "close": 61.58, "volume": 22342230.0}, {"date": "2026-06-09", "close": 59.01, "volume": 34115090.0}, {"date": "2026-06-10", "close": 57.66, "volume": 28661820.0}, {"date": "2026-06-11", "close": 60.82, "volume": 30766060.0}, {"date": "2026-06-12", "close": 61.29, "volume": 21271710.0}, {"date": "2026-06-15", "close": 63.47, "volume": 19878900.0}, {"date": "2026-06-16", "close": 63.39, "volume": 16353820.0}, {"date": "2026-06-17", "close": 60.61, "volume": 33399780.0}, {"date": "2026-06-18", "close": 59.51, "volume": 28928220.0}, {"date": "2026-06-22", "close": 58.91, "volume": 16469780.0}, {"date": "2026-06-23", "close": 55.73, "volume": 20777790.0}, {"date": "2026-06-24", "close": 51.78, "volume": 51913720.0}, {"date": "2026-06-25", "close": 52.36, "volume": 24748960.0}, {"date": "2026-06-26", "close": 53.28, "volume": 15469230.0}, {"date": "2026-06-29", "close": 52.68, "volume": 14264350.0}, {"date": "2026-06-30", "close": 53.47, "volume": 15720010.0}, {"date": "2026-07-01", "close": 53.58, "volume": 16209130.0}, {"date": "2026-07-02", "close": 55.02, "volume": 16965290.0}, {"date": "2026-07-06", "close": 56.11, "volume": 13649050.0}, {"date": "2026-07-07", "close": 54.46, "volume": 14497810.0}, {"date": "2026-07-08", "close": 52.83, "volume": 20091230.0}, {"date": "2026-07-09", "close": 54.14, "volume": 11833000.0}, {"date": "2026-07-10", "close": 53.95, "volume": 11734300.0}, {"date": "2026-07-13", "close": 52.16, "volume": 17653070.0}, {"date": "2026-07-14", "close": 53.17, "volume": 13208720.0}, {"date": "2026-07-15", "close": 52.21, "volume": 16315320.0}, {"date": "2026-07-16", "close": 50.39, "volume": 19377910.0}, {"date": "2026-07-17", "close": 50.78, "volume": 15482030.0}, {"date": "2026-07-20", "close": 50.98, "volume": 12897580.0}, {"date": "2026-07-21", "close": 53.08, "volume": 12776300.0}, {"date": "2026-07-22", "close": 53.92, "volume": 13925340.0}, {"date": "2026-07-23", "close": 52.06, "volume": 13724970.0}, {"date": "2026-07-24", "close": 52.59, "volume": 11134380.0}, {"date": "2026-07-27", "close": 52.93, "volume": 13115190.0}, {"date": "2026-07-28", "close": 51.7, "volume": 10764260.0}, {"date": "2026-07-29", "close": 51.77, "volume": 20374090.0}, {"date": "2026-07-30", "close": 53.5, "volume": 16206560.0}, {"date": "2026-07-31", "close": 52.36, "volume": 11609650.0}, {"date": "2026-08-03", "close": 52.46, "volume": 11966290.0}, {"date": "2026-08-04", "close": 53.84, "volume": 14035780.0}, {"date": "2026-08-05", "close": 56.07, "volume": 21619180.0}, {"date": "2026-08-06", "close": 55.85, "volume": 13389020.0}, {"date": "2026-08-07", "close": 57.5, "volume": 20302140.0}, {"date": "2026-08-10", "close": 59.41, "volume": 21772580.0}, {"date": "2026-08-11", "close": 58.55, "volume": 13408870.0}, {"date": "2026-08-12", "close": 59.06, "volume": 18591950.0}, {"date": "2026-08-13", "close": 58.16, "volume": 11659980.0}, {"date": "2026-08-14", "close": 58.48, "volume": 10303470.0}, {"date": "2026-08-17", "close": 59.57, "volume": 12275110.0}, {"date": "2026-08-18", "close": 57.44, "volume": 13479450.0}, {"date": "2026-08-19", "close": 60.01, "volume": 21288030.0}, {"date": "2026-08-20", "close": 61.66, "volume": 24147930.0}, {"date": "2026-08-21", "close": 62.72, "volume": 22835520.0}, {"date": "2026-08-24", "close": 62.2, "volume": 19895180.0}, {"date": "2026-08-25", "close": 62.32, "volume": 14178740.0}, {"date": "2026-08-26", "close": 61.59, "volume": 12864820.0}, {"date": "2026-08-27", "close": 62.77, "volume": 14484700.0}, {"date": "2026-08-28", "close": 60.02, "volume": 36189750.0}, {"date": "2026-08-31", "close": 60.13, "volume": 14752320.0}, {"date": "2026-09-01", "close": 57.92, "volume": 17814050.0}, {"date": "2026-09-02", "close": 59.07, "volume": 10760560.0}, {"date": "2026-09-03", "close": 60.55, "volume": 13837410.0}, {"date": "2026-09-04", "close": 59.82, "volume": 12642830.0}, {"date": "2026-09-08", "close": 59.37, "volume": 9745767.0}, {"date": "2026-09-09", "close": 60.72, "volume": 20478000.0}, {"date": "2026-09-10", "close": 57.5, "volume": 23370720.0}, {"date": "2026-09-11", "close": 58.12, "volume": 15711610.0}, {"date": "2026-09-14", "close": 56.84, "volume": 14182080.0}, {"date": "2026-09-15", "close": 57.53, "volume": 11807700.0}, {"date": "2026-09-16", "close": 57.05, "volume": 20877540.0}, {"date": "2026-09-17", "close": 58.97, "volume": 14093980.0}, {"date": "2026-09-18", "close": 59.93, "volume": 15705140.0}, {"date": "2026-09-21", "close": 59.63, "volume": 10799170.0}, {"date": "2026-09-22", "close": 60.73, "volume": 15574320.0}, {"date": "2026-09-23", "close": 58.16, "volume": 14987010.0}, {"date": "2026-09-24", "close": 57.62, "volume": 15817010.0}, {"date": "2026-09-25", "close": 58.14, "volume": 13695360.0}, {"date": "2026-09-28", "close": 54.95, "volume": 22649300.0}, {"date": "2026-09-29", "close": 55.48, "volume": 12480430.0}, {"date": "2026-09-30", "close": 54.51, "volume": 17069840.0}, {"date": "2026-10-01", "close": 55.02, "volume": 12131500.0}, {"date": "2026-10-02", "close": 54.74, "volume": 17586890.0}, {"date": "2026-10-05", "close": 55.13, "volume": 10785310.0}, {"date": "2026-10-06", "close": 55.45, "volume": 12006420.0}, {"date": "2026-10-07", "close": 53.82, "volume": 20477670.0}, {"date": "2026-10-08", "close": 53.45, "volume": 16711370.0}, {"date": "2026-10-09", "close": 54.78, "volume": 13612380.0}], "refreshing": true}