{"ticker": "TECK", "overview": {"cik": "886986", "ticker": "TECK", "name": "TECK RESOURCES LTD", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "sic": "1400", "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0000950142-26-002318", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0000950142-26-002250", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0000950142-26-002197", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003066", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950142-26-002159", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950142-26-002158", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0000950142-26-002006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0000950142-26-001993", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0000950142-26-001931", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0000950142-26-001846", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0000950142-26-001557", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000950142-26-001505", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000484", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0000950142-26-001178", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0000950142-26-001171", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0000950142-26-001169", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0000950142-26-001096", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "FORM 6-K", "accession": "0000950142-26-000799", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0000950142-26-000708", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0000950142-26-000706", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "FORM 6-K", "accession": "0000950142-26-000440", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0000886986-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0000950142-26-000431", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0000950142-26-000420", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0000950142-26-000329", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TECK", "has_prices": true, "as_of": "2026-08-07", "last": 66.47, "prev_close": 66.12, "change": 0.3499999999999943, "change_pct": 0.0052934059286145535, "session_volume": 2188422.0, "vwap_5": 64.90299211915736, "vwap_20": 59.814415172197386, "vwap_60": 61.58617031522208, "vwap_250": 49.54582114743702, "high_52w": 70.56, "low_52w": 38.23, "avg_volume_20": 3643339.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003066", "src": "13DG", "ticker": "TECK", "cik": "886986", "company": "TECK RESOURCES LTD", "company_raw": "TECK RESOURCES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TECK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003066-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000947871-26-000484", "src": "13DG", "ticker": "TECK", "cik": "886986", "company": "TECK RESOURCES LTD", "company_raw": "TECK RESOURCES LTD", "who": "China Investment Corp", "who_key": "CHINA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "CHINA INVESTMENT CORP adjusts its stake in TECK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468702/0000947871-26-000484-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2024-20025635-T5", "src": "CONGRESS", "ticker": "TECK", "cik": "", "company": "TECK RESOURCES LTD", "company_raw": "O: Morgan Stanley Trust Account\nJT Teck Resources Ltd Ordinary Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson offloads TECK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025635.pdf", "trade_date": "2024-07-23", "timestamp": "2024-07-23", "mins": 1198966}, {"id": "HOUSE-2024-20025635-T4", "src": "CONGRESS", "ticker": "TECK", "cik": "", "company": "TECK RESOURCES LTD", "company_raw": "O: Morgan Stanley Trust Account\nJT Teck Resources Ltd Ordinary Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys TECK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025635.pdf", "trade_date": "2024-07-09", "timestamp": "2024-07-09", "mins": 1219126}, {"id": "13F-1079114-0001172661-24-001512-878742204", "src": "13F", "ticker": "TECK", "cik": "", "company": "TECK RESOURCES LTD", "company_raw": "Teck Resources Ltd", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 65605702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $65.6M of TECK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494166}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003066", "src": "13DG", "ticker": "TECK", "cik": "886986", "company": "TECK RESOURCES LTD", "company_raw": "TECK RESOURCES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TECK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003066-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000947871-26-000484", "src": "13DG", "ticker": "TECK", "cik": "886986", "company": "TECK RESOURCES LTD", "company_raw": "TECK RESOURCES LTD", "who": "China Investment Corp", "who_key": "CHINA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "CHINA INVESTMENT CORP adjusts its stake in TECK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468702/0000947871-26-000484-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13F-1079114-0001172661-24-001512-878742204", "src": "13F", "ticker": "TECK", "cik": "", "company": "TECK RESOURCES LTD", "company_raw": "Teck Resources Ltd", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 65605702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $65.6M of TECK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Teck Resources Ltd Ordinary Shares", "new_value": "TECK RESOURCES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886986", "applied": 1, "detected_at": "2026-10-28T01:45:13.975780"}]}, "key_people": [{"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025635.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025635.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025635.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0000950142-26-002318", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0000950142-26-002250", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0000950142-26-002197", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003066", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950142-26-002159", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0000950142-26-002158", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0000950142-26-002006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0000950142-26-001993", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0000950142-26-001931", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0000950142-26-001846", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0000950142-26-001557", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000950142-26-001505", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000484", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0000950142-26-001178", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0000950142-26-001171", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0000950142-26-001169", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0000950142-26-001096", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "FORM 6-K", "accession": "0000950142-26-000799", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0000950142-26-000708", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0000950142-26-000706", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "FORM 6-K", "accession": "0000950142-26-000440", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0000886986-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0000950142-26-000431", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0000950142-26-000420", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0000950142-26-000329", "price_sensitive": true}], "performance": {"ticker": "TECK", "has_prices": true, "summary": {"n": 2, "avg": 0.4993856501625664, "win_rate": 1.0, "best": 0.6220107369448512, "worst": 0.37676056338028163, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-07-09", "score": 0.0, "ref_price": 48.28, "return": 0.37676056338028163}, {"who": "David Einhorn \u2014 Greenlight", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q4 2023", "amount": 65605702.0, "date": "2023-12-31", "score": 0.0, "ref_price": 40.98, "return": 0.6220107369448512}]}, "price_series": [{"date": "2016-08-08", "close": 16.34, "volume": 6339362.0}, {"date": "2016-08-09", "close": 16.09, "volume": 3758484.0}, {"date": "2016-08-10", "close": 16.14, "volume": 4374090.0}, {"date": "2016-08-11", "close": 16.42, "volume": 3218514.0}, {"date": "2016-08-12", "close": 15.77, "volume": 6272634.0}, {"date": "2016-08-15", "close": 16.15, "volume": 4134771.0}, {"date": "2016-08-16", "close": 16.28, "volume": 6398618.0}, {"date": "2016-08-17", "close": 16.07, "volume": 6648972.0}, {"date": "2016-08-18", "close": 16.5, "volume": 8014262.0}, {"date": "2016-08-19", "close": 15.8, "volume": 7014924.0}, {"date": "2016-08-22", "close": 16.03, "volume": 6347318.0}, {"date": "2016-08-23", "close": 16.23, "volume": 6623319.0}, {"date": "2016-08-24", "close": 15.76, "volume": 5996846.0}, {"date": "2016-08-25", "close": 16.44, "volume": 6831679.0}, {"date": "2016-08-26", "close": 15.98, "volume": 8498291.0}, {"date": "2016-08-29", "close": 17.23, "volume": 8812095.0}, {"date": "2016-08-30", "close": 16.71, "volume": 7798842.0}, {"date": "2016-08-31", "close": 16.26, "volume": 5510897.0}, {"date": "2016-09-01", "close": 16.53, "volume": 7254161.0}, {"date": "2016-09-02", "close": 16.99, "volume": 6961468.0}, {"date": "2016-09-06", "close": 17.89, "volume": 7701914.0}, {"date": "2016-09-07", "close": 17.12, "volume": 11700970.0}, {"date": "2016-09-08", "close": 16.96, "volume": 7885324.0}, {"date": "2016-09-09", "close": 16.19, "volume": 8745934.0}, {"date": "2016-09-12", "close": 16.67, "volume": 8550665.0}, {"date": "2016-09-13", "close": 16.15, "volume": 8425011.0}, {"date": "2016-09-14", "close": 17.27, "volume": 13280390.0}, {"date": "2016-09-15", "close": 18.24, "volume": 12286920.0}, {"date": "2016-09-16", "close": 18.26, "volume": 6850945.0}, {"date": "2016-09-19", "close": 17.94, "volume": 9250657.0}, {"date": "2016-09-20", "close": 17.9, "volume": 5062516.0}, {"date": "2016-09-21", "close": 18.44, "volume": 7738010.0}, {"date": "2016-09-22", "close": 17.03, "volume": 22165950.0}, {"date": "2016-09-23", "close": 18.18, "volume": 16814600.0}, {"date": "2016-09-26", "close": 18.49, "volume": 7684600.0}, {"date": "2016-09-27", "close": 18.31, "volume": 6625641.0}, {"date": "2016-09-28", "close": 18.88, "volume": 8951245.0}, {"date": "2016-09-29", "close": 18.7, "volume": 6576097.0}, {"date": "2016-09-30", "close": 18.03, "volume": 10778240.0}, {"date": "2016-10-03", "close": 17.99, "volume": 6821956.0}, {"date": "2016-10-04", "close": 17.11, "volume": 8261630.0}, {"date": "2016-10-05", "close": 17.81, "volume": 9250191.0}, {"date": "2016-10-06", "close": 17.17, "volume": 9437950.0}, {"date": "2016-10-07", "close": 17.48, "volume": 7254973.0}, {"date": "2016-10-10", "close": 18.62, "volume": 5713835.0}, {"date": "2016-10-11", "close": 18.34, "volume": 6226880.0}, {"date": "2016-10-12", "close": 18.64, "volume": 6785913.0}, {"date": "2016-10-13", "close": 18.11, "volume": 8005285.0}, {"date": "2016-10-14", "close": 18.77, "volume": 10984470.0}, {"date": "2016-10-17", "close": 19.45, "volume": 11072590.0}, {"date": "2016-10-18", "close": 20.65, "volume": 11033950.0}, {"date": "2016-10-19", "close": 20.24, "volume": 17460990.0}, {"date": "2016-10-20", "close": 20.33, "volume": 6717529.0}, {"date": "2016-10-21", "close": 20.5, "volume": 6553790.0}, {"date": "2016-10-24", "close": 20.5, "volume": 6912731.0}, {"date": "2016-10-25", "close": 21.08, "volume": 8717094.0}, {"date": "2016-10-26", "close": 21.02, "volume": 6652968.0}, {"date": "2016-10-27", "close": 20.89, "volume": 10747500.0}, {"date": "2016-10-28", "close": 21.07, "volume": 6007447.0}, {"date": "2016-10-31", "close": 21.58, "volume": 5924914.0}, {"date": "2016-11-01", "close": 21.65, "volume": 5833599.0}, {"date": "2016-11-02", "close": 20.62, "volume": 8766122.0}, {"date": "2016-11-03", "close": 21.11, "volume": 6250876.0}, {"date": "2016-11-04", "close": 21.03, "volume": 6937147.0}, {"date": "2016-11-07", "close": 21.68, "volume": 6023022.0}, {"date": "2016-11-08", "close": 22.35, "volume": 6304059.0}, {"date": "2016-11-09", "close": 22.33, "volume": 9528164.0}, {"date": "2016-11-10", "close": 22.23, "volume": 10658060.0}, {"date": "2016-11-11", "close": 22.59, "volume": 14854870.0}, {"date": "2016-11-14", "close": 22.87, "volume": 6652982.0}, {"date": "2016-11-15", "close": 23.15, "volume": 8305464.0}, {"date": "2016-11-16", "close": 23.4, "volume": 6550329.0}, {"date": "2016-11-17", "close": 23.32, "volume": 9634379.0}, {"date": "2016-11-18", "close": 22.77, "volume": 7872106.0}, {"date": "2016-11-21", "close": 23.85, "volume": 7307423.0}, {"date": "2016-11-22", "close": 25.53, "volume": 9376408.0}, {"date": "2016-11-23", "close": 25.88, "volume": 7516759.0}, {"date": "2016-11-25", "close": 25.69, "volume": 2480752.0}, {"date": "2016-11-28", "close": 25.82, "volume": 6808390.0}, {"date": "2016-11-29", "close": 25.2, "volume": 6898807.0}, {"date": "2016-11-30", "close": 25.34, "volume": 5855140.0}, {"date": "2016-12-01", "close": 24.49, "volume": 6951404.0}, {"date": "2016-12-02", "close": 25.36, "volume": 5001707.0}, {"date": "2016-12-05", "close": 25.96, "volume": 2701895.0}, {"date": "2016-12-06", "close": 25.48, "volume": 3017825.0}, {"date": "2016-12-07", "close": 25.11, "volume": 6206727.0}, {"date": "2016-12-08", "close": 23.95, "volume": 7061956.0}, {"date": "2016-12-09", "close": 22.33, "volume": 9215490.0}, {"date": "2016-12-12", "close": 22.95, "volume": 6748247.0}, {"date": "2016-12-13", "close": 21.85, "volume": 9966141.0}, {"date": "2016-12-14", "close": 21.29, "volume": 7529594.0}, {"date": "2016-12-15", "close": 21.67, "volume": 5612800.0}, {"date": "2016-12-16", "close": 20.44, "volume": 6153075.0}, {"date": "2016-12-19", "close": 20.56, "volume": 4858812.0}, {"date": "2016-12-20", "close": 21.53, "volume": 4898613.0}, {"date": "2016-12-21", "close": 21.08, "volume": 3303051.0}, {"date": "2016-12-22", "close": 20.71, "volume": 3996690.0}, {"date": "2016-12-23", "close": 21.01, "volume": 2709660.0}, {"date": "2016-12-27", "close": 21.01, "volume": 1923380.0}, {"date": "2016-12-28", "close": 20.86, "volume": 3084070.0}, {"date": "2016-12-29", "close": 20.32, "volume": 3356548.0}, {"date": "2016-12-30", "close": 20.03, "volume": 2999270.0}, {"date": "2017-01-03", "close": 20.18, "volume": 4061997.0}, {"date": "2017-01-04", "close": 20.63, "volume": 6572033.0}, {"date": "2017-01-05", "close": 21.56, "volume": 5913419.0}, {"date": "2017-01-06", "close": 21.03, "volume": 5601085.0}, {"date": "2017-01-09", "close": 20.78, "volume": 3911561.0}, {"date": "2017-01-10", "close": 22.41, "volume": 6501689.0}, {"date": "2017-01-11", "close": 23.98, "volume": 10833540.0}, {"date": "2017-01-12", "close": 24.05, "volume": 6738013.0}, {"date": "2017-01-13", "close": 24.69, "volume": 5395419.0}, {"date": "2017-01-17", "close": 23.61, "volume": 5939136.0}, {"date": "2017-01-18", "close": 23.71, "volume": 4053675.0}, {"date": "2017-01-19", "close": 23.52, "volume": 3421531.0}, {"date": "2017-01-20", "close": 23.58, "volume": 3675603.0}, {"date": "2017-01-23", "close": 24.13, "volume": 4263094.0}, {"date": "2017-01-24", "close": 25.93, "volume": 7536672.0}, {"date": "2017-01-25", "close": 26.25, "volume": 5107001.0}, {"date": "2017-01-26", "close": 25.49, "volume": 4112566.0}, {"date": "2017-01-27", "close": 25.21, "volume": 3376867.0}, {"date": "2017-01-30", "close": 24.29, "volume": 4760136.0}, {"date": "2017-01-31", "close": 24.54, "volume": 3934862.0}, {"date": "2017-02-01", "close": 25.36, "volume": 3397452.0}, {"date": "2017-02-02", "close": 25.26, "volume": 3591875.0}, {"date": "2017-02-03", "close": 24.24, "volume": 3811389.0}, {"date": "2017-02-06", "close": 24.25, "volume": 3585423.0}, {"date": "2017-02-07", "close": 23.86, "volume": 3612642.0}, {"date": "2017-02-08", "close": 23.53, "volume": 4238781.0}, {"date": "2017-02-09", "close": 23.45, "volume": 4690065.0}, {"date": "2017-02-10", "close": 24.9, "volume": 5332408.0}, {"date": "2017-02-13", "close": 25.46, "volume": 6860918.0}, {"date": "2017-02-14", "close": 25.09, "volume": 6898555.0}, {"date": "2017-02-15", "close": 22.44, "volume": 18379430.0}, {"date": "2017-02-16", "close": 21.19, "volume": 12553090.0}, {"date": "2017-02-17", "close": 21.34, "volume": 7914028.0}, {"date": "2017-02-21", "close": 22.15, "volume": 10318900.0}, {"date": "2017-02-22", "close": 21.51, "volume": 5184408.0}, {"date": "2017-02-23", "close": 20.81, "volume": 5901657.0}, {"date": "2017-02-24", "close": 20.72, "volume": 5045572.0}, {"date": "2017-02-27", "close": 20.06, "volume": 9080975.0}, {"date": "2017-02-28", "close": 20.01, "volume": 6659559.0}, {"date": "2017-03-01", "close": 21.07, "volume": 8424082.0}, {"date": "2017-03-02", "close": 20.26, "volume": 6477534.0}, {"date": "2017-03-03", "close": 20.39, "volume": 6470722.0}, {"date": "2017-03-06", "close": 19.87, "volume": 5906892.0}, {"date": "2017-03-07", "close": 20.05, "volume": 5869705.0}, {"date": "2017-03-08", "close": 19.68, "volume": 5406237.0}, {"date": "2017-03-09", "close": 19.52, "volume": 4704075.0}, {"date": "2017-03-10", "close": 19.87, "volume": 5811156.0}, {"date": "2017-03-13", "close": 20.47, "volume": 4280442.0}, {"date": "2017-03-14", "close": 20.07, "volume": 4087553.0}, {"date": "2017-03-15", "close": 21.27, "volume": 5244482.0}, {"date": "2017-03-16", "close": 21.62, "volume": 5621795.0}, {"date": "2017-03-17", "close": 21.17, "volume": 4293414.0}, {"date": "2017-03-20", "close": 21.41, "volume": 3333386.0}, {"date": "2017-03-21", "close": 20.44, "volume": 6734057.0}, {"date": "2017-03-22", "close": 21.35, "volume": 5993298.0}, {"date": "2017-03-23", "close": 21.07, "volume": 3509955.0}, {"date": "2017-03-24", "close": 21.1, "volume": 3379712.0}, {"date": "2017-03-27", "close": 21.97, "volume": 7717938.0}, {"date": "2017-03-28", "close": 21.68, "volume": 5872659.0}, {"date": "2017-03-29", "close": 22.14, "volume": 3653851.0}, {"date": "2017-03-30", "close": 22.29, "volume": 3209261.0}, {"date": "2017-03-31", "close": 21.9, "volume": 3166981.0}, {"date": "2017-04-03", "close": 22.92, "volume": 9116086.0}, {"date": "2017-04-04", "close": 23.24, "volume": 6204119.0}, {"date": "2017-04-05", "close": 23.17, "volume": 6306872.0}, {"date": "2017-04-06", "close": 23.83, "volume": 4999288.0}, {"date": "2017-04-07", "close": 23.52, "volume": 4292386.0}, {"date": "2017-04-10", "close": 23.95, "volume": 2935566.0}, {"date": "2017-04-11", "close": 23.65, "volume": 4237765.0}, {"date": "2017-04-12", "close": 22.32, "volume": 6517987.0}, {"date": "2017-04-13", "close": 22.0, "volume": 4271410.0}, {"date": "2017-04-17", "close": 22.39, "volume": 4595797.0}, {"date": "2017-04-18", "close": 21.51, "volume": 8591746.0}, {"date": "2017-04-19", "close": 21.2, "volume": 4328392.0}, {"date": "2017-04-20", "close": 21.58, "volume": 5071944.0}, {"date": "2017-04-21", "close": 21.79, "volume": 9330832.0}, {"date": "2017-04-24", "close": 21.96, "volume": 4485304.0}, {"date": "2017-04-25", "close": 21.26, "volume": 14880390.0}, {"date": "2017-04-26", "close": 21.31, "volume": 4975232.0}, {"date": "2017-04-27", "close": 20.67, "volume": 7598029.0}, {"date": "2017-04-28", "close": 20.74, "volume": 4103707.0}, {"date": "2017-05-01", "close": 20.87, "volume": 2482817.0}, {"date": "2017-05-02", "close": 20.62, "volume": 2907116.0}, {"date": "2017-05-03", "close": 19.45, "volume": 6602986.0}, {"date": "2017-05-04", "close": 18.15, "volume": 9689965.0}, {"date": "2017-05-05", "close": 18.54, "volume": 7119904.0}, {"date": "2017-05-08", "close": 18.27, "volume": 4103716.0}, {"date": "2017-05-09", "close": 18.11, "volume": 3916230.0}, {"date": "2017-05-10", "close": 18.2, "volume": 3522477.0}, {"date": "2017-05-11", "close": 18.11, "volume": 4392544.0}, {"date": "2017-05-12", "close": 18.44, "volume": 4527333.0}, {"date": "2017-05-15", "close": 18.51, "volume": 3573437.0}, {"date": "2017-05-16", "close": 18.78, "volume": 4113833.0}, {"date": "2017-05-17", "close": 18.05, "volume": 3686536.0}, {"date": "2017-05-18", "close": 18.05, "volume": 4607915.0}, {"date": "2017-05-19", "close": 19.26, "volume": 3046643.0}, {"date": "2017-05-22", "close": 19.26, "volume": 3187435.0}, {"date": "2017-05-23", "close": 18.74, "volume": 3491984.0}, {"date": "2017-05-24", "close": 18.51, "volume": 3504222.0}, {"date": "2017-05-25", "close": 18.56, "volume": 2918427.0}, {"date": "2017-05-26", "close": 18.71, "volume": 2700526.0}, {"date": "2017-05-30", "close": 18.8, "volume": 3060353.0}, {"date": "2017-05-31", "close": 17.86, "volume": 7870285.0}, {"date": "2017-06-01", "close": 17.99, "volume": 3626206.0}, {"date": "2017-06-02", "close": 17.47, "volume": 3963701.0}, {"date": "2017-06-05", "close": 17.44, "volume": 3140348.0}, {"date": "2017-06-06", "close": 17.97, "volume": 3755756.0}, {"date": "2017-06-07", "close": 17.51, "volume": 3058151.0}, {"date": "2017-06-08", "close": 18.14, "volume": 3664244.0}, {"date": "2017-06-09", "close": 17.94, "volume": 5036451.0}, {"date": "2017-06-12", "close": 17.76, "volume": 3866351.0}, {"date": "2017-06-13", "close": 17.63, "volume": 2388733.0}, {"date": "2017-06-14", "close": 16.95, "volume": 6329874.0}, {"date": "2017-06-15", "close": 16.28, "volume": 4233601.0}, {"date": "2017-06-16", "close": 14.94, "volume": 13754880.0}, {"date": "2017-06-19", "close": 15.43, "volume": 7608834.0}, {"date": "2017-06-20", "close": 14.97, "volume": 5190498.0}, {"date": "2017-06-21", "close": 15.3, "volume": 8527544.0}, {"date": "2017-06-22", "close": 15.88, "volume": 7801632.0}, {"date": "2017-06-23", "close": 16.55, "volume": 6943025.0}, {"date": "2017-06-26", "close": 16.51, "volume": 4628904.0}, {"date": "2017-06-27", "close": 16.52, "volume": 4106866.0}, {"date": "2017-06-28", "close": 17.23, "volume": 4233229.0}, {"date": "2017-06-29", "close": 17.28, "volume": 6385372.0}, {"date": "2017-06-30", "close": 17.58, "volume": 4269153.0}, {"date": "2017-07-03", "close": 17.58, "volume": 1612582.0}, {"date": "2017-07-05", "close": 17.68, "volume": 4280481.0}, {"date": "2017-07-06", "close": 17.89, "volume": 4099066.0}, {"date": "2017-07-07", "close": 17.67, "volume": 3343411.0}, {"date": "2017-07-10", "close": 18.36, "volume": 3455289.0}, {"date": "2017-07-11", "close": 18.97, "volume": 6287065.0}, {"date": "2017-07-12", "close": 18.9, "volume": 4479653.0}, {"date": "2017-07-13", "close": 19.13, "volume": 2557398.0}, {"date": "2017-07-14", "close": 19.3, "volume": 2699720.0}, {"date": "2017-07-17", "close": 19.36, "volume": 3425086.0}, {"date": "2017-07-18", "close": 19.38, "volume": 2817065.0}, {"date": "2017-07-19", "close": 19.41, "volume": 4517975.0}, {"date": "2017-07-20", "close": 19.27, "volume": 3119580.0}, {"date": "2017-07-21", "close": 19.47, "volume": 6326097.0}, {"date": "2017-07-24", "close": 19.69, "volume": 3597784.0}, {"date": "2017-07-25", "close": 20.59, "volume": 5271717.0}, {"date": "2017-07-26", "close": 21.09, "volume": 8397185.0}, {"date": "2017-07-27", "close": 21.25, "volume": 6605944.0}, {"date": "2017-07-28", "close": 21.21, "volume": 3106584.0}, {"date": "2017-07-31", "close": 21.69, "volume": 3707382.0}, {"date": "2017-08-01", "close": 21.57, "volume": 2576372.0}, {"date": "2017-08-02", "close": 21.98, "volume": 3559657.0}, {"date": "2017-08-03", "close": 21.68, "volume": 3089952.0}, {"date": "2017-08-04", "close": 22.34, "volume": 4026584.0}, {"date": "2017-08-07", "close": 22.77, "volume": 2964783.0}, {"date": "2017-08-08", "close": 22.95, "volume": 4710341.0}, {"date": "2017-08-09", "close": 22.69, "volume": 3614279.0}, {"date": "2017-08-10", "close": 22.24, "volume": 3490787.0}, {"date": "2017-08-11", "close": 22.18, "volume": 3479015.0}, {"date": "2017-08-14", "close": 22.32, "volume": 2978643.0}, {"date": "2017-08-15", "close": 22.21, "volume": 2652035.0}, {"date": "2017-08-16", "close": 23.55, "volume": 5752835.0}, {"date": "2017-08-17", "close": 23.09, "volume": 4113355.0}, {"date": "2017-08-18", "close": 23.3, "volume": 2350688.0}, {"date": "2017-08-21", "close": 23.78, "volume": 3948595.0}, {"date": "2017-08-22", "close": 24.03, "volume": 2543472.0}, {"date": "2017-08-23", "close": 24.41, "volume": 2955986.0}, {"date": "2017-08-24", "close": 24.38, "volume": 2653594.0}, {"date": "2017-08-25", "close": 24.66, "volume": 3096615.0}, {"date": "2017-08-28", "close": 25.02, "volume": 2285630.0}, {"date": "2017-08-29", "close": 25.23, "volume": 3443296.0}, {"date": "2017-08-30", "close": 24.89, "volume": 3528041.0}, {"date": "2017-08-31", "close": 24.93, "volume": 4191981.0}, {"date": "2017-09-01", "close": 25.46, "volume": 3762802.0}, {"date": "2017-09-05", "close": 23.8, "volume": 17387760.0}, {"date": "2017-09-06", "close": 24.2, "volume": 9980846.0}, {"date": "2017-09-07", "close": 24.6, "volume": 5986822.0}, {"date": "2017-09-08", "close": 23.24, "volume": 8412551.0}, {"date": "2017-09-11", "close": 23.35, "volume": 4635484.0}, {"date": "2017-09-12", "close": 23.18, "volume": 4625222.0}, {"date": "2017-09-13", "close": 21.96, "volume": 8242007.0}, {"date": "2017-09-14", "close": 21.57, "volume": 8997862.0}, {"date": "2017-09-15", "close": 21.06, "volume": 7352392.0}, {"date": "2017-09-18", "close": 21.41, "volume": 6375069.0}, {"date": "2017-09-19", "close": 21.86, "volume": 6853312.0}, {"date": "2017-09-20", "close": 21.8, "volume": 7179641.0}, {"date": "2017-09-21", "close": 21.81, "volume": 5956623.0}, {"date": "2017-09-22", "close": 21.96, "volume": 5666794.0}, {"date": "2017-09-25", "close": 21.24, "volume": 4740378.0}, {"date": "2017-09-26", "close": 21.11, "volume": 5972104.0}, {"date": "2017-09-27", "close": 21.24, "volume": 3197878.0}, {"date": "2017-09-28", "close": 21.37, "volume": 4535021.0}, {"date": "2017-09-29", "close": 21.09, "volume": 3129386.0}, {"date": "2017-10-02", "close": 21.66, "volume": 4032260.0}, {"date": "2017-10-03", "close": 22.43, "volume": 7083428.0}, {"date": "2017-10-04", "close": 22.22, "volume": 3808090.0}, {"date": "2017-10-05", "close": 23.01, "volume": 6442747.0}, {"date": "2017-10-06", "close": 22.97, "volume": 3069121.0}, {"date": "2017-10-09", "close": 22.14, "volume": 4126265.0}, {"date": "2017-10-10", "close": 22.47, "volume": 3572943.0}, {"date": "2017-10-11", "close": 22.78, "volume": 3338020.0}, {"date": "2017-10-12", "close": 22.85, "volume": 3171878.0}, {"date": "2017-10-13", "close": 22.93, "volume": 4621947.0}, {"date": "2017-10-16", "close": 23.0, "volume": 5311449.0}, {"date": "2017-10-17", "close": 22.48, "volume": 3626451.0}, {"date": "2017-10-18", "close": 22.16, "volume": 4676279.0}, {"date": "2017-10-19", "close": 22.29, "volume": 4912369.0}, {"date": "2017-10-20", "close": 22.74, "volume": 5472196.0}, {"date": "2017-10-23", "close": 22.93, "volume": 5138068.0}, {"date": "2017-10-24", "close": 23.38, "volume": 4888080.0}, {"date": "2017-10-25", "close": 22.88, "volume": 6187393.0}, {"date": "2017-10-26", "close": 20.84, "volume": 17219320.0}, {"date": "2017-10-27", "close": 20.86, "volume": 7540443.0}, {"date": "2017-10-30", "close": 20.76, "volume": 5120960.0}, {"date": "2017-10-31", "close": 20.44, "volume": 3751563.0}, {"date": "2017-11-01", "close": 21.1, "volume": 7048049.0}, {"date": "2017-11-02", "close": 20.98, "volume": 3711569.0}, {"date": "2017-11-03", "close": 20.84, "volume": 3401016.0}, {"date": "2017-11-06", "close": 21.46, "volume": 3978621.0}, {"date": "2017-11-07", "close": 21.47, "volume": 2496940.0}, {"date": "2017-11-08", "close": 21.84, "volume": 3686260.0}, {"date": "2017-11-09", "close": 21.45, "volume": 2449775.0}, {"date": "2017-11-10", "close": 21.53, "volume": 2461196.0}, {"date": "2017-11-13", "close": 21.84, "volume": 3440022.0}, {"date": "2017-11-14", "close": 21.2, "volume": 3557585.0}, {"date": "2017-11-15", "close": 21.21, "volume": 2582362.0}, {"date": "2017-11-16", "close": 21.22, "volume": 4426714.0}, {"date": "2017-11-17", "close": 21.93, "volume": 5169754.0}, {"date": "2017-11-20", "close": 22.09, "volume": 2720202.0}, {"date": "2017-11-21", "close": 22.42, "volume": 2993433.0}, {"date": "2017-11-22", "close": 23.05, "volume": 3860808.0}, {"date": "2017-11-24", "close": 23.48, "volume": 1855509.0}, {"date": "2017-11-27", "close": 22.96, "volume": 3065613.0}, {"date": "2017-11-28", "close": 22.88, "volume": 2650413.0}, {"date": "2017-11-29", "close": 22.67, "volume": 3471366.0}, {"date": "2017-11-30", "close": 22.98, "volume": 4572492.0}, {"date": "2017-12-01", "close": 23.31, "volume": 4292647.0}, {"date": "2017-12-04", "close": 23.53, "volume": 4402639.0}, {"date": "2017-12-05", "close": 22.85, "volume": 5495148.0}, {"date": "2017-12-06", "close": 22.79, "volume": 4539312.0}, {"date": "2017-12-07", "close": 22.77, "volume": 3710731.0}, {"date": "2017-12-08", "close": 23.0, "volume": 3422092.0}, {"date": "2017-12-11", "close": 23.27, "volume": 2669933.0}, {"date": "2017-12-12", "close": 23.42, "volume": 3166915.0}, {"date": "2017-12-13", "close": 23.91, "volume": 7123114.0}, {"date": "2017-12-14", "close": 23.41, "volume": 3022146.0}, {"date": "2017-12-15", "close": 23.82, "volume": 4467480.0}, {"date": "2017-12-18", "close": 24.14, "volume": 4927906.0}, {"date": "2017-12-19", "close": 24.0, "volume": 4392133.0}, {"date": "2017-12-20", "close": 24.73, "volume": 4152035.0}, {"date": "2017-12-21", "close": 25.22, "volume": 3426240.0}, {"date": "2017-12-22", "close": 25.41, "volume": 2588448.0}, {"date": "2017-12-26", "close": 26.0, "volume": 3215427.0}, {"date": "2017-12-27", "close": 26.37, "volume": 3684989.0}, {"date": "2017-12-28", "close": 26.61, "volume": 3264630.0}, {"date": "2017-12-29", "close": 26.17, "volume": 2353188.0}, {"date": "2018-01-02", "close": 26.93, "volume": 4510381.0}, {"date": "2018-01-03", "close": 26.59, "volume": 4350134.0}, {"date": "2018-01-04", "close": 27.11, "volume": 3990943.0}, {"date": "2018-01-05", "close": 27.33, "volume": 4499872.0}, {"date": "2018-01-08", "close": 28.59, "volume": 6620506.0}, {"date": "2018-01-09", "close": 28.51, "volume": 5765820.0}, {"date": "2018-01-10", "close": 29.1, "volume": 4620923.0}, {"date": "2018-01-11", "close": 30.23, "volume": 4895164.0}, {"date": "2018-01-12", "close": 30.64, "volume": 4840518.0}, {"date": "2018-01-16", "close": 29.78, "volume": 5611392.0}, {"date": "2018-01-17", "close": 29.87, "volume": 4355704.0}, {"date": "2018-01-18", "close": 29.24, "volume": 4187903.0}, {"date": "2018-01-19", "close": 29.43, "volume": 3419806.0}, {"date": "2018-01-22", "close": 29.11, "volume": 5032215.0}, {"date": "2018-01-23", "close": 28.57, "volume": 4805711.0}, {"date": "2018-01-24", "close": 29.11, "volume": 4399788.0}, {"date": "2018-01-25", "close": 29.09, "volume": 3800882.0}, {"date": "2018-01-26", "close": 29.36, "volume": 2121629.0}, {"date": "2018-01-29", "close": 29.37, "volume": 2919124.0}, {"date": "2018-01-30", "close": 29.18, "volume": 3161971.0}, {"date": "2018-01-31", "close": 29.05, "volume": 3639353.0}, {"date": "2018-02-01", "close": 29.94, "volume": 3790996.0}, {"date": "2018-02-02", "close": 28.33, "volume": 4226763.0}, {"date": "2018-02-05", "close": 27.62, "volume": 4279207.0}, {"date": "2018-02-06", "close": 28.72, "volume": 5625678.0}, {"date": "2018-02-07", "close": 27.6, "volume": 4358505.0}, {"date": "2018-02-08", "close": 26.39, "volume": 5587496.0}, {"date": "2018-02-09", "close": 27.7, "volume": 6450098.0}, {"date": "2018-02-12", "close": 28.49, "volume": 5940267.0}, {"date": "2018-02-13", "close": 29.63, "volume": 6133019.0}, {"date": "2018-02-14", "close": 30.39, "volume": 9595035.0}, {"date": "2018-02-15", "close": 30.33, "volume": 3817496.0}, {"date": "2018-02-16", "close": 29.75, "volume": 2706355.0}, {"date": "2018-02-20", "close": 28.96, "volume": 3759825.0}, {"date": "2018-02-21", "close": 29.08, "volume": 2796335.0}, {"date": "2018-02-22", "close": 29.2, "volume": 2208942.0}, {"date": "2018-02-23", "close": 29.53, "volume": 2531700.0}, {"date": "2018-02-26", "close": 29.68, "volume": 2056374.0}, {"date": "2018-02-27", "close": 29.38, "volume": 3596721.0}, {"date": "2018-02-28", "close": 28.58, "volume": 2673748.0}, {"date": "2018-03-01", "close": 28.52, "volume": 3257818.0}, {"date": "2018-03-02", "close": 28.27, "volume": 3108107.0}, {"date": "2018-03-05", "close": 27.93, "volume": 3208438.0}, {"date": "2018-03-06", "close": 28.45, "volume": 2169481.0}, {"date": "2018-03-07", "close": 28.25, "volume": 2808710.0}, {"date": "2018-03-08", "close": 26.78, "volume": 4592089.0}, {"date": "2018-03-09", "close": 26.44, "volume": 3106252.0}, {"date": "2018-03-12", "close": 26.58, "volume": 1982632.0}, {"date": "2018-03-13", "close": 27.0, "volume": 2391393.0}, {"date": "2018-03-14", "close": 27.41, "volume": 2071506.0}, {"date": "2018-03-15", "close": 27.2, "volume": 1703103.0}, {"date": "2018-03-16", "close": 27.36, "volume": 1800325.0}, {"date": "2018-03-19", "close": 26.48, "volume": 2999084.0}, {"date": "2018-03-20", "close": 26.51, "volume": 2334611.0}, {"date": "2018-03-21", "close": 27.28, "volume": 2844015.0}, {"date": "2018-03-22", "close": 26.06, "volume": 1914744.0}, {"date": "2018-03-23", "close": 25.49, "volume": 2912109.0}, {"date": "2018-03-26", "close": 25.84, "volume": 2352217.0}, {"date": "2018-03-27", "close": 25.28, "volume": 2609194.0}, {"date": "2018-03-28", "close": 24.58, "volume": 2835982.0}, {"date": "2018-03-29", "close": 25.76, "volume": 3094804.0}, {"date": "2018-04-02", "close": 25.42, "volume": 1657223.0}, {"date": "2018-04-03", "close": 25.75, "volume": 2347888.0}, {"date": "2018-04-04", "close": 25.86, "volume": 2881772.0}, {"date": "2018-04-05", "close": 26.61, "volume": 3105838.0}, {"date": "2018-04-06", "close": 26.19, "volume": 2737533.0}, {"date": "2018-04-09", "close": 26.14, "volume": 2117225.0}, {"date": "2018-04-10", "close": 27.38, "volume": 2725161.0}, {"date": "2018-04-11", "close": 26.69, "volume": 3083696.0}, {"date": "2018-04-12", "close": 26.15, "volume": 3162827.0}, {"date": "2018-04-13", "close": 26.67, "volume": 2487692.0}, {"date": "2018-04-16", "close": 26.13, "volume": 2760667.0}, {"date": "2018-04-17", "close": 26.3, "volume": 2688735.0}, {"date": "2018-04-18", "close": 26.98, "volume": 3285952.0}, {"date": "2018-04-19", "close": 26.65, "volume": 2787796.0}, {"date": "2018-04-20", "close": 26.65, "volume": 2177684.0}, {"date": "2018-04-23", "close": 25.73, "volume": 5249986.0}, {"date": "2018-04-24", "close": 25.57, "volume": 5900182.0}, {"date": "2018-04-25", "close": 24.79, "volume": 4868732.0}, {"date": "2018-04-26", "close": 24.85, "volume": 2591030.0}, {"date": "2018-04-27", "close": 24.61, "volume": 2265836.0}, {"date": "2018-04-30", "close": 25.13, "volume": 3347560.0}, {"date": "2018-05-01", "close": 24.96, "volume": 1806955.0}, {"date": "2018-05-02", "close": 25.02, "volume": 2395487.0}, {"date": "2018-05-03", "close": 25.54, "volume": 3513008.0}, {"date": "2018-05-04", "close": 25.85, "volume": 2810619.0}, {"date": "2018-05-07", "close": 26.02, "volume": 2671171.0}, {"date": "2018-05-08", "close": 25.49, "volume": 3344052.0}, {"date": "2018-05-09", "close": 26.55, "volume": 3538269.0}, {"date": "2018-05-10", "close": 27.34, "volume": 3360308.0}, {"date": "2018-05-11", "close": 27.83, "volume": 2360143.0}, {"date": "2018-05-14", "close": 28.34, "volume": 2152392.0}, {"date": "2018-05-15", "close": 28.1, "volume": 1371647.0}, {"date": "2018-05-16", "close": 28.71, "volume": 2294723.0}, {"date": "2018-05-17", "close": 28.6, "volume": 1925743.0}, {"date": "2018-05-18", "close": 28.23, "volume": 1556863.0}, {"date": "2018-05-21", "close": 28.37, "volume": 1160653.0}, {"date": "2018-05-22", "close": 28.55, "volume": 2402206.0}, {"date": "2018-05-23", "close": 27.35, "volume": 3403375.0}, {"date": "2018-05-24", "close": 27.52, "volume": 1602945.0}, {"date": "2018-05-25", "close": 26.78, "volume": 1297605.0}, {"date": "2018-05-29", "close": 26.21, "volume": 2413616.0}, {"date": "2018-05-30", "close": 27.27, "volume": 3705960.0}, {"date": "2018-05-31", "close": 27.17, "volume": 2262704.0}, {"date": "2018-06-01", "close": 27.5, "volume": 2233068.0}, {"date": "2018-06-04", "close": 27.45, "volume": 1688086.0}, {"date": "2018-06-05", "close": 28.76, "volume": 3308561.0}, {"date": "2018-06-06", "close": 29.39, "volume": 2936176.0}, {"date": "2018-06-07", "close": 29.48, "volume": 3872740.0}, {"date": "2018-06-08", "close": 29.49, "volume": 2234190.0}, {"date": "2018-06-11", "close": 29.57, "volume": 1674894.0}, {"date": "2018-06-12", "close": 29.31, "volume": 1726096.0}, {"date": "2018-06-13", "close": 29.27, "volume": 1250275.0}, {"date": "2018-06-14", "close": 28.6, "volume": 2439641.0}, {"date": "2018-06-15", "close": 26.92, "volume": 5227509.0}, {"date": "2018-06-18", "close": 26.65, "volume": 2471380.0}, {"date": "2018-06-19", "close": 26.31, "volume": 2860037.0}, {"date": "2018-06-20", "close": 26.41, "volume": 1785323.0}, {"date": "2018-06-21", "close": 25.95, "volume": 1731150.0}, {"date": "2018-06-22", "close": 26.04, "volume": 2879293.0}, {"date": "2018-06-25", "close": 24.77, "volume": 3867461.0}, {"date": "2018-06-26", "close": 25.0, "volume": 2022799.0}, {"date": "2018-06-27", "close": 24.88, "volume": 2051197.0}, {"date": "2018-06-28", "close": 24.66, "volume": 2693346.0}, {"date": "2018-06-29", "close": 25.45, "volume": 2262310.0}, {"date": "2018-07-02", "close": 24.6, "volume": 1757484.0}, {"date": "2018-07-03", "close": 24.35, "volume": 2465281.0}, {"date": "2018-07-05", "close": 24.77, "volume": 2133023.0}, {"date": "2018-07-06", "close": 25.02, "volume": 1923704.0}, {"date": "2018-07-09", "close": 25.52, "volume": 2327872.0}, {"date": "2018-07-10", "close": 25.36, "volume": 2377929.0}, {"date": "2018-07-11", "close": 24.06, "volume": 3446546.0}, {"date": "2018-07-12", "close": 24.56, "volume": 2513865.0}, {"date": "2018-07-13", "close": 24.63, "volume": 2187434.0}, {"date": "2018-07-16", "close": 24.32, "volume": 2534181.0}, {"date": "2018-07-17", "close": 24.46, "volume": 1200946.0}, {"date": "2018-07-18", "close": 25.04, "volume": 2406040.0}, {"date": "2018-07-19", "close": 24.17, "volume": 2866924.0}, {"date": "2018-07-20", "close": 24.39, "volume": 2027062.0}, {"date": "2018-07-23", "close": 24.48, "volume": 3001254.0}, {"date": "2018-07-24", "close": 24.88, "volume": 2460679.0}, {"date": "2018-07-25", "close": 25.01, "volume": 3843123.0}, {"date": "2018-07-26", "close": 26.15, "volume": 5447869.0}, {"date": "2018-07-27", "close": 25.93, "volume": 2734204.0}, {"date": "2018-07-30", "close": 25.35, "volume": 1572088.0}, {"date": "2018-07-31", "close": 26.03, "volume": 2411598.0}, {"date": "2018-08-01", "close": 24.89, "volume": 2640454.0}, {"date": "2018-08-02", "close": 24.84, "volume": 2022712.0}, {"date": "2018-08-03", "close": 24.86, "volume": 2129404.0}, {"date": "2018-08-06", "close": 24.56, "volume": 830442.0}, {"date": "2018-08-07", "close": 24.73, "volume": 1805250.0}, {"date": "2018-08-08", "close": 25.04, "volume": 1099445.0}, {"date": "2018-08-09", "close": 24.9, "volume": 1181087.0}, {"date": "2018-08-10", "close": 24.33, "volume": 1509010.0}, {"date": "2018-08-13", "close": 23.95, "volume": 1654961.0}, {"date": "2018-08-14", "close": 23.85, "volume": 1445211.0}, {"date": "2018-08-15", "close": 22.17, "volume": 3212374.0}, {"date": "2018-08-16", "close": 22.43, "volume": 2114054.0}, {"date": "2018-08-17", "close": 22.78, "volume": 2012674.0}, {"date": "2018-08-20", "close": 22.74, "volume": 3067909.0}, {"date": "2018-08-21", "close": 22.63, "volume": 1820254.0}, {"date": "2018-08-22", "close": 23.12, "volume": 1506509.0}, {"date": "2018-08-23", "close": 22.45, "volume": 1438716.0}, {"date": "2018-08-24", "close": 22.85, "volume": 1730741.0}, {"date": "2018-08-27", "close": 23.73, "volume": 1631209.0}, {"date": "2018-08-28", "close": 23.94, "volume": 1709161.0}, {"date": "2018-08-29", "close": 23.78, "volume": 1648498.0}, {"date": "2018-08-30", "close": 23.17, "volume": 1623534.0}, {"date": "2018-08-31", "close": 22.74, "volume": 2165369.0}, {"date": "2018-09-04", "close": 22.29, "volume": 2694903.0}, {"date": "2018-09-05", "close": 22.25, "volume": 1588219.0}, {"date": "2018-09-06", "close": 22.13, "volume": 1534150.0}, {"date": "2018-09-07", "close": 21.92, "volume": 1776883.0}, {"date": "2018-09-10", "close": 21.84, "volume": 1504548.0}, {"date": "2018-09-11", "close": 22.05, "volume": 3177676.0}, {"date": "2018-09-12", "close": 22.93, "volume": 3554983.0}, {"date": "2018-09-13", "close": 23.17, "volume": 3188729.0}, {"date": "2018-09-14", "close": 23.45, "volume": 2519400.0}, {"date": "2018-09-17", "close": 23.62, "volume": 1777067.0}, {"date": "2018-09-18", "close": 24.36, "volume": 2551636.0}, {"date": "2018-09-19", "close": 24.69, "volume": 2372166.0}, {"date": "2018-09-20", "close": 25.08, "volume": 2467027.0}, {"date": "2018-09-21", "close": 25.55, "volume": 2773914.0}, {"date": "2018-09-24", "close": 24.7, "volume": 2323742.0}, {"date": "2018-09-25", "close": 24.71, "volume": 1840323.0}, {"date": "2018-09-26", "close": 24.08, "volume": 2928989.0}, {"date": "2018-09-27", "close": 23.98, "volume": 2541328.0}, {"date": "2018-09-28", "close": 24.1, "volume": 3083200.0}, {"date": "2018-10-01", "close": 24.92, "volume": 2759189.0}, {"date": "2018-10-02", "close": 24.4, "volume": 3474081.0}, {"date": "2018-10-03", "close": 24.33, "volume": 3134176.0}, {"date": "2018-10-04", "close": 23.56, "volume": 2543398.0}, {"date": "2018-10-05", "close": 24.02, "volume": 4416813.0}, {"date": "2018-10-08", "close": 23.9, "volume": 1629212.0}, {"date": "2018-10-09", "close": 23.78, "volume": 2493826.0}, {"date": "2018-10-10", "close": 22.54, "volume": 4413533.0}, {"date": "2018-10-11", "close": 23.46, "volume": 5054516.0}, {"date": "2018-10-12", "close": 23.23, "volume": 2958520.0}, {"date": "2018-10-15", "close": 23.66, "volume": 3559434.0}, {"date": "2018-10-16", "close": 24.3, "volume": 2256940.0}, {"date": "2018-10-17", "close": 23.82, "volume": 1794549.0}, {"date": "2018-10-18", "close": 23.47, "volume": 3085288.0}, {"date": "2018-10-19", "close": 23.35, "volume": 2251686.0}, {"date": "2018-10-22", "close": 23.51, "volume": 2405814.0}, {"date": "2018-10-23", "close": 21.95, "volume": 5078851.0}, {"date": "2018-10-24", "close": 20.55, "volume": 4646912.0}, {"date": "2018-10-25", "close": 19.02, "volume": 8426766.0}, {"date": "2018-10-26", "close": 18.91, "volume": 3980634.0}, {"date": "2018-10-29", "close": 18.68, "volume": 3379256.0}, {"date": "2018-10-30", "close": 19.25, "volume": 3738344.0}, {"date": "2018-10-31", "close": 20.67, "volume": 5952927.0}, {"date": "2018-11-01", "close": 21.35, "volume": 4261333.0}, {"date": "2018-11-02", "close": 21.23, "volume": 3971245.0}, {"date": "2018-11-05", "close": 21.16, "volume": 1872826.0}, {"date": "2018-11-06", "close": 21.06, "volume": 1929105.0}, {"date": "2018-11-07", "close": 21.73, "volume": 2221349.0}, {"date": "2018-11-08", "close": 21.11, "volume": 2626879.0}, {"date": "2018-11-09", "close": 20.83, "volume": 3587002.0}, {"date": "2018-11-12", "close": 20.62, "volume": 2300345.0}, {"date": "2018-11-13", "close": 20.76, "volume": 2329908.0}, {"date": "2018-11-14", "close": 21.13, "volume": 2985011.0}, {"date": "2018-11-15", "close": 22.04, "volume": 4597349.0}, {"date": "2018-11-16", "close": 21.93, "volume": 2269489.0}, {"date": "2018-11-19", "close": 21.49, "volume": 1905468.0}, {"date": "2018-11-20", "close": 20.46, "volume": 2769814.0}, {"date": "2018-11-21", "close": 20.98, "volume": 2309707.0}, {"date": "2018-11-23", "close": 20.19, "volume": 1103057.0}, {"date": "2018-11-26", "close": 20.05, "volume": 2201022.0}, {"date": "2018-11-27", "close": 19.41, "volume": 5712378.0}, {"date": "2018-11-28", "close": 20.57, "volume": 3375826.0}, {"date": "2018-11-29", "close": 20.09, "volume": 3161353.0}, {"date": "2018-11-30", "close": 20.3, "volume": 2442058.0}, {"date": "2018-12-03", "close": 21.35, "volume": 3301129.0}, {"date": "2018-12-04", "close": 21.72, "volume": 4202924.0}, {"date": "2018-12-06", "close": 21.39, "volume": 4542778.0}, {"date": "2018-12-07", "close": 21.45, "volume": 3352903.0}, {"date": "2018-12-10", "close": 21.03, "volume": 3285481.0}, {"date": "2018-12-11", "close": 21.89, "volume": 3452762.0}, {"date": "2018-12-12", "close": 22.37, "volume": 3120573.0}, {"date": "2018-12-13", "close": 22.66, "volume": 3016920.0}, {"date": "2018-12-14", "close": 22.26, "volume": 2384358.0}, {"date": "2018-12-17", "close": 21.66, "volume": 3028051.0}, {"date": "2018-12-18", "close": 21.64, "volume": 2693971.0}, {"date": "2018-12-19", "close": 20.82, "volume": 3723951.0}, {"date": "2018-12-20", "close": 21.09, "volume": 2670707.0}, {"date": "2018-12-21", "close": 20.78, "volume": 2642935.0}, {"date": "2018-12-24", "close": 20.53, "volume": 1196259.0}, {"date": "2018-12-26", "close": 21.65, "volume": 2118397.0}, {"date": "2018-12-27", "close": 21.65, "volume": 1795753.0}, {"date": "2018-12-28", "close": 21.08, "volume": 2462566.0}, {"date": "2018-12-31", "close": 21.54, "volume": 1692106.0}, {"date": "2019-01-02", "close": 21.03, "volume": 2141907.0}, {"date": "2019-01-03", "close": 19.84, "volume": 2380776.0}, {"date": "2019-01-04", "close": 21.0, "volume": 2953430.0}, {"date": "2019-01-07", "close": 21.14, "volume": 1581905.0}, {"date": "2019-01-08", "close": 22.04, "volume": 3125545.0}, {"date": "2019-01-09", "close": 22.89, "volume": 3178187.0}, {"date": "2019-01-10", "close": 22.8, "volume": 2788540.0}, {"date": "2019-01-11", "close": 22.77, "volume": 2235033.0}, {"date": "2019-01-14", "close": 22.69, "volume": 1620868.0}, {"date": "2019-01-15", "close": 22.62, "volume": 1916665.0}, {"date": "2019-01-16", "close": 22.62, "volume": 1684601.0}, {"date": "2019-01-17", "close": 22.97, "volume": 2214332.0}, {"date": "2019-01-18", "close": 23.09, "volume": 3946041.0}, {"date": "2019-01-22", "close": 22.34, "volume": 2007551.0}, {"date": "2019-01-23", "close": 22.04, "volume": 2618576.0}, {"date": "2019-01-24", "close": 22.2, "volume": 3193598.0}, {"date": "2019-01-25", "close": 22.93, "volume": 4980916.0}, {"date": "2019-01-28", "close": 22.77, "volume": 1751393.0}, {"date": "2019-01-29", "close": 23.3, "volume": 1757937.0}, {"date": "2019-01-30", "close": 24.1, "volume": 4263679.0}, {"date": "2019-01-31", "close": 24.36, "volume": 2826791.0}, {"date": "2019-02-01", "close": 23.53, "volume": 3619093.0}, {"date": "2019-02-04", "close": 23.68, "volume": 2264834.0}, {"date": "2019-02-05", "close": 23.91, "volume": 1634238.0}, {"date": "2019-02-06", "close": 23.7, "volume": 1571438.0}, {"date": "2019-02-07", "close": 23.45, "volume": 2616049.0}, {"date": "2019-02-08", "close": 23.09, "volume": 4666474.0}, {"date": "2019-02-11", "close": 22.5, "volume": 3337050.0}, {"date": "2019-02-12", "close": 22.79, "volume": 3257684.0}, {"date": "2019-02-13", "close": 21.53, "volume": 6119164.0}, {"date": "2019-02-14", "close": 21.54, "volume": 4096378.0}, {"date": "2019-02-15", "close": 21.65, "volume": 3778021.0}, {"date": "2019-02-19", "close": 22.0, "volume": 2417263.0}, {"date": "2019-02-20", "close": 23.13, "volume": 6850929.0}, {"date": "2019-02-21", "close": 22.65, "volume": 3756412.0}, {"date": "2019-02-22", "close": 23.75, "volume": 4049286.0}, {"date": "2019-02-25", "close": 23.34, "volume": 2467211.0}, {"date": "2019-02-26", "close": 23.25, "volume": 1660231.0}, {"date": "2019-02-27", "close": 22.87, "volume": 2189737.0}, {"date": "2019-02-28", "close": 22.44, "volume": 1928345.0}, {"date": "2019-03-01", "close": 21.98, "volume": 3011821.0}, {"date": "2019-03-04", "close": 21.98, "volume": 1924467.0}, {"date": "2019-03-05", "close": 22.13, "volume": 1559930.0}, {"date": "2019-03-06", "close": 22.37, "volume": 2519426.0}, {"date": "2019-03-07", "close": 22.09, "volume": 2503894.0}, {"date": "2019-03-08", "close": 21.58, "volume": 1890362.0}, {"date": "2019-03-11", "close": 21.72, "volume": 1267865.0}, {"date": "2019-03-12", "close": 22.2, "volume": 1857160.0}, {"date": "2019-03-13", "close": 22.31, "volume": 1773800.0}, {"date": "2019-03-14", "close": 21.65, "volume": 1625283.0}, {"date": "2019-03-15", "close": 21.55, "volume": 1593956.0}, {"date": "2019-03-18", "close": 22.04, "volume": 1750340.0}, {"date": "2019-03-19", "close": 22.39, "volume": 2074515.0}, {"date": "2019-03-20", "close": 22.73, "volume": 2489648.0}, {"date": "2019-03-21", "close": 23.28, "volume": 2989047.0}, {"date": "2019-03-22", "close": 22.53, "volume": 2295708.0}, {"date": "2019-03-25", "close": 22.41, "volume": 2641055.0}, {"date": "2019-03-26", "close": 23.03, "volume": 2763203.0}, {"date": "2019-03-27", "close": 22.95, "volume": 2171362.0}, {"date": "2019-03-28", "close": 23.0, "volume": 1914939.0}, {"date": "2019-03-29", "close": 23.18, "volume": 1783305.0}, {"date": "2019-04-01", "close": 23.62, "volume": 2547225.0}, {"date": "2019-04-02", "close": 23.56, "volume": 3727785.0}, {"date": "2019-04-03", "close": 22.87, "volume": 5760739.0}, {"date": "2019-04-04", "close": 23.71, "volume": 5127414.0}, {"date": "2019-04-05", "close": 24.05, "volume": 3528091.0}, {"date": "2019-04-08", "close": 24.75, "volume": 2890463.0}, {"date": "2019-04-09", "close": 24.18, "volume": 2892906.0}, {"date": "2019-04-10", "close": 24.54, "volume": 1963646.0}, {"date": "2019-04-11", "close": 24.42, "volume": 1862067.0}, {"date": "2019-04-12", "close": 25.21, "volume": 3553348.0}, {"date": "2019-04-15", "close": 24.74, "volume": 2792522.0}, {"date": "2019-04-16", "close": 24.83, "volume": 3995044.0}, {"date": "2019-04-17", "close": 25.24, "volume": 3257637.0}, {"date": "2019-04-18", "close": 24.83, "volume": 2089464.0}, {"date": "2019-04-22", "close": 24.6, "volume": 2626680.0}, {"date": "2019-04-23", "close": 24.55, "volume": 5320480.0}, {"date": "2019-04-24", "close": 23.73, "volume": 3282439.0}, {"date": "2019-04-25", "close": 23.0, "volume": 3692417.0}, {"date": "2019-04-26", "close": 23.66, "volume": 2310084.0}, {"date": "2019-04-29", "close": 23.65, "volume": 1584698.0}, {"date": "2019-04-30", "close": 23.65, "volume": 2817821.0}, {"date": "2019-05-01", "close": 22.38, "volume": 6635726.0}, {"date": "2019-05-02", "close": 22.11, "volume": 3266559.0}, {"date": "2019-05-03", "close": 22.99, "volume": 2681720.0}, {"date": "2019-05-06", "close": 22.49, "volume": 2421985.0}, {"date": "2019-05-07", "close": 21.9, "volume": 3017762.0}, {"date": "2019-05-08", "close": 21.96, "volume": 1878234.0}, {"date": "2019-05-09", "close": 21.78, "volume": 1939348.0}, {"date": "2019-05-10", "close": 21.95, "volume": 2380800.0}, {"date": "2019-05-13", "close": 20.87, "volume": 3810104.0}, {"date": "2019-05-14", "close": 21.01, "volume": 1820727.0}, {"date": "2019-05-15", "close": 21.09, "volume": 2066561.0}, {"date": "2019-05-16", "close": 21.11, "volume": 2513752.0}, {"date": "2019-05-17", "close": 20.42, "volume": 2992012.0}, {"date": "2019-05-20", "close": 20.25, "volume": 1804247.0}, {"date": "2019-05-21", "close": 20.62, "volume": 2533723.0}, {"date": "2019-05-22", "close": 20.25, "volume": 1261895.0}, {"date": "2019-05-23", "close": 19.61, "volume": 3286695.0}, {"date": "2019-05-24", "close": 19.81, "volume": 1607657.0}, {"date": "2019-05-28", "close": 20.1, "volume": 2439255.0}, {"date": "2019-05-29", "close": 20.03, "volume": 1387858.0}, {"date": "2019-05-30", "close": 19.78, "volume": 1737784.0}, {"date": "2019-05-31", "close": 20.31, "volume": 3936889.0}, {"date": "2019-06-03", "close": 20.78, "volume": 2895946.0}, {"date": "2019-06-04", "close": 21.42, "volume": 2681774.0}, {"date": "2019-06-05", "close": 21.25, "volume": 2011221.0}, {"date": "2019-06-06", "close": 21.21, "volume": 1337674.0}, {"date": "2019-06-07", "close": 21.36, "volume": 1535016.0}, {"date": "2019-06-10", "close": 21.43, "volume": 915565.0}, {"date": "2019-06-11", "close": 22.42, "volume": 3086234.0}, {"date": "2019-06-12", "close": 22.04, "volume": 2320216.0}, {"date": "2019-06-13", "close": 21.81, "volume": 2064018.0}, {"date": "2019-06-14", "close": 21.71, "volume": 1081780.0}, {"date": "2019-06-17", "close": 21.87, "volume": 1954628.0}, {"date": "2019-06-18", "close": 22.78, "volume": 2399628.0}, {"date": "2019-06-19", "close": 22.53, "volume": 2664755.0}, {"date": "2019-06-20", "close": 22.86, "volume": 2840361.0}, {"date": "2019-06-21", "close": 22.58, "volume": 2636010.0}, {"date": "2019-06-24", "close": 22.83, "volume": 2353302.0}, {"date": "2019-06-25", "close": 22.75, "volume": 2647175.0}, {"date": "2019-06-26", "close": 22.56, "volume": 2068873.0}, {"date": "2019-06-27", "close": 22.82, "volume": 2869148.0}, {"date": "2019-06-28", "close": 23.06, "volume": 3148514.0}, {"date": "2019-07-01", "close": 23.02, "volume": 1845402.0}, {"date": "2019-07-02", "close": 22.94, "volume": 4029922.0}, {"date": "2019-07-03", "close": 22.33, "volume": 2265384.0}, {"date": "2019-07-05", "close": 22.08, "volume": 2099838.0}, {"date": "2019-07-08", "close": 21.72, "volume": 1823320.0}, {"date": "2019-07-09", "close": 21.37, "volume": 1574548.0}, {"date": "2019-07-10", "close": 21.5, "volume": 1633617.0}, {"date": "2019-07-11", "close": 21.56, "volume": 2231562.0}, {"date": "2019-07-12", "close": 21.68, "volume": 1815174.0}, {"date": "2019-07-15", "close": 21.79, "volume": 1886484.0}, {"date": "2019-07-16", "close": 22.03, "volume": 2139448.0}, {"date": "2019-07-17", "close": 22.23, "volume": 2181227.0}, {"date": "2019-07-18", "close": 22.01, "volume": 1950374.0}, {"date": "2019-07-19", "close": 22.2, "volume": 2963844.0}, {"date": "2019-07-22", "close": 22.21, "volume": 2342454.0}, {"date": "2019-07-23", "close": 22.67, "volume": 2589230.0}, {"date": "2019-07-24", "close": 22.82, "volume": 3960883.0}, {"date": "2019-07-25", "close": 21.61, "volume": 5587121.0}, {"date": "2019-07-26", "close": 21.3, "volume": 2969156.0}, {"date": "2019-07-29", "close": 21.24, "volume": 2614859.0}, {"date": "2019-07-30", "close": 21.07, "volume": 2919657.0}, {"date": "2019-07-31", "close": 20.49, "volume": 2819046.0}, {"date": "2019-08-01", "close": 19.17, "volume": 4121191.0}, {"date": "2019-08-02", "close": 17.91, "volume": 3626193.0}, {"date": "2019-08-05", "close": 17.91, "volume": 2738072.0}, {"date": "2019-08-06", "close": 17.69, "volume": 3484514.0}, {"date": "2019-08-07", "close": 17.61, "volume": 3342407.0}, {"date": "2019-08-08", "close": 17.95, "volume": 2984865.0}, {"date": "2019-08-09", "close": 16.84, "volume": 3608277.0}, {"date": "2019-08-12", "close": 16.88, "volume": 2732735.0}, {"date": "2019-08-13", "close": 17.45, "volume": 3650923.0}, {"date": "2019-08-14", "close": 16.67, "volume": 2376405.0}, {"date": "2019-08-15", "close": 16.62, "volume": 2616439.0}, {"date": "2019-08-16", "close": 16.55, "volume": 2652620.0}, {"date": "2019-08-19", "close": 16.72, "volume": 2039124.0}, {"date": "2019-08-20", "close": 16.5, "volume": 2020138.0}, {"date": "2019-08-21", "close": 16.39, "volume": 2076385.0}, {"date": "2019-08-22", "close": 16.35, "volume": 1945726.0}, {"date": "2019-08-23", "close": 16.23, "volume": 2352179.0}, {"date": "2019-08-26", "close": 16.64, "volume": 2218000.0}, {"date": "2019-08-27", "close": 16.54, "volume": 1909126.0}, {"date": "2019-08-28", "close": 16.6, "volume": 2529540.0}, {"date": "2019-08-29", "close": 16.84, "volume": 2077496.0}, {"date": "2019-08-30", "close": 17.03, "volume": 2179029.0}, {"date": "2019-09-03", "close": 16.83, "volume": 1455569.0}, {"date": "2019-09-04", "close": 17.23, "volume": 3734832.0}, {"date": "2019-09-05", "close": 17.71, "volume": 1671042.0}, {"date": "2019-09-06", "close": 17.51, "volume": 1832233.0}, {"date": "2019-09-09", "close": 17.87, "volume": 2238036.0}, {"date": "2019-09-10", "close": 18.38, "volume": 2706609.0}, {"date": "2019-09-11", "close": 18.78, "volume": 2272988.0}, {"date": "2019-09-12", "close": 18.96, "volume": 2591349.0}, {"date": "2019-09-13", "close": 19.1, "volume": 2753386.0}, {"date": "2019-09-16", "close": 18.75, "volume": 2325128.0}, {"date": "2019-09-17", "close": 18.74, "volume": 2288862.0}, {"date": "2019-09-18", "close": 17.93, "volume": 3167352.0}, {"date": "2019-09-19", "close": 17.75, "volume": 3999214.0}, {"date": "2019-09-20", "close": 17.34, "volume": 3498147.0}, {"date": "2019-09-23", "close": 17.07, "volume": 2701832.0}, {"date": "2019-09-24", "close": 16.48, "volume": 2771671.0}, {"date": "2019-09-25", "close": 16.49, "volume": 3367432.0}, {"date": "2019-09-26", "close": 16.07, "volume": 3807825.0}, {"date": "2019-09-27", "close": 16.37, "volume": 3408513.0}, {"date": "2019-09-30", "close": 16.23, "volume": 2141317.0}, {"date": "2019-10-01", "close": 15.42, "volume": 3303541.0}, {"date": "2019-10-02", "close": 15.15, "volume": 3360665.0}, {"date": "2019-10-03", "close": 15.5, "volume": 5232142.0}, {"date": "2019-10-04", "close": 15.63, "volume": 2453495.0}, {"date": "2019-10-07", "close": 15.25, "volume": 2067411.0}, {"date": "2019-10-08", "close": 14.77, "volume": 2143277.0}, {"date": "2019-10-09", "close": 14.85, "volume": 2571083.0}, {"date": "2019-10-10", "close": 15.86, "volume": 4095315.0}, {"date": "2019-10-11", "close": 16.76, "volume": 5884040.0}, {"date": "2019-10-14", "close": 16.52, "volume": 1584492.0}, {"date": "2019-10-15", "close": 16.15, "volume": 2832516.0}, {"date": "2019-10-16", "close": 16.34, "volume": 2462886.0}, {"date": "2019-10-17", "close": 16.37, "volume": 1972213.0}, {"date": "2019-10-18", "close": 16.49, "volume": 2600605.0}, {"date": "2019-10-21", "close": 16.4, "volume": 1950856.0}, {"date": "2019-10-22", "close": 16.48, "volume": 2656834.0}, {"date": "2019-10-23", "close": 16.89, "volume": 4495342.0}, {"date": "2019-10-24", "close": 16.04, "volume": 4784691.0}, {"date": "2019-10-25", "close": 16.69, "volume": 3395738.0}, {"date": "2019-10-28", "close": 17.03, "volume": 2899449.0}, {"date": "2019-10-29", "close": 16.97, "volume": 3257305.0}, {"date": "2019-10-30", "close": 16.38, "volume": 3009983.0}, {"date": "2019-10-31", "close": 15.83, "volume": 3841752.0}, {"date": "2019-11-01", "close": 16.12, "volume": 5574543.0}, {"date": "2019-11-04", "close": 16.38, "volume": 2653936.0}, {"date": "2019-11-05", "close": 17.34, "volume": 4731071.0}, {"date": "2019-11-06", "close": 16.88, "volume": 2765502.0}, {"date": "2019-11-07", "close": 17.27, "volume": 4545481.0}, {"date": "2019-11-08", "close": 16.99, "volume": 2328435.0}, {"date": "2019-11-11", "close": 16.77, "volume": 2194985.0}, {"date": "2019-11-12", "close": 16.55, "volume": 2725186.0}, {"date": "2019-11-13", "close": 15.92, "volume": 2891784.0}, {"date": "2019-11-14", "close": 15.87, "volume": 2593197.0}, {"date": "2019-11-15", "close": 16.39, "volume": 2490225.0}, {"date": "2019-11-18", "close": 16.02, "volume": 2934587.0}, {"date": "2019-11-19", "close": 16.13, "volume": 1885163.0}, {"date": "2019-11-20", "close": 15.9, "volume": 3248735.0}, {"date": "2019-11-21", "close": 15.69, "volume": 2800933.0}, {"date": "2019-11-22", "close": 15.73, "volume": 3696397.0}, {"date": "2019-11-25", "close": 15.9, "volume": 3894163.0}, {"date": "2019-11-26", "close": 15.81, "volume": 1731922.0}, {"date": "2019-11-27", "close": 15.81, "volume": 2317902.0}, {"date": "2019-11-29", "close": 15.7, "volume": 1228609.0}, {"date": "2019-12-02", "close": 15.48, "volume": 3076254.0}, {"date": "2019-12-03", "close": 14.97, "volume": 2751906.0}, {"date": "2019-12-04", "close": 15.83, "volume": 4740501.0}, {"date": "2019-12-05", "close": 15.72, "volume": 2466933.0}, {"date": "2019-12-06", "close": 16.02, "volume": 3110123.0}, {"date": "2019-12-09", "close": 15.74, "volume": 2895805.0}, {"date": "2019-12-10", "close": 15.74, "volume": 1858864.0}, {"date": "2019-12-11", "close": 16.16, "volume": 3546592.0}, {"date": "2019-12-12", "close": 16.74, "volume": 3709127.0}, {"date": "2019-12-13", "close": 16.82, "volume": 6741689.0}, {"date": "2019-12-16", "close": 17.24, "volume": 5658214.0}, {"date": "2019-12-17", "close": 17.27, "volume": 3005910.0}, {"date": "2019-12-18", "close": 17.19, "volume": 2623468.0}, {"date": "2019-12-19", "close": 17.1, "volume": 2350385.0}, {"date": "2019-12-20", "close": 16.9, "volume": 4708529.0}, {"date": "2019-12-23", "close": 17.26, "volume": 3242609.0}, {"date": "2019-12-24", "close": 17.26, "volume": 2053391.0}, {"date": "2019-12-26", "close": 17.65, "volume": 1830600.0}, {"date": "2019-12-27", "close": 17.41, "volume": 1878282.0}, {"date": "2019-12-30", "close": 17.35, "volume": 2274724.0}, {"date": "2019-12-31", "close": 17.37, "volume": 2372440.0}, {"date": "2020-01-02", "close": 17.54, "volume": 3278161.0}, {"date": "2020-01-03", "close": 16.94, "volume": 2850415.0}, {"date": "2020-01-06", "close": 16.71, "volume": 2239519.0}, {"date": "2020-01-07", "close": 16.7, "volume": 2645685.0}, {"date": "2020-01-08", "close": 16.12, "volume": 4305469.0}, {"date": "2020-01-09", "close": 15.59, "volume": 3076344.0}, {"date": "2020-01-10", "close": 15.84, "volume": 2770296.0}, {"date": "2020-01-13", "close": 15.82, "volume": 6893641.0}, {"date": "2020-01-14", "close": 16.2, "volume": 8418853.0}, {"date": "2020-01-15", "close": 16.11, "volume": 3081919.0}, {"date": "2020-01-16", "close": 15.8, "volume": 3991246.0}, {"date": "2020-01-17", "close": 16.22, "volume": 3134754.0}, {"date": "2020-01-21", "close": 15.43, "volume": 4609298.0}, {"date": "2020-01-22", "close": 15.41, "volume": 4881607.0}, {"date": "2020-01-23", "close": 15.22, "volume": 5042985.0}, {"date": "2020-01-24", "close": 14.45, "volume": 6143140.0}, {"date": "2020-01-27", "close": 13.32, "volume": 6985565.0}, {"date": "2020-01-28", "close": 13.49, "volume": 6668014.0}, {"date": "2020-01-29", "close": 13.48, "volume": 3815650.0}, {"date": "2020-01-30", "close": 13.49, "volume": 4957384.0}, {"date": "2020-01-31", "close": 12.91, "volume": 6829590.0}, {"date": "2020-02-03", "close": 12.95, "volume": 4545922.0}, {"date": "2020-02-04", "close": 13.64, "volume": 5543901.0}, {"date": "2020-02-05", "close": 14.29, "volume": 4255003.0}, {"date": "2020-02-06", "close": 13.84, "volume": 4089231.0}, {"date": "2020-02-07", "close": 13.36, "volume": 3818605.0}, {"date": "2020-02-10", "close": 13.15, "volume": 3261380.0}, {"date": "2020-02-11", "close": 13.73, "volume": 4543498.0}, {"date": "2020-02-12", "close": 14.11, "volume": 3246505.0}, {"date": "2020-02-13", "close": 14.01, "volume": 4052372.0}, {"date": "2020-02-14", "close": 13.46, "volume": 4076591.0}, {"date": "2020-02-18", "close": 13.04, "volume": 4021634.0}, {"date": "2020-02-19", "close": 13.35, "volume": 4290118.0}, {"date": "2020-02-20", "close": 12.89, "volume": 5673445.0}, {"date": "2020-02-21", "close": 10.92, "volume": 15495130.0}, {"date": "2020-02-24", "close": 10.58, "volume": 7430326.0}, {"date": "2020-02-25", "close": 10.34, "volume": 7112226.0}, {"date": "2020-02-26", "close": 10.27, "volume": 6425531.0}, {"date": "2020-02-27", "close": 10.26, "volume": 7747508.0}, {"date": "2020-02-28", "close": 10.12, "volume": 10847480.0}, {"date": "2020-03-02", "close": 10.53, "volume": 6993415.0}, {"date": "2020-03-03", "close": 9.95, "volume": 8690613.0}, {"date": "2020-03-04", "close": 10.8, "volume": 6470959.0}, {"date": "2020-03-05", "close": 10.85, "volume": 7454414.0}, {"date": "2020-03-06", "close": 10.51, "volume": 6968438.0}, {"date": "2020-03-09", "close": 8.05, "volume": 6502639.0}, {"date": "2020-03-10", "close": 8.92, "volume": 8477881.0}, {"date": "2020-03-11", "close": 8.2, "volume": 7758100.0}, {"date": "2020-03-12", "close": 7.38, "volume": 8085233.0}, {"date": "2020-03-13", "close": 8.95, "volume": 7906150.0}, {"date": "2020-03-16", "close": 8.26, "volume": 5495181.0}, {"date": "2020-03-17", "close": 7.8, "volume": 6887231.0}, {"date": "2020-03-18", "close": 6.12, "volume": 8040335.0}, {"date": "2020-03-19", "close": 7.29, "volume": 7226811.0}, {"date": "2020-03-20", "close": 7.12, "volume": 5617819.0}, {"date": "2020-03-23", "close": 6.64, "volume": 6902571.0}, {"date": "2020-03-24", "close": 7.9, "volume": 7252301.0}, {"date": "2020-03-25", "close": 7.73, "volume": 6304352.0}, {"date": "2020-03-26", "close": 7.53, "volume": 7983842.0}, {"date": "2020-03-27", "close": 6.51, "volume": 6453617.0}, {"date": "2020-03-30", "close": 6.91, "volume": 4237526.0}, {"date": "2020-03-31", "close": 7.56, "volume": 5720794.0}, {"date": "2020-04-01", "close": 7.08, "volume": 4184035.0}, {"date": "2020-04-02", "close": 7.27, "volume": 4751831.0}, {"date": "2020-04-03", "close": 7.11, "volume": 5883051.0}, {"date": "2020-04-06", "close": 7.6, "volume": 4857646.0}, {"date": "2020-04-07", "close": 8.36, "volume": 7024574.0}, {"date": "2020-04-08", "close": 8.18, "volume": 4826800.0}, {"date": "2020-04-09", "close": 7.91, "volume": 7236678.0}, {"date": "2020-04-13", "close": 8.3, "volume": 4747407.0}, {"date": "2020-04-14", "close": 8.87, "volume": 5555693.0}, {"date": "2020-04-15", "close": 8.04, "volume": 4464964.0}, {"date": "2020-04-16", "close": 7.85, "volume": 4913390.0}, {"date": "2020-04-17", "close": 7.9, "volume": 4351575.0}, {"date": "2020-04-20", "close": 7.49, "volume": 5716308.0}, {"date": "2020-04-21", "close": 7.05, "volume": 6771537.0}, {"date": "2020-04-22", "close": 7.27, "volume": 3130420.0}, {"date": "2020-04-23", "close": 7.37, "volume": 4016809.0}, {"date": "2020-04-24", "close": 7.39, "volume": 5238985.0}, {"date": "2020-04-27", "close": 7.14, "volume": 6488761.0}, {"date": "2020-04-28", "close": 8.11, "volume": 13569870.0}, {"date": "2020-04-29", "close": 8.91, "volume": 8879441.0}, {"date": "2020-04-30", "close": 8.81, "volume": 6802898.0}, {"date": "2020-05-01", "close": 8.55, "volume": 5795836.0}, {"date": "2020-05-04", "close": 8.78, "volume": 7936011.0}, {"date": "2020-05-05", "close": 8.56, "volume": 4859482.0}, {"date": "2020-05-06", "close": 8.51, "volume": 4024912.0}, {"date": "2020-05-07", "close": 8.71, "volume": 4480131.0}, {"date": "2020-05-08", "close": 9.14, "volume": 3465183.0}, {"date": "2020-05-11", "close": 8.82, "volume": 4513356.0}, {"date": "2020-05-12", "close": 8.62, "volume": 6166886.0}, {"date": "2020-05-13", "close": 8.47, "volume": 5318356.0}, {"date": "2020-05-14", "close": 8.53, "volume": 6933514.0}, {"date": "2020-05-15", "close": 8.8, "volume": 3674280.0}, {"date": "2020-05-18", "close": 9.87, "volume": 6297349.0}, {"date": "2020-05-19", "close": 9.66, "volume": 5360038.0}, {"date": "2020-05-20", "close": 9.75, "volume": 4900564.0}, {"date": "2020-05-21", "close": 9.47, "volume": 2634070.0}, {"date": "2020-05-22", "close": 9.16, "volume": 2570950.0}, {"date": "2020-05-26", "close": 9.63, "volume": 4226257.0}, {"date": "2020-05-27", "close": 9.83, "volume": 5126791.0}, {"date": "2020-05-28", "close": 9.63, "volume": 3098030.0}, {"date": "2020-05-29", "close": 9.49, "volume": 6693653.0}, {"date": "2020-06-01", "close": 9.67, "volume": 4499818.0}, {"date": "2020-06-02", "close": 10.29, "volume": 5681321.0}, {"date": "2020-06-03", "close": 10.75, "volume": 5787806.0}, {"date": "2020-06-04", "close": 10.71, "volume": 4740499.0}, {"date": "2020-06-05", "close": 11.66, "volume": 5330340.0}, {"date": "2020-06-08", "close": 12.26, "volume": 4761036.0}, {"date": "2020-06-09", "close": 11.83, "volume": 5082022.0}, {"date": "2020-06-10", "close": 11.52, "volume": 4976876.0}, {"date": "2020-06-11", "close": 9.96, "volume": 5279964.0}, {"date": "2020-06-12", "close": 10.39, "volume": 3681937.0}, {"date": "2020-06-15", "close": 10.41, "volume": 3551958.0}, {"date": "2020-06-16", "close": 10.61, "volume": 6441447.0}, {"date": "2020-06-17", "close": 10.37, "volume": 4793589.0}, {"date": "2020-06-18", "close": 10.08, "volume": 3132532.0}, {"date": "2020-06-19", "close": 10.0, "volume": 3629998.0}, {"date": "2020-06-22", "close": 10.49, "volume": 7183052.0}, {"date": "2020-06-23", "close": 10.68, "volume": 2870731.0}, {"date": "2020-06-24", "close": 10.21, "volume": 3811184.0}, {"date": "2020-06-25", "close": 10.44, "volume": 2157821.0}, {"date": "2020-06-26", "close": 9.88, "volume": 4103642.0}, {"date": "2020-06-29", "close": 9.95, "volume": 3134876.0}, {"date": "2020-06-30", "close": 10.42, "volume": 4274373.0}, {"date": "2020-07-01", "close": 10.2, "volume": 2549813.0}, {"date": "2020-07-02", "close": 10.41, "volume": 3385453.0}, {"date": "2020-07-06", "close": 10.77, "volume": 2972675.0}, {"date": "2020-07-07", "close": 10.49, "volume": 2515746.0}, {"date": "2020-07-08", "close": 10.73, "volume": 4819110.0}, {"date": "2020-07-09", "close": 10.76, "volume": 2946682.0}, {"date": "2020-07-10", "close": 10.99, "volume": 3394227.0}, {"date": "2020-07-13", "close": 11.16, "volume": 6763196.0}, {"date": "2020-07-14", "close": 11.15, "volume": 3243583.0}, {"date": "2020-07-15", "close": 11.29, "volume": 3427818.0}, {"date": "2020-07-16", "close": 11.12, "volume": 2195839.0}, {"date": "2020-07-17", "close": 11.22, "volume": 2346078.0}, {"date": "2020-07-20", "close": 11.3, "volume": 2306241.0}, {"date": "2020-07-21", "close": 10.96, "volume": 4702077.0}, {"date": "2020-07-22", "close": 10.84, "volume": 5236919.0}, {"date": "2020-07-23", "close": 11.56, "volume": 5564506.0}, {"date": "2020-07-24", "close": 11.17, "volume": 4706443.0}, {"date": "2020-07-27", "close": 11.11, "volume": 4126773.0}, {"date": "2020-07-28", "close": 10.85, "volume": 2827998.0}, {"date": "2020-07-29", "close": 10.86, "volume": 3322408.0}, {"date": "2020-07-30", "close": 10.32, "volume": 2312864.0}, {"date": "2020-07-31", "close": 10.13, "volume": 3497791.0}, {"date": "2020-08-03", "close": 10.21, "volume": 1785781.0}, {"date": "2020-08-04", "close": 10.53, "volume": 2579777.0}, {"date": "2020-08-05", "close": 11.18, "volume": 3164661.0}, {"date": "2020-08-06", "close": 11.37, "volume": 2544229.0}, {"date": "2020-08-07", "close": 11.09, "volume": 2537412.0}, {"date": "2020-08-10", "close": 11.42, "volume": 1621158.0}, {"date": "2020-08-11", "close": 11.53, "volume": 3403921.0}, {"date": "2020-08-12", "close": 11.48, "volume": 1782413.0}, {"date": "2020-08-13", "close": 11.4, "volume": 1853900.0}, {"date": "2020-08-14", "close": 11.33, "volume": 1238572.0}, {"date": "2020-08-17", "close": 11.8, "volume": 2185242.0}, {"date": "2020-08-18", "close": 11.84, "volume": 3275216.0}, {"date": "2020-08-19", "close": 12.68, "volume": 6225208.0}, {"date": "2020-08-20", "close": 11.86, "volume": 5833279.0}, {"date": "2020-08-21", "close": 11.35, "volume": 2925494.0}, {"date": "2020-08-24", "close": 11.46, "volume": 2924230.0}, {"date": "2020-08-25", "close": 11.16, "volume": 2881150.0}, {"date": "2020-08-26", "close": 11.51, "volume": 2844445.0}, {"date": "2020-08-27", "close": 11.36, "volume": 1797220.0}, {"date": "2020-08-28", "close": 11.78, "volume": 2590860.0}, {"date": "2020-08-31", "close": 11.52, "volume": 1856227.0}, {"date": "2020-09-01", "close": 11.9, "volume": 2422457.0}, {"date": "2020-09-02", "close": 11.94, "volume": 2832005.0}, {"date": "2020-09-03", "close": 11.36, "volume": 3319969.0}, {"date": "2020-09-04", "close": 11.77, "volume": 3692559.0}, {"date": "2020-09-08", "close": 11.32, "volume": 3221515.0}, {"date": "2020-09-09", "close": 11.74, "volume": 3022027.0}, {"date": "2020-09-10", "close": 11.73, "volume": 3569658.0}, {"date": "2020-09-11", "close": 13.0, "volume": 13402430.0}, {"date": "2020-09-14", "close": 13.59, "volume": 5585220.0}, {"date": "2020-09-15", "close": 13.71, "volume": 5069813.0}, {"date": "2020-09-16", "close": 14.37, "volume": 6219274.0}, {"date": "2020-09-17", "close": 14.89, "volume": 4861371.0}, {"date": "2020-09-18", "close": 15.41, "volume": 7410412.0}, {"date": "2020-09-21", "close": 14.25, "volume": 7398396.0}, {"date": "2020-09-22", "close": 14.32, "volume": 4178307.0}, {"date": "2020-09-23", "close": 13.75, "volume": 5672881.0}, {"date": "2020-09-24", "close": 13.91, "volume": 7519279.0}, {"date": "2020-09-25", "close": 14.04, "volume": 3620298.0}, {"date": "2020-09-28", "close": 13.97, "volume": 3888582.0}, {"date": "2020-09-29", "close": 13.84, "volume": 3418060.0}, {"date": "2020-09-30", "close": 13.92, "volume": 2348474.0}, {"date": "2020-10-01", "close": 14.06, "volume": 5421111.0}, {"date": "2020-10-02", "close": 14.26, "volume": 4097437.0}, {"date": "2020-10-05", "close": 13.93, "volume": 5839505.0}, {"date": "2020-10-06", "close": 13.23, "volume": 6855493.0}, {"date": "2020-10-07", "close": 13.48, "volume": 11235650.0}, {"date": "2020-10-08", "close": 13.91, "volume": 5859415.0}, {"date": "2020-10-09", "close": 13.9, "volume": 5494614.0}, {"date": "2020-10-12", "close": 13.4, "volume": 5028226.0}, {"date": "2020-10-13", "close": 13.32, "volume": 4603626.0}, {"date": "2020-10-14", "close": 13.85, "volume": 7337648.0}, {"date": "2020-10-15", "close": 13.7, "volume": 4150495.0}, {"date": "2020-10-16", "close": 13.55, "volume": 3094382.0}, {"date": "2020-10-19", "close": 13.53, "volume": 4583264.0}, {"date": "2020-10-20", "close": 13.93, "volume": 4062846.0}, {"date": "2020-10-21", "close": 13.79, "volume": 4869010.0}, {"date": "2020-10-22", "close": 13.71, "volume": 5295392.0}, {"date": "2020-10-23", "close": 13.85, "volume": 4010542.0}, {"date": "2020-10-26", "close": 13.35, "volume": 5162806.0}, {"date": "2020-10-27", "close": 12.56, "volume": 7908308.0}, {"date": "2020-10-28", "close": 12.28, "volume": 5060704.0}, {"date": "2020-10-29", "close": 12.82, "volume": 4383484.0}, {"date": "2020-10-30", "close": 13.14, "volume": 4494320.0}, {"date": "2020-11-02", "close": 13.55, "volume": 2738644.0}, {"date": "2020-11-03", "close": 13.48, "volume": 3118868.0}, {"date": "2020-11-04", "close": 13.12, "volume": 3588119.0}, {"date": "2020-11-05", "close": 13.57, "volume": 2499551.0}, {"date": "2020-11-06", "close": 14.65, "volume": 4739124.0}, {"date": "2020-11-09", "close": 15.12, "volume": 5973930.0}, {"date": "2020-11-10", "close": 14.89, "volume": 3200978.0}, {"date": "2020-11-11", "close": 14.95, "volume": 2693859.0}, {"date": "2020-11-12", "close": 14.51, "volume": 3571651.0}, {"date": "2020-11-13", "close": 14.68, "volume": 3001492.0}, {"date": "2020-11-16", "close": 15.27, "volume": 4416196.0}, {"date": "2020-11-17", "close": 14.83, "volume": 3616151.0}, {"date": "2020-11-18", "close": 15.02, "volume": 3395380.0}, {"date": "2020-11-19", "close": 14.83, "volume": 3085653.0}, {"date": "2020-11-20", "close": 15.06, "volume": 3317422.0}, {"date": "2020-11-23", "close": 15.36, "volume": 4195817.0}, {"date": "2020-11-24", "close": 15.81, "volume": 5064696.0}, {"date": "2020-11-25", "close": 15.56, "volume": 2659814.0}, {"date": "2020-11-27", "close": 16.0, "volume": 4957185.0}, {"date": "2020-11-30", "close": 15.8, "volume": 6015253.0}, {"date": "2020-12-01", "close": 16.39, "volume": 5775177.0}, {"date": "2020-12-02", "close": 16.68, "volume": 5358490.0}, {"date": "2020-12-03", "close": 17.43, "volume": 4875898.0}, {"date": "2020-12-04", "close": 18.83, "volume": 7830338.0}, {"date": "2020-12-07", "close": 18.18, "volume": 5270729.0}, {"date": "2020-12-08", "close": 18.01, "volume": 3403941.0}, {"date": "2020-12-09", "close": 18.0, "volume": 4746879.0}, {"date": "2020-12-10", "close": 18.38, "volume": 3468439.0}, {"date": "2020-12-11", "close": 18.02, "volume": 2933999.0}, {"date": "2020-12-14", "close": 17.73, "volume": 2534934.0}, {"date": "2020-12-15", "close": 18.59, "volume": 7234343.0}, {"date": "2020-12-16", "close": 18.39, "volume": 4680792.0}, {"date": "2020-12-17", "close": 18.3, "volume": 3462107.0}, {"date": "2020-12-18", "close": 17.88, "volume": 2719413.0}, {"date": "2020-12-21", "close": 17.93, "volume": 3019129.0}, {"date": "2020-12-22", "close": 17.34, "volume": 2865651.0}, {"date": "2020-12-23", "close": 17.82, "volume": 1334040.0}, {"date": "2020-12-24", "close": 17.53, "volume": 1255347.0}, {"date": "2020-12-28", "close": 17.62, "volume": 1226368.0}, {"date": "2020-12-29", "close": 17.64, "volume": 1647250.0}, {"date": "2020-12-30", "close": 18.44, "volume": 2568517.0}, {"date": "2020-12-31", "close": 18.15, "volume": 2274441.0}, {"date": "2021-01-04", "close": 18.97, "volume": 5219754.0}, {"date": "2021-01-05", "close": 19.56, "volume": 7059024.0}, {"date": "2021-01-06", "close": 19.61, "volume": 6898446.0}, {"date": "2021-01-07", "close": 19.85, "volume": 3734126.0}, {"date": "2021-01-08", "close": 19.58, "volume": 2927287.0}, {"date": "2021-01-11", "close": 19.15, "volume": 2143640.0}, {"date": "2021-01-12", "close": 19.62, "volume": 1775227.0}, {"date": "2021-01-13", "close": 19.0, "volume": 3038977.0}, {"date": "2021-01-14", "close": 19.71, "volume": 3180800.0}, {"date": "2021-01-15", "close": 19.63, "volume": 5106895.0}, {"date": "2021-01-19", "close": 20.92, "volume": 5794717.0}, {"date": "2021-01-20", "close": 20.77, "volume": 3051727.0}, {"date": "2021-01-21", "close": 20.58, "volume": 3001098.0}, {"date": "2021-01-22", "close": 20.5, "volume": 2913218.0}, {"date": "2021-01-25", "close": 19.9, "volume": 3734951.0}, {"date": "2021-01-26", "close": 19.52, "volume": 4262958.0}, {"date": "2021-01-27", "close": 18.61, "volume": 5313006.0}, {"date": "2021-01-28", "close": 19.2, "volume": 4528613.0}, {"date": "2021-01-29", "close": 18.28, "volume": 4672864.0}, {"date": "2021-02-01", "close": 18.65, "volume": 4081058.0}, {"date": "2021-02-02", "close": 18.43, "volume": 3299464.0}, {"date": "2021-02-03", "close": 18.03, "volume": 3051791.0}, {"date": "2021-02-04", "close": 18.18, "volume": 4780426.0}, {"date": "2021-02-05", "close": 18.33, "volume": 3809551.0}, {"date": "2021-02-08", "close": 19.42, "volume": 4493288.0}, {"date": "2021-02-09", "close": 19.02, "volume": 2844299.0}, {"date": "2021-02-10", "close": 19.67, "volume": 6111300.0}, {"date": "2021-02-11", "close": 19.77, "volume": 4092012.0}, {"date": "2021-02-12", "close": 19.71, "volume": 1544226.0}, {"date": "2021-02-16", "close": 20.63, "volume": 5858688.0}, {"date": "2021-02-17", "close": 20.72, "volume": 5972859.0}, {"date": "2021-02-18", "close": 21.42, "volume": 5545038.0}, {"date": "2021-02-19", "close": 23.0, "volume": 8272248.0}, {"date": "2021-02-22", "close": 23.25, "volume": 8937868.0}, {"date": "2021-02-23", "close": 23.04, "volume": 6395045.0}, {"date": "2021-02-24", "close": 23.76, "volume": 4836107.0}, {"date": "2021-02-25", "close": 21.95, "volume": 6545361.0}, {"date": "2021-02-26", "close": 20.83, "volume": 5840426.0}, {"date": "2021-03-01", "close": 21.05, "volume": 5159778.0}, {"date": "2021-03-02", "close": 21.23, "volume": 4446153.0}, {"date": "2021-03-03", "close": 21.6, "volume": 9061874.0}, {"date": "2021-03-04", "close": 20.63, "volume": 7247680.0}, {"date": "2021-03-05", "close": 21.35, "volume": 7441685.0}, {"date": "2021-03-08", "close": 21.2, "volume": 4846099.0}, {"date": "2021-03-09", "close": 20.9, "volume": 3655888.0}, {"date": "2021-03-10", "close": 21.38, "volume": 4859080.0}, {"date": "2021-03-11", "close": 22.82, "volume": 5600075.0}, {"date": "2021-03-12", "close": 22.63, "volume": 4035644.0}, {"date": "2021-03-15", "close": 22.34, "volume": 4189325.0}, {"date": "2021-03-16", "close": 21.93, "volume": 11913220.0}, {"date": "2021-03-17", "close": 21.82, "volume": 5764758.0}, {"date": "2021-03-18", "close": 21.62, "volume": 6642103.0}, {"date": "2021-03-19", "close": 20.28, "volume": 6888062.0}, {"date": "2021-03-22", "close": 20.21, "volume": 4569032.0}, {"date": "2021-03-23", "close": 18.77, "volume": 6885223.0}, {"date": "2021-03-24", "close": 18.48, "volume": 4867813.0}, {"date": "2021-03-25", "close": 18.03, "volume": 8277632.0}, {"date": "2021-03-26", "close": 19.05, "volume": 5162165.0}, {"date": "2021-03-29", "close": 19.13, "volume": 9802157.0}, {"date": "2021-03-30", "close": 19.32, "volume": 3299675.0}, {"date": "2021-03-31", "close": 19.18, "volume": 4902023.0}, {"date": "2021-04-01", "close": 19.55, "volume": 3439440.0}, {"date": "2021-04-05", "close": 20.2, "volume": 5464098.0}, {"date": "2021-04-06", "close": 20.18, "volume": 4983789.0}, {"date": "2021-04-07", "close": 20.13, "volume": 2610383.0}, {"date": "2021-04-08", "close": 19.79, "volume": 5171832.0}, {"date": "2021-04-09", "close": 19.82, "volume": 1977087.0}, {"date": "2021-04-12", "close": 19.46, "volume": 2418473.0}, {"date": "2021-04-13", "close": 19.79, "volume": 2406223.0}, {"date": "2021-04-14", "close": 21.69, "volume": 7798634.0}, {"date": "2021-04-15", "close": 22.3, "volume": 5294549.0}, {"date": "2021-04-16", "close": 22.23, "volume": 3439875.0}, {"date": "2021-04-19", "close": 22.45, "volume": 3716939.0}, {"date": "2021-04-20", "close": 21.36, "volume": 3335123.0}, {"date": "2021-04-21", "close": 21.75, "volume": 2612118.0}, {"date": "2021-04-22", "close": 21.51, "volume": 2439837.0}, {"date": "2021-04-23", "close": 21.91, "volume": 2552740.0}, {"date": "2021-04-26", "close": 22.56, "volume": 6198817.0}, {"date": "2021-04-27", "close": 22.42, "volume": 5884133.0}, {"date": "2021-04-28", "close": 22.37, "volume": 5186192.0}, {"date": "2021-04-29", "close": 21.93, "volume": 4213482.0}, {"date": "2021-04-30", "close": 21.17, "volume": 5868295.0}, {"date": "2021-05-03", "close": 21.49, "volume": 3930343.0}, {"date": "2021-05-04", "close": 22.42, "volume": 4330893.0}, {"date": "2021-05-05", "close": 24.08, "volume": 7887689.0}, {"date": "2021-05-06", "close": 24.65, "volume": 7651207.0}, {"date": "2021-05-07", "close": 25.65, "volume": 8922313.0}, {"date": "2021-05-10", "close": 25.29, "volume": 8866047.0}, {"date": "2021-05-11", "close": 25.57, "volume": 5399717.0}, {"date": "2021-05-12", "close": 25.09, "volume": 6294584.0}, {"date": "2021-05-13", "close": 24.49, "volume": 6823615.0}, {"date": "2021-05-14", "close": 25.47, "volume": 6507006.0}, {"date": "2021-05-17", "close": 26.25, "volume": 10416850.0}, {"date": "2021-05-18", "close": 26.13, "volume": 5287415.0}, {"date": "2021-05-19", "close": 23.48, "volume": 12703220.0}, {"date": "2021-05-20", "close": 22.85, "volume": 11060400.0}, {"date": "2021-05-21", "close": 23.09, "volume": 9578177.0}, {"date": "2021-05-24", "close": 23.05, "volume": 3628781.0}, {"date": "2021-05-25", "close": 22.3, "volume": 7021941.0}, {"date": "2021-05-26", "close": 23.48, "volume": 6426134.0}, {"date": "2021-05-27", "close": 24.68, "volume": 6620449.0}, {"date": "2021-05-28", "close": 24.71, "volume": 4343167.0}, {"date": "2021-06-01", "close": 25.4, "volume": 4216115.0}, {"date": "2021-06-02", "close": 24.9, "volume": 3099778.0}, {"date": "2021-06-03", "close": 23.87, "volume": 5954067.0}, {"date": "2021-06-04", "close": 24.73, "volume": 3688414.0}, {"date": "2021-06-07", "close": 23.9, "volume": 3991196.0}, {"date": "2021-06-08", "close": 23.68, "volume": 3929921.0}, {"date": "2021-06-09", "close": 23.36, "volume": 2832031.0}, {"date": "2021-06-10", "close": 23.45, "volume": 5212428.0}, {"date": "2021-06-11", "close": 23.66, "volume": 3896029.0}, {"date": "2021-06-14", "close": 23.07, "volume": 3461406.0}, {"date": "2021-06-15", "close": 21.95, "volume": 7513413.0}, {"date": "2021-06-16", "close": 21.67, "volume": 5608962.0}, {"date": "2021-06-17", "close": 20.65, "volume": 9900791.0}, {"date": "2021-06-18", "close": 20.48, "volume": 6093084.0}, {"date": "2021-06-21", "close": 21.26, "volume": 5922269.0}, {"date": "2021-06-22", "close": 21.73, "volume": 5770095.0}, {"date": "2021-06-23", "close": 22.43, "volume": 6396459.0}, {"date": "2021-06-24", "close": 22.69, "volume": 3910419.0}, {"date": "2021-06-25", "close": 23.01, "volume": 3603399.0}, {"date": "2021-06-28", "close": 22.58, "volume": 3885843.0}, {"date": "2021-06-29", "close": 22.65, "volume": 2952844.0}, {"date": "2021-06-30", "close": 23.04, "volume": 3793957.0}, {"date": "2021-07-01", "close": 22.79, "volume": 2222934.0}, {"date": "2021-07-02", "close": 23.18, "volume": 2384299.0}, {"date": "2021-07-06", "close": 22.16, "volume": 3444656.0}, {"date": "2021-07-07", "close": 22.6, "volume": 3620811.0}, {"date": "2021-07-08", "close": 22.32, "volume": 4014275.0}, {"date": "2021-07-09", "close": 23.53, "volume": 4117861.0}, {"date": "2021-07-12", "close": 23.6, "volume": 2407383.0}, {"date": "2021-07-13", "close": 22.95, "volume": 3106059.0}, {"date": "2021-07-14", "close": 22.58, "volume": 2587644.0}, {"date": "2021-07-15", "close": 22.42, "volume": 3003037.0}, {"date": "2021-07-16", "close": 21.5, "volume": 3874155.0}, {"date": "2021-07-19", "close": 20.02, "volume": 8093559.0}, {"date": "2021-07-20", "close": 20.03, "volume": 6450006.0}, {"date": "2021-07-21", "close": 21.18, "volume": 5086709.0}, {"date": "2021-07-22", "close": 21.12, "volume": 4147993.0}, {"date": "2021-07-23", "close": 20.99, "volume": 3332922.0}, {"date": "2021-07-26", "close": 21.83, "volume": 5587422.0}, {"date": "2021-07-27", "close": 21.67, "volume": 5123649.0}, {"date": "2021-07-28", "close": 22.61, "volume": 3569321.0}, {"date": "2021-07-29", "close": 23.23, "volume": 4261243.0}, {"date": "2021-07-30", "close": 22.84, "volume": 3496797.0}, {"date": "2021-08-02", "close": 22.36, "volume": 2609054.0}, {"date": "2021-08-03", "close": 22.36, "volume": 3075496.0}, {"date": "2021-08-04", "close": 21.78, "volume": 3490530.0}, {"date": "2021-08-05", "close": 21.55, "volume": 2597079.0}, {"date": "2021-08-06", "close": 21.93, "volume": 3128137.0}, {"date": "2021-08-09", "close": 21.69, "volume": 2188012.0}, {"date": "2021-08-10", "close": 22.86, "volume": 4359484.0}, {"date": "2021-08-11", "close": 23.0, "volume": 3283304.0}, {"date": "2021-08-12", "close": 22.81, "volume": 2651728.0}, {"date": "2021-08-13", "close": 22.84, "volume": 2050318.0}, {"date": "2021-08-16", "close": 22.28, "volume": 3499247.0}, {"date": "2021-08-17", "close": 21.5, "volume": 6973217.0}, {"date": "2021-08-18", "close": 21.71, "volume": 6156074.0}, {"date": "2021-08-19", "close": 19.82, "volume": 10419000.0}, {"date": "2021-08-20", "close": 19.69, "volume": 5127407.0}, {"date": "2021-08-23", "close": 20.99, "volume": 5383873.0}, {"date": "2021-08-24", "close": 21.18, "volume": 3241537.0}, {"date": "2021-08-25", "close": 21.76, "volume": 3637971.0}, {"date": "2021-08-26", "close": 21.76, "volume": 3426391.0}, {"date": "2021-08-27", "close": 22.86, "volume": 4007605.0}, {"date": "2021-08-30", "close": 22.64, "volume": 2164259.0}, {"date": "2021-08-31", "close": 22.55, "volume": 2556813.0}, {"date": "2021-09-01", "close": 22.87, "volume": 3425261.0}, {"date": "2021-09-02", "close": 23.88, "volume": 6219136.0}, {"date": "2021-09-03", "close": 24.62, "volume": 4786512.0}, {"date": "2021-09-07", "close": 25.05, "volume": 5253478.0}, {"date": "2021-09-08", "close": 23.81, "volume": 6032668.0}, {"date": "2021-09-09", "close": 24.45, "volume": 4227238.0}, {"date": "2021-09-10", "close": 25.26, "volume": 7383760.0}, {"date": "2021-09-13", "close": 24.64, "volume": 4462583.0}, {"date": "2021-09-14", "close": 25.84, "volume": 14738000.0}, {"date": "2021-09-15", "close": 26.8, "volume": 6704036.0}, {"date": "2021-09-16", "close": 25.82, "volume": 4791181.0}, {"date": "2021-09-17", "close": 24.66, "volume": 7721805.0}, {"date": "2021-09-20", "close": 23.97, "volume": 8308862.0}, {"date": "2021-09-21", "close": 23.19, "volume": 7430911.0}, {"date": "2021-09-22", "close": 24.68, "volume": 7875753.0}, {"date": "2021-09-23", "close": 24.77, "volume": 4571858.0}, {"date": "2021-09-24", "close": 24.78, "volume": 5169201.0}, {"date": "2021-09-27", "close": 25.19, "volume": 5531039.0}, {"date": "2021-09-28", "close": 24.86, "volume": 4704877.0}, {"date": "2021-09-29", "close": 24.91, "volume": 4375926.0}, {"date": "2021-09-30", "close": 24.91, "volume": 3262975.0}, {"date": "2021-10-01", "close": 25.19, "volume": 3501900.0}, {"date": "2021-10-04", "close": 25.82, "volume": 4541989.0}, {"date": "2021-10-05", "close": 25.7, "volume": 3614463.0}, {"date": "2021-10-06", "close": 24.55, "volume": 5625775.0}, {"date": "2021-10-07", "close": 26.04, "volume": 3812893.0}, {"date": "2021-10-08", "close": 26.7, "volume": 2913671.0}, {"date": "2021-10-11", "close": 27.6, "volume": 3895195.0}, {"date": "2021-10-12", "close": 28.06, "volume": 3623601.0}, {"date": "2021-10-13", "close": 28.14, "volume": 3662833.0}, {"date": "2021-10-14", "close": 28.37, "volume": 3076025.0}, {"date": "2021-10-15", "close": 29.24, "volume": 5819031.0}, {"date": "2021-10-18", "close": 29.88, "volume": 5331140.0}, {"date": "2021-10-19", "close": 29.1, "volume": 5554312.0}, {"date": "2021-10-20", "close": 28.62, "volume": 5355385.0}, {"date": "2021-10-21", "close": 27.87, "volume": 3722594.0}, {"date": "2021-10-22", "close": 27.83, "volume": 3032096.0}, {"date": "2021-10-25", "close": 28.53, "volume": 3667102.0}, {"date": "2021-10-26", "close": 28.2, "volume": 3079800.0}, {"date": "2021-10-27", "close": 27.93, "volume": 8043688.0}, {"date": "2021-10-28", "close": 28.85, "volume": 5799799.0}, {"date": "2021-10-29", "close": 27.9, "volume": 5887367.0}, {"date": "2021-11-01", "close": 28.71, "volume": 3475046.0}, {"date": "2021-11-02", "close": 27.9, "volume": 4922057.0}, {"date": "2021-11-03", "close": 27.51, "volume": 3461906.0}, {"date": "2021-11-04", "close": 27.56, "volume": 2740906.0}, {"date": "2021-11-05", "close": 27.09, "volume": 2436363.0}, {"date": "2021-11-08", "close": 27.77, "volume": 4230897.0}, {"date": "2021-11-09", "close": 27.27, "volume": 3122990.0}, {"date": "2021-11-10", "close": 26.83, "volume": 3713406.0}, {"date": "2021-11-11", "close": 28.56, "volume": 10035770.0}, {"date": "2021-11-12", "close": 28.52, "volume": 4985474.0}, {"date": "2021-11-15", "close": 27.45, "volume": 8747308.0}, {"date": "2021-11-16", "close": 27.16, "volume": 5732713.0}, {"date": "2021-11-17", "close": 27.08, "volume": 6747741.0}, {"date": "2021-11-18", "close": 26.25, "volume": 8330349.0}, {"date": "2021-11-19", "close": 26.1, "volume": 4820840.0}, {"date": "2021-11-22", "close": 27.06, "volume": 3807113.0}, {"date": "2021-11-23", "close": 27.31, "volume": 3996991.0}, {"date": "2021-11-24", "close": 26.96, "volume": 3635465.0}, {"date": "2021-11-26", "close": 26.03, "volume": 4261040.0}, {"date": "2021-11-29", "close": 26.55, "volume": 3590515.0}, {"date": "2021-11-30", "close": 26.49, "volume": 4162946.0}, {"date": "2021-12-01", "close": 26.03, "volume": 4208142.0}, {"date": "2021-12-02", "close": 26.55, "volume": 3535809.0}, {"date": "2021-12-03", "close": 25.76, "volume": 4625665.0}, {"date": "2021-12-06", "close": 26.53, "volume": 4945099.0}, {"date": "2021-12-07", "close": 27.73, "volume": 5054323.0}, {"date": "2021-12-08", "close": 27.82, "volume": 2518227.0}, {"date": "2021-12-09", "close": 27.66, "volume": 2352903.0}, {"date": "2021-12-10", "close": 27.22, "volume": 2096845.0}, {"date": "2021-12-13", "close": 26.96, "volume": 2459885.0}, {"date": "2021-12-14", "close": 26.9, "volume": 2932407.0}, {"date": "2021-12-15", "close": 26.82, "volume": 3384754.0}, {"date": "2021-12-16", "close": 27.12, "volume": 4297598.0}, {"date": "2021-12-17", "close": 26.95, "volume": 2421779.0}, {"date": "2021-12-20", "close": 26.45, "volume": 3937086.0}, {"date": "2021-12-21", "close": 27.38, "volume": 3268597.0}, {"date": "2021-12-22", "close": 28.05, "volume": 2434230.0}, {"date": "2021-12-23", "close": 28.29, "volume": 1897298.0}, {"date": "2021-12-27", "close": 28.77, "volume": 1317991.0}, {"date": "2021-12-28", "close": 28.73, "volume": 1330324.0}, {"date": "2021-12-29", "close": 28.6, "volume": 1637872.0}, {"date": "2021-12-30", "close": 28.43, "volume": 2606381.0}, {"date": "2021-12-31", "close": 28.82, "volume": 2105166.0}, {"date": "2022-01-03", "close": 29.11, "volume": 2111086.0}, {"date": "2022-01-04", "close": 29.2, "volume": 2526918.0}, {"date": "2022-01-05", "close": 29.42, "volume": 4573398.0}, {"date": "2022-01-06", "close": 29.1, "volume": 2674844.0}, {"date": "2022-01-07", "close": 30.41, "volume": 3150198.0}, {"date": "2022-01-10", "close": 31.2, "volume": 4870353.0}, {"date": "2022-01-11", "close": 32.44, "volume": 4028693.0}, {"date": "2022-01-12", "close": 34.18, "volume": 10165310.0}, {"date": "2022-01-13", "close": 33.64, "volume": 6770744.0}, {"date": "2022-01-14", "close": 33.98, "volume": 4241416.0}, {"date": "2022-01-18", "close": 34.16, "volume": 5006306.0}, {"date": "2022-01-19", "close": 34.56, "volume": 4542602.0}, {"date": "2022-01-20", "close": 33.32, "volume": 6236834.0}, {"date": "2022-01-21", "close": 32.55, "volume": 4625086.0}, {"date": "2022-01-24", "close": 32.07, "volume": 4729511.0}, {"date": "2022-01-25", "close": 32.35, "volume": 4507326.0}, {"date": "2022-01-26", "close": 32.64, "volume": 6817099.0}, {"date": "2022-01-27", "close": 31.89, "volume": 4290691.0}, {"date": "2022-01-28", "close": 30.71, "volume": 9001639.0}, {"date": "2022-01-31", "close": 30.87, "volume": 3646295.0}, {"date": "2022-02-01", "close": 32.49, "volume": 5197259.0}, {"date": "2022-02-02", "close": 32.38, "volume": 3425207.0}, {"date": "2022-02-03", "close": 32.66, "volume": 3591531.0}, {"date": "2022-02-04", "close": 33.23, "volume": 3596727.0}, {"date": "2022-02-07", "close": 34.16, "volume": 5091044.0}, {"date": "2022-02-08", "close": 34.94, "volume": 3969718.0}, {"date": "2022-02-09", "close": 35.95, "volume": 5178788.0}, {"date": "2022-02-10", "close": 36.1, "volume": 6625208.0}, {"date": "2022-02-11", "close": 36.43, "volume": 4217575.0}, {"date": "2022-02-14", "close": 35.8, "volume": 5910623.0}, {"date": "2022-02-15", "close": 36.0, "volume": 3717735.0}, {"date": "2022-02-16", "close": 36.22, "volume": 3659867.0}, {"date": "2022-02-17", "close": 35.98, "volume": 2934866.0}, {"date": "2022-02-18", "close": 35.49, "volume": 3970314.0}, {"date": "2022-02-22", "close": 35.53, "volume": 5884545.0}, {"date": "2022-02-23", "close": 35.45, "volume": 4383291.0}, {"date": "2022-02-24", "close": 34.84, "volume": 8902106.0}, {"date": "2022-02-25", "close": 36.84, "volume": 7730414.0}, {"date": "2022-02-28", "close": 35.95, "volume": 14832260.0}, {"date": "2022-03-01", "close": 36.9, "volume": 8001079.0}, {"date": "2022-03-02", "close": 38.71, "volume": 11199770.0}, {"date": "2022-03-03", "close": 40.14, "volume": 9335960.0}, {"date": "2022-03-04", "close": 41.49, "volume": 7141727.0}, {"date": "2022-03-07", "close": 39.2, "volume": 10478960.0}, {"date": "2022-03-08", "close": 38.78, "volume": 6670893.0}, {"date": "2022-03-09", "close": 40.09, "volume": 7231028.0}, {"date": "2022-03-10", "close": 42.28, "volume": 6698948.0}, {"date": "2022-03-11", "close": 41.86, "volume": 7465585.0}, {"date": "2022-03-14", "close": 38.35, "volume": 7555808.0}, {"date": "2022-03-15", "close": 37.71, "volume": 6919547.0}, {"date": "2022-03-16", "close": 37.53, "volume": 7980222.0}, {"date": "2022-03-17", "close": 39.07, "volume": 5157798.0}, {"date": "2022-03-18", "close": 38.99, "volume": 3441221.0}, {"date": "2022-03-21", "close": 40.46, "volume": 4421366.0}, {"date": "2022-03-22", "close": 39.06, "volume": 4423247.0}, {"date": "2022-03-23", "close": 40.13, "volume": 4039385.0}, {"date": "2022-03-24", "close": 40.64, "volume": 4684739.0}, {"date": "2022-03-25", "close": 40.38, "volume": 3191285.0}, {"date": "2022-03-28", "close": 39.9, "volume": 3319615.0}, {"date": "2022-03-29", "close": 39.27, "volume": 4795374.0}, {"date": "2022-03-30", "close": 40.88, "volume": 5899257.0}, {"date": "2022-03-31", "close": 40.39, "volume": 5096650.0}, {"date": "2022-04-01", "close": 42.19, "volume": 7412229.0}, {"date": "2022-04-04", "close": 40.94, "volume": 5466873.0}, {"date": "2022-04-05", "close": 38.62, "volume": 6390789.0}, {"date": "2022-04-06", "close": 38.47, "volume": 4931010.0}, {"date": "2022-04-07", "close": 39.53, "volume": 4209951.0}, {"date": "2022-04-08", "close": 41.0, "volume": 4744696.0}, {"date": "2022-04-11", "close": 39.62, "volume": 5075465.0}, {"date": "2022-04-12", "close": 40.14, "volume": 3170374.0}, {"date": "2022-04-13", "close": 43.27, "volume": 7279170.0}, {"date": "2022-04-14", "close": 43.16, "volume": 5108929.0}, {"date": "2022-04-18", "close": 44.39, "volume": 4540472.0}, {"date": "2022-04-19", "close": 43.18, "volume": 4211580.0}, {"date": "2022-04-20", "close": 43.48, "volume": 5075675.0}, {"date": "2022-04-21", "close": 40.05, "volume": 8041205.0}, {"date": "2022-04-22", "close": 37.24, "volume": 8212085.0}, {"date": "2022-04-25", "close": 35.88, "volume": 9888753.0}, {"date": "2022-04-26", "close": 35.16, "volume": 7683081.0}, {"date": "2022-04-27", "close": 39.29, "volume": 10466800.0}, {"date": "2022-04-28", "close": 38.89, "volume": 5360151.0}, {"date": "2022-04-29", "close": 39.46, "volume": 7246170.0}, {"date": "2022-05-02", "close": 39.46, "volume": 6531649.0}, {"date": "2022-05-03", "close": 40.53, "volume": 5355318.0}, {"date": "2022-05-04", "close": 42.73, "volume": 6230165.0}, {"date": "2022-05-05", "close": 40.81, "volume": 7519219.0}, {"date": "2022-05-06", "close": 39.94, "volume": 5359774.0}, {"date": "2022-05-09", "close": 36.62, "volume": 8470682.0}, {"date": "2022-05-10", "close": 36.37, "volume": 8141957.0}, {"date": "2022-05-11", "close": 37.05, "volume": 4012428.0}, {"date": "2022-05-12", "close": 35.64, "volume": 7205344.0}, {"date": "2022-05-13", "close": 37.16, "volume": 3936190.0}, {"date": "2022-05-16", "close": 38.13, "volume": 3619779.0}, {"date": "2022-05-17", "close": 40.16, "volume": 4195220.0}, {"date": "2022-05-18", "close": 39.16, "volume": 3974074.0}, {"date": "2022-05-19", "close": 40.16, "volume": 5391914.0}, {"date": "2022-05-20", "close": 40.29, "volume": 5567317.0}, {"date": "2022-05-23", "close": 41.71, "volume": 3882815.0}, {"date": "2022-05-24", "close": 41.05, "volume": 4162851.0}, {"date": "2022-05-25", "close": 40.83, "volume": 4334154.0}, {"date": "2022-05-26", "close": 42.19, "volume": 3630354.0}, {"date": "2022-05-27", "close": 43.21, "volume": 3723248.0}, {"date": "2022-05-31", "close": 41.54, "volume": 5899085.0}, {"date": "2022-06-01", "close": 42.36, "volume": 3540449.0}, {"date": "2022-06-02", "close": 44.38, "volume": 5065228.0}, {"date": "2022-06-03", "close": 43.89, "volume": 3055633.0}, {"date": "2022-06-06", "close": 44.35, "volume": 3644378.0}, {"date": "2022-06-07", "close": 45.74, "volume": 4904592.0}, {"date": "2022-06-08", "close": 44.83, "volume": 3787324.0}, {"date": "2022-06-09", "close": 43.76, "volume": 3149226.0}, {"date": "2022-06-10", "close": 42.28, "volume": 5020113.0}, {"date": "2022-06-13", "close": 39.33, "volume": 5301543.0}, {"date": "2022-06-14", "close": 39.5, "volume": 4377332.0}, {"date": "2022-06-15", "close": 40.24, "volume": 3338657.0}, {"date": "2022-06-16", "close": 37.66, "volume": 6331519.0}, {"date": "2022-06-17", "close": 36.46, "volume": 6509555.0}, {"date": "2022-06-21", "close": 37.92, "volume": 4192993.0}, {"date": "2022-06-22", "close": 34.24, "volume": 8047287.0}, {"date": "2022-06-23", "close": 31.01, "volume": 12204030.0}, {"date": "2022-06-24", "close": 31.69, "volume": 6671295.0}, {"date": "2022-06-27", "close": 32.74, "volume": 6568510.0}, {"date": "2022-06-28", "close": 33.22, "volume": 5927810.0}, {"date": "2022-06-29", "close": 31.65, "volume": 5850222.0}, {"date": "2022-06-30", "close": 30.57, "volume": 10768260.0}, {"date": "2022-07-01", "close": 29.78, "volume": 8450445.0}, {"date": "2022-07-05", "close": 28.32, "volume": 10426770.0}, {"date": "2022-07-06", "close": 27.52, "volume": 9874026.0}, {"date": "2022-07-07", "close": 28.78, "volume": 8555674.0}, {"date": "2022-07-08", "close": 27.59, "volume": 5463856.0}, {"date": "2022-07-11", "close": 26.32, "volume": 5104739.0}, {"date": "2022-07-12", "close": 26.21, "volume": 7808978.0}, {"date": "2022-07-13", "close": 26.58, "volume": 5217105.0}, {"date": "2022-07-14", "close": 25.73, "volume": 6489122.0}, {"date": "2022-07-15", "close": 26.91, "volume": 6177048.0}, {"date": "2022-07-18", "close": 27.27, "volume": 8875347.0}, {"date": "2022-07-19", "close": 27.76, "volume": 6534468.0}, {"date": "2022-07-20", "close": 27.15, "volume": 5738116.0}, {"date": "2022-07-21", "close": 26.61, "volume": 5368911.0}, {"date": "2022-07-22", "close": 26.03, "volume": 5403446.0}, {"date": "2022-07-25", "close": 26.85, "volume": 3586784.0}, {"date": "2022-07-26", "close": 26.48, "volume": 4368623.0}, {"date": "2022-07-27", "close": 27.21, "volume": 7373599.0}, {"date": "2022-07-28", "close": 27.39, "volume": 4843367.0}, {"date": "2022-07-29", "close": 29.39, "volume": 7411128.0}, {"date": "2022-08-01", "close": 28.38, "volume": 4755487.0}, {"date": "2022-08-02", "close": 28.07, "volume": 5484595.0}, {"date": "2022-08-03", "close": 28.04, "volume": 4196124.0}, {"date": "2022-08-04", "close": 28.75, "volume": 5761523.0}, {"date": "2022-08-05", "close": 30.12, "volume": 6032666.0}, {"date": "2022-08-08", "close": 30.92, "volume": 6111293.0}, {"date": "2022-08-09", "close": 31.11, "volume": 4272434.0}, {"date": "2022-08-10", "close": 32.37, "volume": 5042951.0}, {"date": "2022-08-11", "close": 33.16, "volume": 4695656.0}, {"date": "2022-08-12", "close": 34.35, "volume": 5047207.0}, {"date": "2022-08-15", "close": 33.71, "volume": 4828254.0}, {"date": "2022-08-16", "close": 34.59, "volume": 3915442.0}, {"date": "2022-08-17", "close": 34.19, "volume": 4648779.0}, {"date": "2022-08-18", "close": 34.61, "volume": 4609824.0}, {"date": "2022-08-19", "close": 34.02, "volume": 2807038.0}, {"date": "2022-08-22", "close": 34.1, "volume": 4247171.0}, {"date": "2022-08-23", "close": 36.07, "volume": 3951344.0}, {"date": "2022-08-24", "close": 35.59, "volume": 4415728.0}, {"date": "2022-08-25", "close": 36.75, "volume": 3349189.0}, {"date": "2022-08-26", "close": 36.38, "volume": 5730242.0}, {"date": "2022-08-29", "close": 35.54, "volume": 3938324.0}, {"date": "2022-08-30", "close": 33.64, "volume": 4496733.0}, {"date": "2022-08-31", "close": 33.85, "volume": 2960260.0}, {"date": "2022-09-01", "close": 32.17, "volume": 4378842.0}, {"date": "2022-09-02", "close": 32.75, "volume": 3424218.0}, {"date": "2022-09-06", "close": 33.1, "volume": 3287918.0}, {"date": "2022-09-07", "close": 32.86, "volume": 2815458.0}, {"date": "2022-09-08", "close": 33.25, "volume": 3144741.0}, {"date": "2022-09-09", "close": 34.51, "volume": 3812787.0}, {"date": "2022-09-12", "close": 34.81, "volume": 3318245.0}, {"date": "2022-09-13", "close": 33.77, "volume": 3197947.0}, {"date": "2022-09-14", "close": 33.65, "volume": 4115156.0}, {"date": "2022-09-15", "close": 32.35, "volume": 4204017.0}, {"date": "2022-09-16", "close": 32.08, "volume": 6050531.0}, {"date": "2022-09-19", "close": 33.32, "volume": 3538148.0}, {"date": "2022-09-20", "close": 32.3, "volume": 3686357.0}, {"date": "2022-09-21", "close": 30.72, "volume": 6538816.0}, {"date": "2022-09-22", "close": 31.41, "volume": 4448254.0}, {"date": "2022-09-23", "close": 29.15, "volume": 4596179.0}, {"date": "2022-09-26", "close": 28.58, "volume": 4481399.0}, {"date": "2022-09-27", "close": 29.2, "volume": 3722393.0}, {"date": "2022-09-28", "close": 30.57, "volume": 3866991.0}, {"date": "2022-09-29", "close": 30.64, "volume": 4015374.0}, {"date": "2022-09-30", "close": 30.41, "volume": 3323719.0}, {"date": "2022-10-03", "close": 31.69, "volume": 3683720.0}, {"date": "2022-10-04", "close": 32.96, "volume": 4571270.0}, {"date": "2022-10-05", "close": 32.83, "volume": 5594709.0}, {"date": "2022-10-06", "close": 32.28, "volume": 4016732.0}, {"date": "2022-10-07", "close": 31.96, "volume": 4316636.0}, {"date": "2022-10-10", "close": 32.37, "volume": 3664602.0}, {"date": "2022-10-11", "close": 31.87, "volume": 3031537.0}, {"date": "2022-10-12", "close": 32.36, "volume": 3614202.0}, {"date": "2022-10-13", "close": 33.42, "volume": 3678019.0}, {"date": "2022-10-14", "close": 31.88, "volume": 2133193.0}, {"date": "2022-10-17", "close": 32.83, "volume": 2380547.0}, {"date": "2022-10-18", "close": 32.64, "volume": 2119177.0}, {"date": "2022-10-19", "close": 32.73, "volume": 2284929.0}, {"date": "2022-10-20", "close": 32.99, "volume": 4298137.0}, {"date": "2022-10-21", "close": 35.21, "volume": 5078535.0}, {"date": "2022-10-24", "close": 34.27, "volume": 3892526.0}, {"date": "2022-10-25", "close": 34.44, "volume": 2989124.0}, {"date": "2022-10-26", "close": 35.75, "volume": 4306464.0}, {"date": "2022-10-27", "close": 33.9, "volume": 10100380.0}, {"date": "2022-10-28", "close": 31.18, "volume": 7454429.0}, {"date": "2022-10-31", "close": 30.44, "volume": 6117054.0}, {"date": "2022-11-01", "close": 31.35, "volume": 6028945.0}, {"date": "2022-11-02", "close": 30.43, "volume": 7447163.0}, {"date": "2022-11-03", "close": 30.79, "volume": 4010515.0}, {"date": "2022-11-04", "close": 33.83, "volume": 10514330.0}, {"date": "2022-11-07", "close": 33.46, "volume": 4843774.0}, {"date": "2022-11-08", "close": 34.34, "volume": 3481896.0}, {"date": "2022-11-09", "close": 32.68, "volume": 3489572.0}, {"date": "2022-11-10", "close": 34.31, "volume": 3280089.0}, {"date": "2022-11-11", "close": 35.02, "volume": 9757600.0}, {"date": "2022-11-14", "close": 34.02, "volume": 4724121.0}, {"date": "2022-11-15", "close": 34.55, "volume": 3550703.0}, {"date": "2022-11-16", "close": 33.4, "volume": 2770840.0}, {"date": "2022-11-17", "close": 32.9, "volume": 2547986.0}, {"date": "2022-11-18", "close": 32.84, "volume": 2274152.0}, {"date": "2022-11-21", "close": 32.32, "volume": 2220778.0}, {"date": "2022-11-22", "close": 33.49, "volume": 2447207.0}, {"date": "2022-11-23", "close": 34.33, "volume": 2274464.0}, {"date": "2022-11-25", "close": 33.96, "volume": 1432677.0}, {"date": "2022-11-28", "close": 32.98, "volume": 1921325.0}, {"date": "2022-11-29", "close": 35.33, "volume": 3672939.0}, {"date": "2022-11-30", "close": 37.09, "volume": 5609413.0}, {"date": "2022-12-01", "close": 37.75, "volume": 4454032.0}, {"date": "2022-12-02", "close": 37.7, "volume": 2942704.0}, {"date": "2022-12-05", "close": 36.19, "volume": 3697519.0}, {"date": "2022-12-06", "close": 36.73, "volume": 2961672.0}, {"date": "2022-12-07", "close": 36.3, "volume": 2852596.0}, {"date": "2022-12-08", "close": 37.26, "volume": 2879992.0}, {"date": "2022-12-09", "close": 36.69, "volume": 2194947.0}, {"date": "2022-12-12", "close": 36.78, "volume": 1867714.0}, {"date": "2022-12-13", "close": 37.51, "volume": 2736893.0}, {"date": "2022-12-14", "close": 37.7, "volume": 2497555.0}, {"date": "2022-12-15", "close": 37.12, "volume": 2473638.0}, {"date": "2022-12-16", "close": 37.35, "volume": 2949639.0}, {"date": "2022-12-19", "close": 36.53, "volume": 2818540.0}, {"date": "2022-12-20", "close": 37.52, "volume": 3374121.0}, {"date": "2022-12-21", "close": 38.63, "volume": 3104747.0}, {"date": "2022-12-22", "close": 37.93, "volume": 2206481.0}, {"date": "2022-12-23", "close": 38.28, "volume": 1479824.0}, {"date": "2022-12-27", "close": 39.36, "volume": 2230914.0}, {"date": "2022-12-28", "close": 38.27, "volume": 2797160.0}, {"date": "2022-12-29", "close": 38.05, "volume": 2862657.0}, {"date": "2022-12-30", "close": 37.82, "volume": 1434307.0}, {"date": "2023-01-03", "close": 36.6, "volume": 4485541.0}, {"date": "2023-01-04", "close": 36.14, "volume": 5226468.0}, {"date": "2023-01-05", "close": 37.79, "volume": 4275619.0}, {"date": "2023-01-06", "close": 39.42, "volume": 3912780.0}, {"date": "2023-01-09", "close": 39.55, "volume": 2946172.0}, {"date": "2023-01-10", "close": 39.54, "volume": 4306553.0}, {"date": "2023-01-11", "close": 40.57, "volume": 3940286.0}, {"date": "2023-01-12", "close": 41.62, "volume": 3077210.0}, {"date": "2023-01-13", "close": 42.01, "volume": 3013360.0}, {"date": "2023-01-17", "close": 40.84, "volume": 3160248.0}, {"date": "2023-01-18", "close": 41.09, "volume": 3256635.0}, {"date": "2023-01-19", "close": 41.63, "volume": 2761096.0}, {"date": "2023-01-20", "close": 42.26, "volume": 2249805.0}, {"date": "2023-01-23", "close": 42.37, "volume": 1911918.0}, {"date": "2023-01-24", "close": 42.72, "volume": 1945381.0}, {"date": "2023-01-25", "close": 41.33, "volume": 5846594.0}, {"date": "2023-01-26", "close": 41.65, "volume": 2832971.0}, {"date": "2023-01-27", "close": 41.34, "volume": 2736448.0}, {"date": "2023-01-30", "close": 41.34, "volume": 2201359.0}, {"date": "2023-01-31", "close": 43.3, "volume": 6139846.0}, {"date": "2023-02-01", "close": 43.82, "volume": 3886358.0}, {"date": "2023-02-02", "close": 42.76, "volume": 3486984.0}, {"date": "2023-02-03", "close": 42.72, "volume": 2812703.0}, {"date": "2023-02-06", "close": 41.86, "volume": 3478118.0}, {"date": "2023-02-07", "close": 42.97, "volume": 2913547.0}, {"date": "2023-02-08", "close": 42.24, "volume": 2526293.0}, {"date": "2023-02-09", "close": 42.0, "volume": 4128908.0}, {"date": "2023-02-10", "close": 41.13, "volume": 2743766.0}, {"date": "2023-02-13", "close": 41.61, "volume": 1615163.0}, {"date": "2023-02-14", "close": 42.26, "volume": 2516812.0}, {"date": "2023-02-15", "close": 42.02, "volume": 2429783.0}, {"date": "2023-02-16", "close": 43.87, "volume": 11720720.0}, {"date": "2023-02-17", "close": 44.12, "volume": 4744502.0}, {"date": "2023-02-21", "close": 43.28, "volume": 11511200.0}, {"date": "2023-02-22", "close": 42.16, "volume": 5808952.0}, {"date": "2023-02-23", "close": 40.62, "volume": 6909610.0}, {"date": "2023-02-24", "close": 38.81, "volume": 6772368.0}, {"date": "2023-02-27", "close": 40.11, "volume": 3725679.0}, {"date": "2023-02-28", "close": 39.92, "volume": 4183645.0}, {"date": "2023-03-01", "close": 41.83, "volume": 5822617.0}, {"date": "2023-03-02", "close": 41.78, "volume": 3160901.0}, {"date": "2023-03-03", "close": 42.58, "volume": 3065924.0}, {"date": "2023-03-06", "close": 41.17, "volume": 2917295.0}, {"date": "2023-03-07", "close": 39.3, "volume": 3891712.0}, {"date": "2023-03-08", "close": 39.21, "volume": 2627596.0}, {"date": "2023-03-09", "close": 37.86, "volume": 3777445.0}, {"date": "2023-03-10", "close": 36.82, "volume": 2686075.0}, {"date": "2023-03-13", "close": 35.99, "volume": 9189079.0}, {"date": "2023-03-14", "close": 36.45, "volume": 3645509.0}, {"date": "2023-03-15", "close": 33.64, "volume": 7421494.0}, {"date": "2023-03-16", "close": 34.21, "volume": 5763215.0}, {"date": "2023-03-17", "close": 34.2, "volume": 4041264.0}, {"date": "2023-03-20", "close": 35.29, "volume": 3756375.0}, {"date": "2023-03-21", "close": 35.32, "volume": 4322740.0}, {"date": "2023-03-22", "close": 34.72, "volume": 2865299.0}, {"date": "2023-03-23", "close": 35.2, "volume": 2306649.0}, {"date": "2023-03-24", "close": 35.09, "volume": 2516982.0}, {"date": "2023-03-27", "close": 35.1, "volume": 3736183.0}, {"date": "2023-03-28", "close": 35.26, "volume": 2748778.0}, {"date": "2023-03-29", "close": 35.6, "volume": 3618952.0}, {"date": "2023-03-30", "close": 36.19, "volume": 2613840.0}, {"date": "2023-03-31", "close": 36.5, "volume": 3220216.0}, {"date": "2023-04-03", "close": 43.65, "volume": 21549190.0}, {"date": "2023-04-04", "close": 43.35, "volume": 9125747.0}, {"date": "2023-04-05", "close": 42.23, "volume": 9922780.0}, {"date": "2023-04-06", "close": 43.97, "volume": 9266691.0}, {"date": "2023-04-10", "close": 42.77, "volume": 5375844.0}, {"date": "2023-04-11", "close": 43.3, "volume": 5539383.0}, {"date": "2023-04-12", "close": 43.0, "volume": 3903359.0}, {"date": "2023-04-13", "close": 44.52, "volume": 8148053.0}, {"date": "2023-04-14", "close": 45.22, "volume": 6718280.0}, {"date": "2023-04-17", "close": 48.65, "volume": 17142600.0}, {"date": "2023-04-18", "close": 48.1, "volume": 5096655.0}, {"date": "2023-04-19", "close": 47.72, "volume": 6069990.0}, {"date": "2023-04-20", "close": 46.57, "volume": 6053836.0}, {"date": "2023-04-21", "close": 45.81, "volume": 10233480.0}, {"date": "2023-04-24", "close": 45.26, "volume": 4011184.0}, {"date": "2023-04-25", "close": 43.2, "volume": 6161592.0}, {"date": "2023-04-26", "close": 44.95, "volume": 11844020.0}, {"date": "2023-04-27", "close": 45.69, "volume": 5777201.0}, {"date": "2023-04-28", "close": 46.6, "volume": 4203923.0}, {"date": "2023-05-01", "close": 45.51, "volume": 2013267.0}, {"date": "2023-05-02", "close": 44.04, "volume": 4071066.0}, {"date": "2023-05-03", "close": 43.45, "volume": 2455471.0}, {"date": "2023-05-04", "close": 42.7, "volume": 2697734.0}, {"date": "2023-05-05", "close": 43.61, "volume": 3228450.0}, {"date": "2023-05-08", "close": 44.27, "volume": 1845055.0}, {"date": "2023-05-09", "close": 45.71, "volume": 8218232.0}, {"date": "2023-05-10", "close": 44.79, "volume": 4078533.0}, {"date": "2023-05-11", "close": 42.99, "volume": 6363060.0}, {"date": "2023-05-12", "close": 43.53, "volume": 2994416.0}, {"date": "2023-05-15", "close": 44.87, "volume": 2898694.0}, {"date": "2023-05-16", "close": 43.22, "volume": 3708290.0}, {"date": "2023-05-17", "close": 43.03, "volume": 5789196.0}, {"date": "2023-05-18", "close": 42.36, "volume": 3938620.0}, {"date": "2023-05-19", "close": 42.42, "volume": 2592651.0}, {"date": "2023-05-22", "close": 42.29, "volume": 2459744.0}, {"date": "2023-05-23", "close": 40.37, "volume": 5668755.0}, {"date": "2023-05-24", "close": 38.89, "volume": 5396331.0}, {"date": "2023-05-25", "close": 37.49, "volume": 7865673.0}, {"date": "2023-05-26", "close": 38.31, "volume": 8302507.0}, {"date": "2023-05-30", "close": 38.11, "volume": 3831475.0}, {"date": "2023-05-31", "close": 39.07, "volume": 6513666.0}, {"date": "2023-06-01", "close": 40.96, "volume": 5972030.0}, {"date": "2023-06-02", "close": 43.4, "volume": 4888961.0}, {"date": "2023-06-05", "close": 41.37, "volume": 4680515.0}, {"date": "2023-06-06", "close": 42.74, "volume": 3380261.0}, {"date": "2023-06-07", "close": 42.93, "volume": 3798536.0}, {"date": "2023-06-08", "close": 42.75, "volume": 2135808.0}, {"date": "2023-06-09", "close": 42.51, "volume": 2175637.0}, {"date": "2023-06-12", "close": 41.81, "volume": 3808955.0}, {"date": "2023-06-13", "close": 43.06, "volume": 3170727.0}, {"date": "2023-06-14", "close": 43.34, "volume": 2447243.0}, {"date": "2023-06-15", "close": 43.28, "volume": 3724264.0}, {"date": "2023-06-16", "close": 41.96, "volume": 5793595.0}, {"date": "2023-06-20", "close": 41.23, "volume": 3434664.0}, {"date": "2023-06-21", "close": 41.23, "volume": 2788059.0}, {"date": "2023-06-22", "close": 41.09, "volume": 3117628.0}, {"date": "2023-06-23", "close": 39.53, "volume": 3752417.0}, {"date": "2023-06-26", "close": 40.4, "volume": 2257112.0}, {"date": "2023-06-27", "close": 41.26, "volume": 2314364.0}, {"date": "2023-06-28", "close": 40.86, "volume": 2179280.0}, {"date": "2023-06-29", "close": 40.92, "volume": 1936636.0}, {"date": "2023-06-30", "close": 42.1, "volume": 4308662.0}, {"date": "2023-07-03", "close": 42.5, "volume": 962127.0}, {"date": "2023-07-05", "close": 40.74, "volume": 4149811.0}, {"date": "2023-07-06", "close": 39.22, "volume": 5603249.0}, {"date": "2023-07-07", "close": 41.17, "volume": 5782211.0}, {"date": "2023-07-10", "close": 41.76, "volume": 7665906.0}, {"date": "2023-07-11", "close": 41.77, "volume": 2790984.0}, {"date": "2023-07-12", "close": 42.01, "volume": 3285958.0}, {"date": "2023-07-13", "close": 42.1, "volume": 2646039.0}, {"date": "2023-07-14", "close": 41.52, "volume": 2517609.0}, {"date": "2023-07-17", "close": 41.65, "volume": 3694610.0}, {"date": "2023-07-18", "close": 42.14, "volume": 2418209.0}, {"date": "2023-07-19", "close": 42.25, "volume": 1460646.0}, {"date": "2023-07-20", "close": 42.21, "volume": 2490214.0}, {"date": "2023-07-21", "close": 42.03, "volume": 2040141.0}, {"date": "2023-07-24", "close": 42.83, "volume": 2938603.0}, {"date": "2023-07-25", "close": 43.64, "volume": 3842233.0}, {"date": "2023-07-26", "close": 42.14, "volume": 3561843.0}, {"date": "2023-07-27", "close": 42.15, "volume": 4324171.0}, {"date": "2023-07-28", "close": 43.69, "volume": 3656360.0}, {"date": "2023-07-31", "close": 44.43, "volume": 2895792.0}, {"date": "2023-08-01", "close": 43.37, "volume": 3224065.0}, {"date": "2023-08-02", "close": 42.14, "volume": 3919032.0}, {"date": "2023-08-03", "close": 42.15, "volume": 3054761.0}, {"date": "2023-08-04", "close": 41.94, "volume": 2285676.0}, {"date": "2023-08-07", "close": 42.04, "volume": 1708082.0}, {"date": "2023-08-08", "close": 41.83, "volume": 2502325.0}, {"date": "2023-08-09", "close": 41.5, "volume": 1978210.0}, {"date": "2023-08-10", "close": 40.6, "volume": 3697921.0}, {"date": "2023-08-11", "close": 40.35, "volume": 4073829.0}, {"date": "2023-08-14", "close": 39.84, "volume": 2984367.0}, {"date": "2023-08-15", "close": 37.94, "volume": 6020480.0}, {"date": "2023-08-16", "close": 37.26, "volume": 4595752.0}, {"date": "2023-08-17", "close": 38.63, "volume": 5140135.0}, {"date": "2023-08-18", "close": 39.09, "volume": 4036634.0}, {"date": "2023-08-21", "close": 39.55, "volume": 2108688.0}, {"date": "2023-08-22", "close": 40.39, "volume": 3928637.0}, {"date": "2023-08-23", "close": 40.71, "volume": 1963343.0}, {"date": "2023-08-24", "close": 39.84, "volume": 2218679.0}, {"date": "2023-08-25", "close": 39.97, "volume": 2405818.0}, {"date": "2023-08-28", "close": 40.17, "volume": 1451045.0}, {"date": "2023-08-29", "close": 41.15, "volume": 1912175.0}, {"date": "2023-08-30", "close": 41.33, "volume": 1864833.0}, {"date": "2023-08-31", "close": 41.32, "volume": 2161829.0}, {"date": "2023-09-01", "close": 42.5, "volume": 3187623.0}, {"date": "2023-09-05", "close": 41.8, "volume": 2641447.0}, {"date": "2023-09-06", "close": 41.09, "volume": 1937869.0}, {"date": "2023-09-07", "close": 40.26, "volume": 2293905.0}, {"date": "2023-09-08", "close": 40.31, "volume": 2863133.0}, {"date": "2023-09-11", "close": 42.04, "volume": 4177896.0}, {"date": "2023-09-12", "close": 41.96, "volume": 2710438.0}, {"date": "2023-09-13", "close": 42.25, "volume": 3346595.0}, {"date": "2023-09-14", "close": 43.79, "volume": 5668680.0}, {"date": "2023-09-15", "close": 43.99, "volume": 3441202.0}, {"date": "2023-09-18", "close": 43.3, "volume": 2493941.0}, {"date": "2023-09-19", "close": 42.52, "volume": 2563743.0}, {"date": "2023-09-20", "close": 41.99, "volume": 2623534.0}, {"date": "2023-09-21", "close": 40.13, "volume": 4950471.0}, {"date": "2023-09-22", "close": 39.99, "volume": 2381111.0}, {"date": "2023-09-25", "close": 41.02, "volume": 2595803.0}, {"date": "2023-09-26", "close": 40.31, "volume": 2344453.0}, {"date": "2023-09-27", "close": 40.63, "volume": 2938209.0}, {"date": "2023-09-28", "close": 42.5, "volume": 3499046.0}, {"date": "2023-09-29", "close": 43.09, "volume": 3645253.0}, {"date": "2023-10-02", "close": 41.6, "volume": 4542580.0}, {"date": "2023-10-03", "close": 39.93, "volume": 3574325.0}, {"date": "2023-10-04", "close": 39.41, "volume": 3073766.0}, {"date": "2023-10-05", "close": 39.97, "volume": 2616462.0}, {"date": "2023-10-06", "close": 40.88, "volume": 2961066.0}, {"date": "2023-10-09", "close": 41.02, "volume": 1452663.0}, {"date": "2023-10-10", "close": 41.49, "volume": 2603508.0}, {"date": "2023-10-11", "close": 41.14, "volume": 1574418.0}, {"date": "2023-10-12", "close": 39.34, "volume": 3565380.0}, {"date": "2023-10-13", "close": 38.91, "volume": 2173996.0}, {"date": "2023-10-16", "close": 40.09, "volume": 3519437.0}, {"date": "2023-10-17", "close": 40.96, "volume": 3465088.0}, {"date": "2023-10-18", "close": 41.03, "volume": 2863247.0}, {"date": "2023-10-19", "close": 39.92, "volume": 4224406.0}, {"date": "2023-10-20", "close": 39.37, "volume": 2194999.0}, {"date": "2023-10-23", "close": 38.86, "volume": 3291865.0}, {"date": "2023-10-24", "close": 35.3, "volume": 11293480.0}, {"date": "2023-10-25", "close": 35.17, "volume": 6521281.0}, {"date": "2023-10-26", "close": 36.13, "volume": 3795455.0}, {"date": "2023-10-27", "close": 36.13, "volume": 2573382.0}, {"date": "2023-10-30", "close": 35.43, "volume": 3710075.0}, {"date": "2023-10-31", "close": 35.34, "volume": 3039587.0}, {"date": "2023-11-01", "close": 35.46, "volume": 2596533.0}, {"date": "2023-11-02", "close": 36.91, "volume": 2672093.0}, {"date": "2023-11-03", "close": 37.23, "volume": 3464320.0}, {"date": "2023-11-06", "close": 36.84, "volume": 1674001.0}, {"date": "2023-11-07", "close": 35.36, "volume": 2802273.0}, {"date": "2023-11-08", "close": 34.48, "volume": 3720860.0}, {"date": "2023-11-09", "close": 34.45, "volume": 2084563.0}, {"date": "2023-11-10", "close": 35.37, "volume": 1928181.0}, {"date": "2023-11-13", "close": 36.45, "volume": 2977194.0}, {"date": "2023-11-14", "close": 36.63, "volume": 13257260.0}, {"date": "2023-11-15", "close": 35.6, "volume": 9857841.0}, {"date": "2023-11-16", "close": 35.3, "volume": 5324983.0}, {"date": "2023-11-17", "close": 36.0, "volume": 4380953.0}, {"date": "2023-11-20", "close": 36.37, "volume": 4350945.0}, {"date": "2023-11-21", "close": 36.23, "volume": 4298141.0}, {"date": "2023-11-22", "close": 36.38, "volume": 3679771.0}, {"date": "2023-11-24", "close": 36.46, "volume": 1944559.0}, {"date": "2023-11-27", "close": 35.62, "volume": 3658654.0}, {"date": "2023-11-28", "close": 36.74, "volume": 4238261.0}, {"date": "2023-11-29", "close": 37.08, "volume": 4150475.0}, {"date": "2023-11-30", "close": 37.65, "volume": 3212638.0}, {"date": "2023-12-01", "close": 38.85, "volume": 3614367.0}, {"date": "2023-12-04", "close": 37.42, "volume": 2992088.0}, {"date": "2023-12-05", "close": 36.62, "volume": 2853037.0}, {"date": "2023-12-06", "close": 36.66, "volume": 3213261.0}, {"date": "2023-12-07", "close": 37.27, "volume": 2716067.0}, {"date": "2023-12-08", "close": 38.73, "volume": 4190433.0}, {"date": "2023-12-11", "close": 37.85, "volume": 2939189.0}, {"date": "2023-12-12", "close": 38.11, "volume": 2766179.0}, {"date": "2023-12-13", "close": 39.08, "volume": 5192652.0}, {"date": "2023-12-14", "close": 41.18, "volume": 8468266.0}, {"date": "2023-12-15", "close": 41.56, "volume": 3319795.0}, {"date": "2023-12-18", "close": 41.38, "volume": 4063996.0}, {"date": "2023-12-19", "close": 42.43, "volume": 3014286.0}, {"date": "2023-12-20", "close": 41.4, "volume": 2534202.0}, {"date": "2023-12-21", "close": 42.4, "volume": 3621368.0}, {"date": "2023-12-22", "close": 42.08, "volume": 2592311.0}, {"date": "2023-12-26", "close": 42.6, "volume": 1510744.0}, {"date": "2023-12-27", "close": 42.7, "volume": 1319084.0}, {"date": "2023-12-28", "close": 42.62, "volume": 2565360.0}, {"date": "2023-12-29", "close": 42.27, "volume": 1531728.0}, {"date": "2024-01-02", "close": 40.98, "volume": 3128354.0}, {"date": "2024-01-03", "close": 40.57, "volume": 3229222.0}, {"date": "2024-01-04", "close": 40.24, "volume": 4054405.0}, {"date": "2024-01-05", "close": 40.38, "volume": 2361941.0}, {"date": "2024-01-08", "close": 40.16, "volume": 2964871.0}, {"date": "2024-01-09", "close": 39.03, "volume": 3766145.0}, {"date": "2024-01-10", "close": 38.71, "volume": 3122172.0}, {"date": "2024-01-11", "close": 38.6, "volume": 2622356.0}, {"date": "2024-01-12", "close": 38.05, "volume": 3516264.0}, {"date": "2024-01-16", "close": 37.81, "volume": 6956248.0}, {"date": "2024-01-17", "close": 36.93, "volume": 3449171.0}, {"date": "2024-01-18", "close": 37.29, "volume": 3390652.0}, {"date": "2024-01-19", "close": 38.51, "volume": 5157839.0}, {"date": "2024-01-22", "close": 38.15, "volume": 4177894.0}, {"date": "2024-01-23", "close": 39.04, "volume": 4046100.0}, {"date": "2024-01-24", "close": 39.96, "volume": 5117053.0}, {"date": "2024-01-25", "close": 40.44, "volume": 3596265.0}, {"date": "2024-01-26", "close": 40.21, "volume": 1836660.0}, {"date": "2024-01-29", "close": 40.55, "volume": 2136057.0}, {"date": "2024-01-30", "close": 40.52, "volume": 2646097.0}, {"date": "2024-01-31", "close": 40.01, "volume": 2635005.0}, {"date": "2024-02-01", "close": 40.37, "volume": 2567144.0}, {"date": "2024-02-02", "close": 39.71, "volume": 3088471.0}, {"date": "2024-02-05", "close": 38.49, "volume": 2538347.0}, {"date": "2024-02-06", "close": 38.7, "volume": 4245351.0}, {"date": "2024-02-07", "close": 38.43, "volume": 2732576.0}, {"date": "2024-02-08", "close": 37.94, "volume": 3213848.0}, {"date": "2024-02-09", "close": 37.0, "volume": 5082458.0}, {"date": "2024-02-12", "close": 37.66, "volume": 2887692.0}, {"date": "2024-02-13", "close": 37.0, "volume": 2877446.0}, {"date": "2024-02-14", "close": 37.69, "volume": 2642001.0}, {"date": "2024-02-15", "close": 38.25, "volume": 3008076.0}, {"date": "2024-02-16", "close": 38.7, "volume": 7876841.0}, {"date": "2024-02-20", "close": 37.9, "volume": 4025486.0}, {"date": "2024-02-21", "close": 38.11, "volume": 3346264.0}, {"date": "2024-02-22", "close": 38.63, "volume": 6569916.0}, {"date": "2024-02-23", "close": 39.6, "volume": 4869927.0}, {"date": "2024-02-26", "close": 38.8, "volume": 4206507.0}, {"date": "2024-02-27", "close": 38.32, "volume": 3047786.0}, {"date": "2024-02-28", "close": 37.47, "volume": 3593551.0}, {"date": "2024-02-29", "close": 38.42, "volume": 2438861.0}, {"date": "2024-03-01", "close": 39.2, "volume": 11932360.0}, {"date": "2024-03-04", "close": 39.39, "volume": 3059787.0}, {"date": "2024-03-05", "close": 38.7, "volume": 1762997.0}, {"date": "2024-03-06", "close": 39.54, "volume": 2508915.0}, {"date": "2024-03-07", "close": 41.14, "volume": 3377448.0}, {"date": "2024-03-08", "close": 41.34, "volume": 2664327.0}, {"date": "2024-03-11", "close": 41.51, "volume": 2281014.0}, {"date": "2024-03-12", "close": 42.23, "volume": 2858605.0}, {"date": "2024-03-13", "close": 45.68, "volume": 9462707.0}, {"date": "2024-03-14", "close": 44.78, "volume": 3979481.0}, {"date": "2024-03-15", "close": 44.87, "volume": 4907872.0}, {"date": "2024-03-18", "close": 44.4, "volume": 4174347.0}, {"date": "2024-03-19", "close": 43.59, "volume": 3280105.0}, {"date": "2024-03-20", "close": 44.99, "volume": 5459330.0}, {"date": "2024-03-21", "close": 44.76, "volume": 4067950.0}, {"date": "2024-03-22", "close": 43.6, "volume": 2918868.0}, {"date": "2024-03-25", "close": 43.16, "volume": 2538028.0}, {"date": "2024-03-26", "close": 43.08, "volume": 1969234.0}, {"date": "2024-03-27", "close": 43.92, "volume": 3176974.0}, {"date": "2024-03-28", "close": 45.78, "volume": 6221383.0}, {"date": "2024-04-01", "close": 46.26, "volume": 5495599.0}, {"date": "2024-04-02", "close": 46.33, "volume": 4550022.0}, {"date": "2024-04-03", "close": 47.86, "volume": 6367589.0}, {"date": "2024-04-04", "close": 46.92, "volume": 4893316.0}, {"date": "2024-04-05", "close": 46.73, "volume": 3780678.0}, {"date": "2024-04-08", "close": 46.96, "volume": 3213838.0}, {"date": "2024-04-09", "close": 49.14, "volume": 5706317.0}, {"date": "2024-04-10", "close": 49.38, "volume": 6453256.0}, {"date": "2024-04-11", "close": 48.57, "volume": 4055668.0}, {"date": "2024-04-12", "close": 47.9, "volume": 4980585.0}, {"date": "2024-04-15", "close": 47.76, "volume": 4178801.0}, {"date": "2024-04-16", "close": 47.13, "volume": 4202783.0}, {"date": "2024-04-17", "close": 47.2, "volume": 5068268.0}, {"date": "2024-04-18", "close": 47.72, "volume": 3175705.0}, {"date": "2024-04-19", "close": 47.13, "volume": 3644059.0}, {"date": "2024-04-22", "close": 45.86, "volume": 6873135.0}, {"date": "2024-04-23", "close": 45.53, "volume": 4159597.0}, {"date": "2024-04-24", "close": 45.44, "volume": 3642000.0}, {"date": "2024-04-25", "close": 49.54, "volume": 10821350.0}, {"date": "2024-04-26", "close": 50.38, "volume": 4965983.0}, {"date": "2024-04-29", "close": 51.07, "volume": 4139975.0}, {"date": "2024-04-30", "close": 49.19, "volume": 3251696.0}, {"date": "2024-05-01", "close": 48.41, "volume": 3422695.0}, {"date": "2024-05-02", "close": 48.45, "volume": 3325180.0}, {"date": "2024-05-03", "close": 49.29, "volume": 2689323.0}, {"date": "2024-05-06", "close": 49.89, "volume": 3016405.0}, {"date": "2024-05-07", "close": 50.34, "volume": 2499243.0}, {"date": "2024-05-08", "close": 49.59, "volume": 2930575.0}, {"date": "2024-05-09", "close": 51.32, "volume": 4554008.0}, {"date": "2024-05-10", "close": 51.7, "volume": 3035436.0}, {"date": "2024-05-13", "close": 51.46, "volume": 2049329.0}, {"date": "2024-05-14", "close": 52.54, "volume": 2755869.0}, {"date": "2024-05-15", "close": 52.13, "volume": 2519835.0}, {"date": "2024-05-16", "close": 51.8, "volume": 2672183.0}, {"date": "2024-05-17", "close": 53.79, "volume": 2952794.0}, {"date": "2024-05-20", "close": 54.77, "volume": 4005242.0}, {"date": "2024-05-21", "close": 53.4, "volume": 3057608.0}, {"date": "2024-05-22", "close": 50.71, "volume": 4991989.0}, {"date": "2024-05-23", "close": 50.4, "volume": 2349769.0}, {"date": "2024-05-24", "close": 51.36, "volume": 1792882.0}, {"date": "2024-05-28", "close": 52.77, "volume": 2351669.0}, {"date": "2024-05-29", "close": 51.64, "volume": 1979903.0}, {"date": "2024-05-30", "close": 51.39, "volume": 1696797.0}, {"date": "2024-05-31", "close": 52.05, "volume": 2881716.0}, {"date": "2024-06-03", "close": 51.44, "volume": 2151749.0}, {"date": "2024-06-04", "close": 48.29, "volume": 5352844.0}, {"date": "2024-06-05", "close": 49.53, "volume": 3995844.0}, {"date": "2024-06-06", "close": 51.02, "volume": 2757323.0}, {"date": "2024-06-07", "close": 49.17, "volume": 2968029.0}, {"date": "2024-06-10", "close": 49.47, "volume": 2485840.0}, {"date": "2024-06-11", "close": 48.22, "volume": 2630857.0}, {"date": "2024-06-12", "close": 47.99, "volume": 2563096.0}, {"date": "2024-06-13", "close": 47.47, "volume": 2480453.0}, {"date": "2024-06-14", "close": 47.76, "volume": 2188135.0}, {"date": "2024-06-17", "close": 47.77, "volume": 3774954.0}, {"date": "2024-06-18", "close": 47.45, "volume": 2342905.0}, {"date": "2024-06-20", "close": 48.03, "volume": 2935829.0}, {"date": "2024-06-21", "close": 47.26, "volume": 2293681.0}, {"date": "2024-06-24", "close": 48.16, "volume": 2234063.0}, {"date": "2024-06-25", "close": 47.62, "volume": 1358800.0}, {"date": "2024-06-26", "close": 48.24, "volume": 1974850.0}, {"date": "2024-06-27", "close": 47.99, "volume": 1435189.0}, {"date": "2024-06-28", "close": 47.9, "volume": 1653459.0}, {"date": "2024-07-01", "close": 48.15, "volume": 1659574.0}, {"date": "2024-07-02", "close": 48.54, "volume": 1552794.0}, {"date": "2024-07-03", "close": 50.11, "volume": 2215800.0}, {"date": "2024-07-05", "close": 50.43, "volume": 3508906.0}, {"date": "2024-07-08", "close": 48.78, "volume": 2575231.0}, {"date": "2024-07-09", "close": 48.28, "volume": 1906917.0}, {"date": "2024-07-10", "close": 49.67, "volume": 4580609.0}, {"date": "2024-07-11", "close": 49.51, "volume": 4805394.0}, {"date": "2024-07-12", "close": 50.78, "volume": 6407315.0}, {"date": "2024-07-15", "close": 50.0, "volume": 1786867.0}, {"date": "2024-07-16", "close": 49.81, "volume": 2893681.0}, {"date": "2024-07-17", "close": 48.41, "volume": 3569193.0}, {"date": "2024-07-18", "close": 45.97, "volume": 5118543.0}, {"date": "2024-07-19", "close": 46.78, "volume": 3367959.0}, {"date": "2024-07-22", "close": 45.94, "volume": 3497419.0}, {"date": "2024-07-23", "close": 45.8, "volume": 4899919.0}, {"date": "2024-07-24", "close": 45.17, "volume": 4262823.0}, {"date": "2024-07-25", "close": 45.7, "volume": 3004385.0}, {"date": "2024-07-26", "close": 47.45, "volume": 8553777.0}, {"date": "2024-07-29", "close": 47.53, "volume": 3577580.0}, {"date": "2024-07-30", "close": 47.42, "volume": 2696417.0}, {"date": "2024-07-31", "close": 49.01, "volume": 3469944.0}, {"date": "2024-08-01", "close": 47.12, "volume": 3407176.0}, {"date": "2024-08-02", "close": 45.14, "volume": 4176677.0}, {"date": "2024-08-05", "close": 44.38, "volume": 4177544.0}, {"date": "2024-08-06", "close": 45.2, "volume": 2372903.0}, {"date": "2024-08-07", "close": 43.57, "volume": 3945603.0}, {"date": "2024-08-08", "close": 44.91, "volume": 2324791.0}, {"date": "2024-08-09", "close": 45.41, "volume": 2140474.0}, {"date": "2024-08-12", "close": 46.42, "volume": 2787193.0}, {"date": "2024-08-13", "close": 46.63, "volume": 1843953.0}, {"date": "2024-08-14", "close": 46.82, "volume": 2181076.0}, {"date": "2024-08-15", "close": 49.01, "volume": 3720503.0}, {"date": "2024-08-16", "close": 48.75, "volume": 2937358.0}, {"date": "2024-08-19", "close": 49.35, "volume": 1972531.0}, {"date": "2024-08-20", "close": 48.48, "volume": 2231967.0}, {"date": "2024-08-21", "close": 48.92, "volume": 1966953.0}, {"date": "2024-08-22", "close": 47.93, "volume": 1683792.0}, {"date": "2024-08-23", "close": 48.89, "volume": 1647363.0}, {"date": "2024-08-26", "close": 49.22, "volume": 1239957.0}, {"date": "2024-08-27", "close": 48.86, "volume": 1507991.0}, {"date": "2024-08-28", "close": 47.07, "volume": 2078301.0}, {"date": "2024-08-29", "close": 47.37, "volume": 2004759.0}, {"date": "2024-08-30", "close": 47.9, "volume": 1163476.0}, {"date": "2024-09-03", "close": 44.58, "volume": 4404310.0}, {"date": "2024-09-04", "close": 45.08, "volume": 3663876.0}, {"date": "2024-09-05", "close": 44.71, "volume": 2388486.0}, {"date": "2024-09-06", "close": 43.49, "volume": 3588917.0}, {"date": "2024-09-09", "close": 44.23, "volume": 2178955.0}, {"date": "2024-09-10", "close": 44.25, "volume": 2483458.0}, {"date": "2024-09-11", "close": 44.78, "volume": 3336828.0}, {"date": "2024-09-12", "close": 46.27, "volume": 3408844.0}, {"date": "2024-09-13", "close": 46.33, "volume": 3016693.0}, {"date": "2024-09-16", "close": 47.06, "volume": 2340940.0}, {"date": "2024-09-17", "close": 46.79, "volume": 1674358.0}, {"date": "2024-09-18", "close": 47.1, "volume": 2861231.0}, {"date": "2024-09-19", "close": 48.97, "volume": 3652174.0}, {"date": "2024-09-20", "close": 48.91, "volume": 3392609.0}, {"date": "2024-09-23", "close": 49.09, "volume": 2322121.0}, {"date": "2024-09-24", "close": 51.0, "volume": 4464919.0}, {"date": "2024-09-25", "close": 50.58, "volume": 2868834.0}, {"date": "2024-09-26", "close": 53.4, "volume": 5720354.0}, {"date": "2024-09-27", "close": 52.44, "volume": 5233293.0}, {"date": "2024-09-30", "close": 52.24, "volume": 2947476.0}, {"date": "2024-10-01", "close": 51.88, "volume": 2585299.0}, {"date": "2024-10-02", "close": 52.38, "volume": 2074297.0}, {"date": "2024-10-03", "close": 51.37, "volume": 2108019.0}, {"date": "2024-10-04", "close": 51.82, "volume": 2280905.0}, {"date": "2024-10-07", "close": 51.14, "volume": 2266149.0}, {"date": "2024-10-08", "close": 48.59, "volume": 3931574.0}, {"date": "2024-10-09", "close": 49.25, "volume": 2619541.0}, {"date": "2024-10-10", "close": 50.4, "volume": 3738889.0}, {"date": "2024-10-11", "close": 51.2, "volume": 5335658.0}, {"date": "2024-10-14", "close": 51.0, "volume": 4447224.0}, {"date": "2024-10-15", "close": 49.35, "volume": 3101216.0}, {"date": "2024-10-16", "close": 50.31, "volume": 2857219.0}, {"date": "2024-10-17", "close": 50.5, "volume": 2731172.0}, {"date": "2024-10-18", "close": 50.44, "volume": 1930951.0}, {"date": "2024-10-21", "close": 49.71, "volume": 2736467.0}, {"date": "2024-10-22", "close": 50.32, "volume": 2199570.0}, {"date": "2024-10-23", "close": 49.55, "volume": 2195173.0}, {"date": "2024-10-24", "close": 46.81, "volume": 9389669.0}, {"date": "2024-10-25", "close": 47.35, "volume": 2922695.0}, {"date": "2024-10-28", "close": 47.74, "volume": 2087096.0}, {"date": "2024-10-29", "close": 47.81, "volume": 2127143.0}, {"date": "2024-10-30", "close": 47.19, "volume": 2205469.0}, {"date": "2024-10-31", "close": 46.49, "volume": 2283465.0}, {"date": "2024-11-01", "close": 46.75, "volume": 1361333.0}, {"date": "2024-11-04", "close": 46.93, "volume": 2281154.0}, {"date": "2024-11-05", "close": 48.79, "volume": 3039402.0}, {"date": "2024-11-06", "close": 49.09, "volume": 3736435.0}, {"date": "2024-11-07", "close": 51.06, "volume": 2604430.0}, {"date": "2024-11-08", "close": 48.69, "volume": 3519791.0}, {"date": "2024-11-11", "close": 47.6, "volume": 1950498.0}, {"date": "2024-11-12", "close": 46.43, "volume": 3625311.0}, {"date": "2024-11-13", "close": 44.89, "volume": 6343135.0}, {"date": "2024-11-14", "close": 45.38, "volume": 4128969.0}, {"date": "2024-11-15", "close": 44.99, "volume": 2556154.0}, {"date": "2024-11-18", "close": 46.17, "volume": 2679661.0}, {"date": "2024-11-19", "close": 47.13, "volume": 2417060.0}, {"date": "2024-11-20", "close": 46.65, "volume": 2727401.0}, {"date": "2024-11-21", "close": 47.21, "volume": 2218717.0}, {"date": "2024-11-22", "close": 46.81, "volume": 1785738.0}, {"date": "2024-11-25", "close": 47.1, "volume": 2562919.0}, {"date": "2024-11-26", "close": 46.3, "volume": 1631700.0}, {"date": "2024-11-27", "close": 46.24, "volume": 1966723.0}, {"date": "2024-11-29", "close": 46.68, "volume": 1422402.0}, {"date": "2024-12-02", "close": 46.13, "volume": 2735953.0}, {"date": "2024-12-03", "close": 46.12, "volume": 3589681.0}, {"date": "2024-12-04", "close": 45.78, "volume": 1871983.0}, {"date": "2024-12-05", "close": 45.42, "volume": 2089572.0}, {"date": "2024-12-06", "close": 44.96, "volume": 2098531.0}, {"date": "2024-12-09", "close": 46.79, "volume": 3844640.0}, {"date": "2024-12-10", "close": 45.49, "volume": 1780360.0}, {"date": "2024-12-11", "close": 45.86, "volume": 2051101.0}, {"date": "2024-12-12", "close": 45.2, "volume": 1554009.0}, {"date": "2024-12-13", "close": 44.09, "volume": 3021104.0}, {"date": "2024-12-16", "close": 42.74, "volume": 3423163.0}, {"date": "2024-12-17", "close": 42.09, "volume": 2927879.0}, {"date": "2024-12-18", "close": 40.12, "volume": 2977849.0}, {"date": "2024-12-19", "close": 39.99, "volume": 2373396.0}, {"date": "2024-12-20", "close": 40.94, "volume": 3471461.0}, {"date": "2024-12-23", "close": 41.25, "volume": 2260696.0}, {"date": "2024-12-24", "close": 41.18, "volume": 664534.0}, {"date": "2024-12-26", "close": 41.11, "volume": 1776353.0}, {"date": "2024-12-27", "close": 40.81, "volume": 1420146.0}, {"date": "2024-12-30", "close": 40.34, "volume": 1890626.0}, {"date": "2024-12-31", "close": 40.53, "volume": 1474633.0}, {"date": "2025-01-02", "close": 40.92, "volume": 1292456.0}, {"date": "2025-01-03", "close": 40.99, "volume": 1546417.0}, {"date": "2025-01-06", "close": 41.44, "volume": 2543948.0}, {"date": "2025-01-07", "close": 41.17, "volume": 2041214.0}, {"date": "2025-01-08", "close": 41.47, "volume": 2429714.0}, {"date": "2025-01-10", "close": 42.03, "volume": 3801629.0}, {"date": "2025-01-13", "close": 42.23, "volume": 2500206.0}, {"date": "2025-01-14", "close": 42.5, "volume": 2116086.0}, {"date": "2025-01-15", "close": 42.78, "volume": 1909189.0}, {"date": "2025-01-16", "close": 42.36, "volume": 5022484.0}, {"date": "2025-01-17", "close": 43.16, "volume": 4108107.0}, {"date": "2025-01-21", "close": 43.74, "volume": 3808471.0}, {"date": "2025-01-22", "close": 42.91, "volume": 2663454.0}, {"date": "2025-01-23", "close": 43.35, "volume": 3026395.0}, {"date": "2025-01-24", "close": 43.36, "volume": 2170145.0}, {"date": "2025-01-27", "close": 42.44, "volume": 3057099.0}, {"date": "2025-01-28", "close": 40.85, "volume": 3302250.0}, {"date": "2025-01-29", "close": 41.15, "volume": 3477058.0}, {"date": "2025-01-30", "close": 41.71, "volume": 2446558.0}, {"date": "2025-01-31", "close": 40.88, "volume": 2197977.0}, {"date": "2025-02-03", "close": 40.09, "volume": 4119524.0}, {"date": "2025-02-04", "close": 41.95, "volume": 3175505.0}, {"date": "2025-02-05", "close": 42.5, "volume": 2254078.0}, {"date": "2025-02-06", "close": 42.59, "volume": 1978460.0}, {"date": "2025-02-07", "close": 43.05, "volume": 4561185.0}, {"date": "2025-02-10", "close": 43.17, "volume": 3103710.0}, {"date": "2025-02-11", "close": 42.29, "volume": 2933870.0}, {"date": "2025-02-12", "close": 42.94, "volume": 2906645.0}, {"date": "2025-02-13", "close": 43.86, "volume": 2082469.0}, {"date": "2025-02-14", "close": 43.08, "volume": 2432871.0}, {"date": "2025-02-18", "close": 43.11, "volume": 2550890.0}, {"date": "2025-02-19", "close": 42.7, "volume": 3684665.0}, {"date": "2025-02-20", "close": 43.36, "volume": 3927992.0}, {"date": "2025-02-21", "close": 41.13, "volume": 4162249.0}, {"date": "2025-02-24", "close": 40.86, "volume": 2745603.0}, {"date": "2025-02-25", "close": 40.6, "volume": 2817184.0}, {"date": "2025-02-26", "close": 41.38, "volume": 3883954.0}, {"date": "2025-02-27", "close": 40.26, "volume": 2435027.0}, {"date": "2025-02-28", "close": 40.33, "volume": 4241363.0}, {"date": "2025-03-03", "close": 39.56, "volume": 3490073.0}, {"date": "2025-03-04", "close": 38.64, "volume": 5036148.0}, {"date": "2025-03-05", "close": 41.54, "volume": 4463692.0}, {"date": "2025-03-06", "close": 40.78, "volume": 3432873.0}, {"date": "2025-03-07", "close": 39.78, "volume": 5048464.0}, {"date": "2025-03-10", "close": 37.37, "volume": 6161657.0}, {"date": "2025-03-11", "close": 38.52, "volume": 3771502.0}, {"date": "2025-03-12", "close": 40.02, "volume": 4551085.0}, {"date": "2025-03-13", "close": 40.49, "volume": 4766162.0}, {"date": "2025-03-14", "close": 42.12, "volume": 3704217.0}, {"date": "2025-03-17", "close": 42.77, "volume": 2573372.0}, {"date": "2025-03-18", "close": 42.27, "volume": 3674667.0}, {"date": "2025-03-19", "close": 42.59, "volume": 3316888.0}, {"date": "2025-03-20", "close": 42.48, "volume": 2535338.0}, {"date": "2025-03-21", "close": 41.47, "volume": 3531840.0}, {"date": "2025-03-24", "close": 41.91, "volume": 3109214.0}, {"date": "2025-03-25", "close": 42.73, "volume": 2757045.0}, {"date": "2025-03-26", "close": 40.12, "volume": 5899747.0}, {"date": "2025-03-27", "close": 39.32, "volume": 3713215.0}, {"date": "2025-03-28", "close": 37.45, "volume": 4462147.0}, {"date": "2025-03-31", "close": 36.43, "volume": 4155725.0}, {"date": "2025-04-01", "close": 36.72, "volume": 3876366.0}, {"date": "2025-04-02", "close": 37.6, "volume": 2718073.0}, {"date": "2025-04-03", "close": 34.08, "volume": 6735554.0}, {"date": "2025-04-04", "close": 29.96, "volume": 8959672.0}, {"date": "2025-04-07", "close": 30.34, "volume": 5631075.0}, {"date": "2025-04-08", "close": 29.05, "volume": 5665454.0}, {"date": "2025-04-09", "close": 33.4, "volume": 10539450.0}, {"date": "2025-04-10", "close": 31.75, "volume": 5722751.0}, {"date": "2025-04-11", "close": 33.6, "volume": 5399663.0}, {"date": "2025-04-14", "close": 33.73, "volume": 3699787.0}, {"date": "2025-04-15", "close": 33.82, "volume": 2051798.0}, {"date": "2025-04-16", "close": 33.45, "volume": 4990599.0}, {"date": "2025-04-17", "close": 32.91, "volume": 2714398.0}, {"date": "2025-04-21", "close": 32.73, "volume": 2670010.0}, {"date": "2025-04-22", "close": 33.84, "volume": 3636423.0}, {"date": "2025-04-23", "close": 34.88, "volume": 5116237.0}, {"date": "2025-04-24", "close": 36.24, "volume": 5020903.0}, {"date": "2025-04-25", "close": 35.58, "volume": 3668027.0}, {"date": "2025-04-28", "close": 35.38, "volume": 2031958.0}, {"date": "2025-04-29", "close": 35.23, "volume": 1911444.0}, {"date": "2025-04-30", "close": 33.99, "volume": 5474906.0}, {"date": "2025-05-01", "close": 34.2, "volume": 2601421.0}, {"date": "2025-05-02", "close": 35.47, "volume": 3019498.0}, {"date": "2025-05-05", "close": 34.89, "volume": 2424522.0}, {"date": "2025-05-06", "close": 35.1, "volume": 2312800.0}, {"date": "2025-05-07", "close": 33.99, "volume": 2929223.0}, {"date": "2025-05-08", "close": 34.71, "volume": 3356765.0}, {"date": "2025-05-09", "close": 35.73, "volume": 3074554.0}, {"date": "2025-05-12", "close": 37.67, "volume": 6515144.0}, {"date": "2025-05-13", "close": 37.97, "volume": 3793822.0}, {"date": "2025-05-14", "close": 37.1, "volume": 3424735.0}, {"date": "2025-05-15", "close": 36.49, "volume": 3630091.0}, {"date": "2025-05-16", "close": 35.68, "volume": 4972576.0}, {"date": "2025-05-19", "close": 35.99, "volume": 1813049.0}, {"date": "2025-05-20", "close": 35.96, "volume": 2945152.0}, {"date": "2025-05-21", "close": 35.64, "volume": 1853666.0}, {"date": "2025-05-22", "close": 35.47, "volume": 1980652.0}, {"date": "2025-05-23", "close": 36.6, "volume": 2992378.0}, {"date": "2025-05-27", "close": 37.86, "volume": 4758692.0}, {"date": "2025-05-28", "close": 37.4, "volume": 2601203.0}, {"date": "2025-05-29", "close": 37.68, "volume": 1876562.0}, {"date": "2025-05-30", "close": 37.05, "volume": 2433722.0}, {"date": "2025-06-02", "close": 36.96, "volume": 3861494.0}, {"date": "2025-06-03", "close": 37.06, "volume": 2406625.0}, {"date": "2025-06-04", "close": 37.27, "volume": 2047100.0}, {"date": "2025-06-05", "close": 38.6, "volume": 4244180.0}, {"date": "2025-06-06", "close": 38.57, "volume": 3077225.0}, {"date": "2025-06-09", "close": 38.99, "volume": 3007789.0}, {"date": "2025-06-10", "close": 39.01, "volume": 2502337.0}, {"date": "2025-06-11", "close": 38.8, "volume": 2783817.0}, {"date": "2025-06-12", "close": 37.97, "volume": 5198364.0}, {"date": "2025-06-13", "close": 38.6, "volume": 3182825.0}, {"date": "2025-06-16", "close": 39.12, "volume": 2733353.0}, {"date": "2025-06-17", "close": 38.49, "volume": 2214274.0}, {"date": "2025-06-18", "close": 38.24, "volume": 2589039.0}, {"date": "2025-06-20", "close": 37.45, "volume": 2179075.0}, {"date": "2025-06-23", "close": 38.21, "volume": 2634184.0}, {"date": "2025-06-24", "close": 38.55, "volume": 3043722.0}, {"date": "2025-06-25", "close": 38.25, "volume": 2649046.0}, {"date": "2025-06-26", "close": 41.48, "volume": 6055340.0}, {"date": "2025-06-27", "close": 40.53, "volume": 4263981.0}, {"date": "2025-06-30", "close": 40.38, "volume": 3001188.0}, {"date": "2025-07-01", "close": 40.3, "volume": 2022640.0}, {"date": "2025-07-02", "close": 41.71, "volume": 4623063.0}, {"date": "2025-07-03", "close": 40.82, "volume": 1868426.0}, {"date": "2025-07-07", "close": 40.28, "volume": 2943843.0}, {"date": "2025-07-08", "close": 39.12, "volume": 10451270.0}, {"date": "2025-07-09", "close": 38.44, "volume": 4334677.0}, {"date": "2025-07-10", "close": 38.81, "volume": 5160695.0}, {"date": "2025-07-11", "close": 38.31, "volume": 4451644.0}, {"date": "2025-07-14", "close": 38.36, "volume": 2245058.0}, {"date": "2025-07-15", "close": 37.53, "volume": 4719820.0}, {"date": "2025-07-16", "close": 37.08, "volume": 3731519.0}, {"date": "2025-07-17", "close": 38.05, "volume": 4359405.0}, {"date": "2025-07-18", "close": 37.52, "volume": 2476249.0}, {"date": "2025-07-21", "close": 37.97, "volume": 4440948.0}, {"date": "2025-07-22", "close": 38.79, "volume": 4713803.0}, {"date": "2025-07-23", "close": 38.59, "volume": 5013972.0}, {"date": "2025-07-24", "close": 35.12, "volume": 12077810.0}, {"date": "2025-07-25", "close": 33.0, "volume": 12645230.0}, {"date": "2025-07-28", "close": 33.73, "volume": 9070380.0}, {"date": "2025-07-29", "close": 33.02, "volume": 4980764.0}, {"date": "2025-07-30", "close": 32.13, "volume": 11534380.0}, {"date": "2025-07-31", "close": 32.46, "volume": 5335713.0}, {"date": "2025-08-01", "close": 31.61, "volume": 4353356.0}, {"date": "2025-08-04", "close": 32.51, "volume": 2645958.0}, {"date": "2025-08-05", "close": 32.59, "volume": 2997783.0}, {"date": "2025-08-06", "close": 32.38, "volume": 2638464.0}, {"date": "2025-08-07", "close": 33.2, "volume": 2704585.0}, {"date": "2025-08-08", "close": 33.03, "volume": 3808082.0}, {"date": "2025-08-11", "close": 32.3, "volume": 3891910.0}, {"date": "2025-08-12", "close": 32.51, "volume": 3756421.0}, {"date": "2025-08-13", "close": 32.73, "volume": 3556818.0}, {"date": "2025-08-14", "close": 32.27, "volume": 2454776.0}, {"date": "2025-08-15", "close": 32.24, "volume": 1950560.0}, {"date": "2025-08-18", "close": 31.63, "volume": 2454923.0}, {"date": "2025-08-19", "close": 31.4, "volume": 2474789.0}, {"date": "2025-08-20", "close": 31.27, "volume": 2721157.0}, {"date": "2025-08-21", "close": 31.76, "volume": 2570019.0}, {"date": "2025-08-22", "close": 33.61, "volume": 4897542.0}, {"date": "2025-08-25", "close": 33.31, "volume": 2102326.0}, {"date": "2025-08-26", "close": 33.27, "volume": 3589576.0}, {"date": "2025-08-27", "close": 32.93, "volume": 2443350.0}, {"date": "2025-08-28", "close": 33.77, "volume": 3732151.0}, {"date": "2025-08-29", "close": 34.19, "volume": 2497978.0}, {"date": "2025-09-02", "close": 33.55, "volume": 3738957.0}, {"date": "2025-09-03", "close": 33.73, "volume": 8825497.0}, {"date": "2025-09-04", "close": 32.77, "volume": 12578570.0}, {"date": "2025-09-05", "close": 34.31, "volume": 5199905.0}, {"date": "2025-09-08", "close": 35.11, "volume": 6389378.0}, {"date": "2025-09-09", "close": 39.07, "volume": 41720650.0}, {"date": "2025-09-10", "close": 40.45, "volume": 13160640.0}, {"date": "2025-09-11", "close": 41.66, "volume": 8267338.0}, {"date": "2025-09-12", "close": 41.89, "volume": 6614482.0}, {"date": "2025-09-15", "close": 41.94, "volume": 5959757.0}, {"date": "2025-09-16", "close": 40.19, "volume": 8716581.0}, {"date": "2025-09-17", "close": 39.66, "volume": 4689342.0}, {"date": "2025-09-18", "close": 39.44, "volume": 2985594.0}, {"date": "2025-09-19", "close": 39.24, "volume": 4048972.0}, {"date": "2025-09-22", "close": 38.75, "volume": 4743226.0}, {"date": "2025-09-23", "close": 38.62, "volume": 5702025.0}, {"date": "2025-09-24", "close": 40.01, "volume": 10631130.0}, {"date": "2025-09-25", "close": 39.97, "volume": 5283541.0}, {"date": "2025-09-26", "close": 41.44, "volume": 5310434.0}, {"date": "2025-09-29", "close": 44.1, "volume": 6747337.0}, {"date": "2025-09-30", "close": 43.89, "volume": 4955557.0}, {"date": "2025-10-01", "close": 44.12, "volume": 3350331.0}, {"date": "2025-10-02", "close": 43.38, "volume": 3400761.0}, {"date": "2025-10-03", "close": 43.23, "volume": 2814188.0}, {"date": "2025-10-06", "close": 43.04, "volume": 3127404.0}, {"date": "2025-10-07", "close": 42.4, "volume": 4464994.0}, {"date": "2025-10-08", "close": 43.01, "volume": 9969565.0}, {"date": "2025-10-09", "close": 43.88, "volume": 8859603.0}, {"date": "2025-10-10", "close": 41.86, "volume": 8513937.0}, {"date": "2025-10-13", "close": 44.57, "volume": 4211743.0}, {"date": "2025-10-14", "close": 43.24, "volume": 4627616.0}, {"date": "2025-10-15", "close": 43.81, "volume": 3131413.0}, {"date": "2025-10-16", "close": 44.3, "volume": 4430355.0}, {"date": "2025-10-17", "close": 43.35, "volume": 3189388.0}, {"date": "2025-10-20", "close": 44.29, "volume": 2625114.0}, {"date": "2025-10-21", "close": 42.84, "volume": 3658633.0}, {"date": "2025-10-22", "close": 42.17, "volume": 4289153.0}, {"date": "2025-10-23", "close": 42.48, "volume": 2922183.0}, {"date": "2025-10-24", "close": 42.51, "volume": 2460165.0}, {"date": "2025-10-27", "close": 41.8, "volume": 3209376.0}, {"date": "2025-10-28", "close": 43.2, "volume": 4274307.0}, {"date": "2025-10-29", "close": 43.94, "volume": 3516358.0}, {"date": "2025-10-30", "close": 43.08, "volume": 2044096.0}, {"date": "2025-10-31", "close": 42.92, "volume": 1660457.0}, {"date": "2025-11-03", "close": 42.69, "volume": 3747894.0}, {"date": "2025-11-04", "close": 41.1, "volume": 3287251.0}, {"date": "2025-11-05", "close": 41.71, "volume": 3052218.0}, {"date": "2025-11-06", "close": 41.45, "volume": 3993721.0}, {"date": "2025-11-07", "close": 41.09, "volume": 3541596.0}, {"date": "2025-11-10", "close": 42.34, "volume": 3128053.0}, {"date": "2025-11-11", "close": 42.93, "volume": 2741487.0}, {"date": "2025-11-12", "close": 43.73, "volume": 2488925.0}, {"date": "2025-11-13", "close": 41.88, "volume": 3776179.0}, {"date": "2025-11-14", "close": 41.11, "volume": 4663927.0}, {"date": "2025-11-17", "close": 40.4, "volume": 2237776.0}, {"date": "2025-11-18", "close": 39.08, "volume": 5844199.0}, {"date": "2025-11-19", "close": 40.08, "volume": 4325920.0}, {"date": "2025-11-20", "close": 38.23, "volume": 4883915.0}, {"date": "2025-11-21", "close": 39.88, "volume": 5963974.0}, {"date": "2025-11-24", "close": 41.1, "volume": 3709157.0}, {"date": "2025-11-25", "close": 42.24, "volume": 4033685.0}, {"date": "2025-11-26", "close": 42.58, "volume": 2128983.0}, {"date": "2025-11-28", "close": 42.89, "volume": 1231043.0}, {"date": "2025-12-01", "close": 43.3, "volume": 5514267.0}, {"date": "2025-12-02", "close": 43.23, "volume": 2901294.0}, {"date": "2025-12-03", "close": 44.45, "volume": 4663205.0}, {"date": "2025-12-04", "close": 44.88, "volume": 3756303.0}, {"date": "2025-12-05", "close": 45.07, "volume": 4389181.0}, {"date": "2025-12-08", "close": 44.33, "volume": 2411009.0}, {"date": "2025-12-09", "close": 44.73, "volume": 3420312.0}, {"date": "2025-12-10", "close": 43.74, "volume": 5890038.0}, {"date": "2025-12-11", "close": 45.04, "volume": 4649852.0}, {"date": "2025-12-12", "close": 43.18, "volume": 6005512.0}, {"date": "2025-12-15", "close": 43.06, "volume": 4497184.0}, {"date": "2025-12-16", "close": 43.17, "volume": 5378953.0}, {"date": "2025-12-17", "close": 44.25, "volume": 6204874.0}, {"date": "2025-12-18", "close": 45.24, "volume": 6351384.0}, {"date": "2025-12-19", "close": 44.74, "volume": 5286503.0}, {"date": "2025-12-22", "close": 45.17, "volume": 4029228.0}, {"date": "2025-12-23", "close": 46.75, "volume": 3534052.0}, {"date": "2025-12-24", "close": 46.55, "volume": 1117735.0}, {"date": "2025-12-26", "close": 47.84, "volume": 4034323.0}, {"date": "2025-12-29", "close": 47.73, "volume": 4905948.0}, {"date": "2025-12-30", "close": 47.97, "volume": 2836647.0}, {"date": "2025-12-31", "close": 47.89, "volume": 1782016.0}, {"date": "2026-01-02", "close": 48.03, "volume": 2624938.0}, {"date": "2026-01-05", "close": 50.0, "volume": 3422732.0}, {"date": "2026-01-06", "close": 51.34, "volume": 4123307.0}, {"date": "2026-01-07", "close": 49.72, "volume": 3996265.0}, {"date": "2026-01-08", "close": 49.4, "volume": 4198346.0}, {"date": "2026-01-09", "close": 49.59, "volume": 3558160.0}, {"date": "2026-01-12", "close": 50.56, "volume": 4615954.0}, {"date": "2026-01-13", "close": 49.79, "volume": 3568377.0}, {"date": "2026-01-14", "close": 52.18, "volume": 4320538.0}, {"date": "2026-01-15", "close": 52.27, "volume": 4428046.0}, {"date": "2026-01-16", "close": 50.54, "volume": 3188422.0}, {"date": "2026-01-20", "close": 50.21, "volume": 4401722.0}, {"date": "2026-01-21", "close": 53.0, "volume": 8487255.0}, {"date": "2026-01-22", "close": 51.24, "volume": 6041038.0}, {"date": "2026-01-23", "close": 53.01, "volume": 6551650.0}, {"date": "2026-01-26", "close": 54.75, "volume": 4916551.0}, {"date": "2026-01-27", "close": 56.44, "volume": 3646712.0}, {"date": "2026-01-28", "close": 56.85, "volume": 3025206.0}, {"date": "2026-01-29", "close": 58.31, "volume": 6388209.0}, {"date": "2026-01-30", "close": 53.76, "volume": 6402088.0}, {"date": "2026-02-02", "close": 54.56, "volume": 8098499.0}, {"date": "2026-02-03", "close": 59.24, "volume": 7307440.0}, {"date": "2026-02-04", "close": 55.9, "volume": 5553566.0}, {"date": "2026-02-05", "close": 53.48, "volume": 5947364.0}, {"date": "2026-02-06", "close": 55.01, "volume": 4175675.0}, {"date": "2026-02-09", "close": 57.85, "volume": 3717166.0}, {"date": "2026-02-10", "close": 58.34, "volume": 2126449.0}, {"date": "2026-02-11", "close": 60.38, "volume": 3550894.0}, {"date": "2026-02-12", "close": 58.57, "volume": 3809631.0}, {"date": "2026-02-13", "close": 58.91, "volume": 2820208.0}, {"date": "2026-02-17", "close": 57.88, "volume": 3932812.0}, {"date": "2026-02-18", "close": 59.36, "volume": 3496268.0}, {"date": "2026-02-19", "close": 59.29, "volume": 3083534.0}, {"date": "2026-02-20", "close": 59.4, "volume": 2542080.0}, {"date": "2026-02-23", "close": 59.12, "volume": 2451982.0}, {"date": "2026-02-24", "close": 59.81, "volume": 2790698.0}, {"date": "2026-02-25", "close": 61.43, "volume": 4063106.0}, {"date": "2026-02-26", "close": 60.99, "volume": 4542499.0}, {"date": "2026-02-27", "close": 58.89, "volume": 4359778.0}, {"date": "2026-03-02", "close": 57.19, "volume": 6955500.0}, {"date": "2026-03-03", "close": 55.46, "volume": 8235583.0}, {"date": "2026-03-04", "close": 55.5, "volume": 4406834.0}, {"date": "2026-03-05", "close": 53.47, "volume": 5313825.0}, {"date": "2026-03-06", "close": 50.54, "volume": 3688361.0}, {"date": "2026-03-09", "close": 50.95, "volume": 6989708.0}, {"date": "2026-03-10", "close": 52.47, "volume": 3377769.0}, {"date": "2026-03-11", "close": 53.27, "volume": 6115943.0}, {"date": "2026-03-12", "close": 51.87, "volume": 4167746.0}, {"date": "2026-03-13", "close": 49.53, "volume": 5276354.0}, {"date": "2026-03-16", "close": 50.1, "volume": 3920478.0}, {"date": "2026-03-17", "close": 49.96, "volume": 2807412.0}, {"date": "2026-03-18", "close": 48.89, "volume": 4830107.0}, {"date": "2026-03-19", "close": 47.36, "volume": 8005135.0}, {"date": "2026-03-20", "close": 45.36, "volume": 9515764.0}, {"date": "2026-03-23", "close": 48.22, "volume": 5336270.0}, {"date": "2026-03-24", "close": 48.56, "volume": 4831429.0}, {"date": "2026-03-25", "close": 50.36, "volume": 3180219.0}, {"date": "2026-03-26", "close": 48.57, "volume": 4595713.0}, {"date": "2026-03-27", "close": 48.54, "volume": 3544690.0}, {"date": "2026-03-30", "close": 48.32, "volume": 2834974.0}, {"date": "2026-03-31", "close": 51.75, "volume": 3580548.0}, {"date": "2026-04-01", "close": 53.18, "volume": 3450722.0}, {"date": "2026-04-02", "close": 52.83, "volume": 3235287.0}, {"date": "2026-04-06", "close": 52.86, "volume": 1339163.0}, {"date": "2026-04-07", "close": 52.54, "volume": 2295774.0}, {"date": "2026-04-08", "close": 55.69, "volume": 4268998.0}, {"date": "2026-04-09", "close": 54.66, "volume": 3014213.0}, {"date": "2026-04-10", "close": 56.51, "volume": 2916979.0}, {"date": "2026-04-13", "close": 57.4, "volume": 2089314.0}, {"date": "2026-04-14", "close": 58.89, "volume": 4709649.0}, {"date": "2026-04-15", "close": 58.28, "volume": 1856910.0}, {"date": "2026-04-16", "close": 57.86, "volume": 1747107.0}, {"date": "2026-04-17", "close": 59.38, "volume": 4243395.0}, {"date": "2026-04-20", "close": 59.13, "volume": 1928137.0}, {"date": "2026-04-21", "close": 56.71, "volume": 2785887.0}, {"date": "2026-04-22", "close": 59.26, "volume": 3045625.0}, {"date": "2026-04-23", "close": 60.75, "volume": 7268369.0}, {"date": "2026-04-24", "close": 60.17, "volume": 3107158.0}, {"date": "2026-04-27", "close": 60.22, "volume": 2067851.0}, {"date": "2026-04-28", "close": 57.81, "volume": 3200556.0}, {"date": "2026-04-29", "close": 56.24, "volume": 2094059.0}, {"date": "2026-04-30", "close": 58.43, "volume": 3387855.0}, {"date": "2026-05-01", "close": 57.95, "volume": 2341578.0}, {"date": "2026-05-04", "close": 56.77, "volume": 1940610.0}, {"date": "2026-05-05", "close": 57.8, "volume": 1943587.0}, {"date": "2026-05-06", "close": 62.01, "volume": 4885694.0}, {"date": "2026-05-07", "close": 60.76, "volume": 3948922.0}, {"date": "2026-05-08", "close": 64.87, "volume": 3837911.0}, {"date": "2026-05-11", "close": 65.29, "volume": 2846632.0}, {"date": "2026-05-12", "close": 65.97, "volume": 3191995.0}, {"date": "2026-05-13", "close": 66.84, "volume": 3116958.0}, {"date": "2026-05-14", "close": 65.4, "volume": 2720315.0}, {"date": "2026-05-15", "close": 61.35, "volume": 3536515.0}, {"date": "2026-05-18", "close": 60.24, "volume": 2799545.0}, {"date": "2026-05-19", "close": 59.38, "volume": 3927742.0}, {"date": "2026-05-20", "close": 61.22, "volume": 3214235.0}, {"date": "2026-05-21", "close": 63.0, "volume": 3150537.0}, {"date": "2026-05-22", "close": 62.66, "volume": 2956896.0}, {"date": "2026-05-26", "close": 65.21, "volume": 4010338.0}, {"date": "2026-05-27", "close": 65.24, "volume": 3032483.0}, {"date": "2026-05-28", "close": 66.09, "volume": 3570955.0}, {"date": "2026-05-29", "close": 66.16, "volume": 2596062.0}, {"date": "2026-06-01", "close": 67.85, "volume": 2773132.0}, {"date": "2026-06-02", "close": 70.56, "volume": 5064479.0}, {"date": "2026-06-03", "close": 67.23, "volume": 3516438.0}, {"date": "2026-06-04", "close": 67.28, "volume": 2237196.0}, {"date": "2026-06-05", "close": 61.67, "volume": 4839379.0}, {"date": "2026-06-08", "close": 62.09, "volume": 2226537.0}, {"date": "2026-06-09", "close": 61.9, "volume": 2625847.0}, {"date": "2026-06-10", "close": 59.91, "volume": 3048849.0}, {"date": "2026-06-11", "close": 63.6, "volume": 2537321.0}, {"date": "2026-06-12", "close": 64.84, "volume": 2649061.0}, {"date": "2026-06-15", "close": 66.16, "volume": 2779976.0}, {"date": "2026-06-16", "close": 66.99, "volume": 3222501.0}, {"date": "2026-06-17", "close": 65.76, "volume": 3709242.0}, {"date": "2026-06-18", "close": 64.36, "volume": 3082711.0}, {"date": "2026-06-22", "close": 63.54, "volume": 3404965.0}, {"date": "2026-06-23", "close": 59.62, "volume": 3334467.0}, {"date": "2026-06-24", "close": 57.7, "volume": 4851886.0}, {"date": "2026-06-25", "close": 59.0, "volume": 2003101.0}, {"date": "2026-06-26", "close": 58.22, "volume": 3290290.0}, {"date": "2026-06-29", "close": 58.19, "volume": 2700826.0}, {"date": "2026-06-30", "close": 59.46, "volume": 1949978.0}, {"date": "2026-07-01", "close": 59.35, "volume": 2000535.0}, {"date": "2026-07-02", "close": 60.01, "volume": 2571442.0}, {"date": "2026-07-06", "close": 61.45, "volume": 2347521.0}, {"date": "2026-07-07", "close": 58.37, "volume": 2770738.0}, {"date": "2026-07-08", "close": 56.13, "volume": 4329392.0}, {"date": "2026-07-09", "close": 59.23, "volume": 3503243.0}, {"date": "2026-07-10", "close": 59.82, "volume": 3946399.0}, {"date": "2026-07-13", "close": 58.47, "volume": 3635206.0}, {"date": "2026-07-14", "close": 60.09, "volume": 4491175.0}, {"date": "2026-07-15", "close": 57.95, "volume": 4505697.0}, {"date": "2026-07-16", "close": 55.79, "volume": 2268144.0}, {"date": "2026-07-17", "close": 55.05, "volume": 3725047.0}, {"date": "2026-07-20", "close": 54.5, "volume": 4000939.0}, {"date": "2026-07-21", "close": 56.83, "volume": 4979206.0}, {"date": "2026-07-22", "close": 57.21, "volume": 3655157.0}, {"date": "2026-07-23", "close": 59.85, "volume": 4246480.0}, {"date": "2026-07-24", "close": 60.19, "volume": 3371260.0}, {"date": "2026-07-27", "close": 59.75, "volume": 2980073.0}, {"date": "2026-07-28", "close": 58.63, "volume": 2526996.0}, {"date": "2026-07-29", "close": 57.48, "volume": 3496326.0}, {"date": "2026-07-30", "close": 62.49, "volume": 4549501.0}, {"date": "2026-07-31", "close": 60.24, "volume": 4645766.0}, {"date": "2026-08-03", "close": 60.2, "volume": 2277755.0}, {"date": "2026-08-04", "close": 64.74, "volume": 4529664.0}, {"date": "2026-08-05", "close": 66.05, "volume": 3528911.0}, {"date": "2026-08-06", "close": 66.12, "volume": 3265057.0}, {"date": "2026-08-07", "close": 66.47, "volume": 2188422.0}], "refreshing": true}