{"ticker": "TEVA", "overview": {"cik": "818686", "ticker": "TEVA", "name": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365107", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356853", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341086", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335026", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000274", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000273", "price_sensitive": false}, {"form": "F-6 POS", "date": "2026-07-29", "title": "Form F-6 POS", "accession": "0001193805-26-001006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004974", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277490", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-271862", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261715", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261712", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261706", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261701", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261691", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261688", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261677", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261676", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261660", "price_sensitive": false}]}, "description": "TEVA PHARMACEUTICAL INDUSTRIES LTD trades as TEVA on the NYSE, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 7 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 4 sales totalling $1.05M. The most recent filing on record is dated 21 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1051643.862, "net": -1051643.862, "insiders": 4, "first_date": "2026-08-05", "last_date": "2026-08-21"}, "metrics": {"ticker": "TEVA", "has_prices": true, "as_of": "2026-08-07", "last": 35.36, "prev_close": 34.81, "change": 0.5499999999999972, "change_pct": 0.0158000574547543, "session_volume": 4271884.0, "vwap_5": 34.72259383518189, "vwap_20": 33.15706103329857, "vwap_60": 33.65209201051665, "vwap_250": 27.772398431334057, "high_52w": 36.34, "low_52w": 20.46, "avg_volume_20": 5471133.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365116", "src": "INSIDERS", "ticker": "TEVA", "cik": "818686", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "who": "Amir Weiss", "who_key": "Weiss Amir", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 355301.1185, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "An exit at the top? Exec sells $355K of TEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1897057/000119312526365116/0001193125-26-365116-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001193125-26-365107", "src": "INSIDERS", "ticker": "TEVA", "cik": "818686", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "who": "Ronit Satchi-Fainaro", "who_key": "Satchi-Fainaro Ronit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15458.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims TEVA: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1742782/000119312526365107/0001193125-26-365107-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001193125-26-356853", "src": "INSIDERS", "ticker": "TEVA", "cik": "818686", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "who": "Evan Lippman", "who_key": "Lippman Evan", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 680291.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $680K of TEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2062834/000119312526356853/0001193125-26-356853-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001193125-26-341086", "src": "INSIDERS", "ticker": "TEVA", "cik": "818686", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "who": "Tal Zvi Zaks", "who_key": "Zaks Tal Zvi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 592.7135, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $592 of TEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690927/000119312526341086/0001193125-26-341086-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-64", "src": "CONGRESS", "ticker": "TEVA", "cik": "", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "Teva Pharmaceutical Industries Limited American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up TEVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313432}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-13", "src": "CONGRESS", "ticker": "TEVA", "cik": "", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "Teva Pharmaceutical Industries Limited", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray trims TEVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935832}, {"id": "SENATE-7dd32f762862421db10584ff6a5e01cd-0", "src": "CONGRESS", "ticker": "TEVA", "cik": "", "company": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "company_raw": "Teva Pharmaceutical Industries Limited", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. sells TEVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7dd32f76-2862-421d-b105-84ff6a5e01cd/", "trade_date": "2016-10-19", "timestamp": "2016-10-19", "mins": 5279992}], "recent_buys": [], "institutional": [], "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": "Teva Pharmaceutical Industries Limited American Depositary Shares", "new_value": "TEVA PHARMACEUTICAL INDUSTRIES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000818686", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000818686", "applied": 1, "detected_at": "2026-10-28T01:45:19.572924"}]}, "key_people": [{"who": "Evan Lippman", "who_key": "Lippman Evan", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 680291.28, "net": -680291.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 680291.28, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062834/000119312526356853/0001193125-26-356853-index.htm"}], "latest": {"action": "SELL", "amount": 680291.28, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062834/000119312526356853/0001193125-26-356853-index.htm"}}, {"who": "Amir Weiss", "who_key": "Weiss Amir", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 355301.1185, "net": -355301.1185, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 355301.1185, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897057/000119312526365116/0001193125-26-365116-index.htm"}], "latest": {"action": "SELL", "amount": 355301.1185, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897057/000119312526365116/0001193125-26-365116-index.htm"}}, {"who": "Ronit Satchi-Fainaro", "who_key": "Satchi-Fainaro Ronit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15458.75, "net": -15458.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15458.75, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742782/000119312526365107/0001193125-26-365107-index.htm"}], "latest": {"action": "SELL", "amount": 15458.75, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742782/000119312526365107/0001193125-26-365107-index.htm"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-10-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7dd32f76-2862-421d-b105-84ff6a5e01cd/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-10-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7dd32f76-2862-421d-b105-84ff6a5e01cd/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Tal Zvi Zaks", "who_key": "Zaks Tal Zvi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 592.7135, "net": -592.7135, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 592.7135, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690927/000119312526341086/0001193125-26-341086-index.htm"}], "latest": {"action": "SELL", "amount": 592.7135, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690927/000119312526341086/0001193125-26-341086-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -592.7135}, {"date": "2026-08-17", "net": -680291.28}, {"date": "2026-08-21", "net": -370759.8685}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365107", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356853", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341086", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335026", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000274", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000273", "price_sensitive": false}, {"form": "F-6 POS", "date": "2026-07-29", "title": "Form F-6 POS", "accession": "0001193805-26-001006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004974", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277490", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-271862", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261715", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261712", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261706", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261701", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261691", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261688", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261677", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261676", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261660", "price_sensitive": false}], "performance": {"ticker": "TEVA", "has_prices": true, "summary": {"n": 1, "avg": 0.2472663139329805, "win_rate": 1.0, "best": 0.2472663139329805, "worst": 0.2472663139329805, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 28.35, "return": 0.2472663139329805}]}, "price_series": [{"date": "2016-08-08", "close": 53.25, "volume": 7778916.0}, {"date": "2016-08-09", "close": 53.45, "volume": 5565224.0}, {"date": "2016-08-10", "close": 52.61, "volume": 7133254.0}, {"date": "2016-08-11", "close": 53.42, "volume": 5859819.0}, {"date": "2016-08-12", "close": 53.86, "volume": 6969555.0}, {"date": "2016-08-15", "close": 54.54, "volume": 8082559.0}, {"date": "2016-08-16", "close": 53.79, "volume": 8075612.0}, {"date": "2016-08-17", "close": 53.08, "volume": 6644455.0}, {"date": "2016-08-18", "close": 53.05, "volume": 3665594.0}, {"date": "2016-08-19", "close": 52.99, "volume": 3400613.0}, {"date": "2016-08-22", "close": 53.48, "volume": 3440051.0}, {"date": "2016-08-23", "close": 53.2, "volume": 3437293.0}, {"date": "2016-08-24", "close": 51.63, "volume": 16140140.0}, {"date": "2016-08-25", "close": 51.2, "volume": 10624880.0}, {"date": "2016-08-26", "close": 51.55, "volume": 5395826.0}, {"date": "2016-08-29", "close": 50.75, "volume": 6221066.0}, {"date": "2016-08-30", "close": 50.56, "volume": 5867194.0}, {"date": "2016-08-31", "close": 50.39, "volume": 6549845.0}, {"date": "2016-09-01", "close": 50.9, "volume": 7223224.0}, {"date": "2016-09-02", "close": 51.22, "volume": 5682068.0}, {"date": "2016-09-06", "close": 51.33, "volume": 7258749.0}, {"date": "2016-09-07", "close": 51.29, "volume": 5737819.0}, {"date": "2016-09-08", "close": 51.04, "volume": 4865119.0}, {"date": "2016-09-09", "close": 50.21, "volume": 5845610.0}, {"date": "2016-09-12", "close": 51.56, "volume": 4640140.0}, {"date": "2016-09-13", "close": 51.54, "volume": 3509265.0}, {"date": "2016-09-14", "close": 51.95, "volume": 5615888.0}, {"date": "2016-09-15", "close": 51.9, "volume": 3568380.0}, {"date": "2016-09-16", "close": 51.74, "volume": 4650728.0}, {"date": "2016-09-19", "close": 50.7, "volume": 3598204.0}, {"date": "2016-09-20", "close": 50.36, "volume": 3428157.0}, {"date": "2016-09-21", "close": 50.48, "volume": 3351448.0}, {"date": "2016-09-22", "close": 51.23, "volume": 2969622.0}, {"date": "2016-09-23", "close": 51.47, "volume": 3127361.0}, {"date": "2016-09-26", "close": 50.27, "volume": 4242159.0}, {"date": "2016-09-27", "close": 49.47, "volume": 6096794.0}, {"date": "2016-09-28", "close": 48.68, "volume": 9149191.0}, {"date": "2016-09-29", "close": 46.29, "volume": 20779080.0}, {"date": "2016-09-30", "close": 46.01, "volume": 13279550.0}, {"date": "2016-10-03", "close": 45.68, "volume": 8181096.0}, {"date": "2016-10-04", "close": 45.26, "volume": 7439252.0}, {"date": "2016-10-05", "close": 45.19, "volume": 9511512.0}, {"date": "2016-10-06", "close": 45.4, "volume": 5951857.0}, {"date": "2016-10-07", "close": 45.06, "volume": 4525579.0}, {"date": "2016-10-10", "close": 45.04, "volume": 6864572.0}, {"date": "2016-10-11", "close": 44.56, "volume": 6089156.0}, {"date": "2016-10-12", "close": 44.12, "volume": 4585484.0}, {"date": "2016-10-13", "close": 44.28, "volume": 6948156.0}, {"date": "2016-10-14", "close": 42.96, "volume": 7359720.0}, {"date": "2016-10-17", "close": 41.79, "volume": 11288600.0}, {"date": "2016-10-18", "close": 43.26, "volume": 11232840.0}, {"date": "2016-10-19", "close": 43.34, "volume": 7221339.0}, {"date": "2016-10-20", "close": 44.21, "volume": 9169427.0}, {"date": "2016-10-21", "close": 44.0, "volume": 5860721.0}, {"date": "2016-10-24", "close": 43.5, "volume": 6470676.0}, {"date": "2016-10-25", "close": 43.85, "volume": 12958310.0}, {"date": "2016-10-26", "close": 43.36, "volume": 3594206.0}, {"date": "2016-10-27", "close": 43.15, "volume": 4736799.0}, {"date": "2016-10-28", "close": 42.32, "volume": 6195074.0}, {"date": "2016-10-31", "close": 42.74, "volume": 27340520.0}, {"date": "2016-11-01", "close": 43.12, "volume": 7752508.0}, {"date": "2016-11-02", "close": 43.33, "volume": 7977500.0}, {"date": "2016-11-03", "close": 39.2, "volume": 40714000.0}, {"date": "2016-11-04", "close": 40.24, "volume": 16321660.0}, {"date": "2016-11-07", "close": 40.78, "volume": 8565105.0}, {"date": "2016-11-08", "close": 38.77, "volume": 14441150.0}, {"date": "2016-11-09", "close": 39.97, "volume": 30679150.0}, {"date": "2016-11-10", "close": 40.06, "volume": 12173210.0}, {"date": "2016-11-11", "close": 40.65, "volume": 5792062.0}, {"date": "2016-11-14", "close": 41.03, "volume": 11163580.0}, {"date": "2016-11-15", "close": 37.6, "volume": 27134050.0}, {"date": "2016-11-16", "close": 38.07, "volume": 18368900.0}, {"date": "2016-11-17", "close": 38.89, "volume": 9720791.0}, {"date": "2016-11-18", "close": 38.56, "volume": 6473972.0}, {"date": "2016-11-21", "close": 38.8, "volume": 6111708.0}, {"date": "2016-11-22", "close": 37.83, "volume": 10562790.0}, {"date": "2016-11-23", "close": 38.11, "volume": 6568672.0}, {"date": "2016-11-25", "close": 38.21, "volume": 2320788.0}, {"date": "2016-11-28", "close": 38.15, "volume": 4876186.0}, {"date": "2016-11-29", "close": 37.86, "volume": 5516929.0}, {"date": "2016-11-30", "close": 37.7, "volume": 10811580.0}, {"date": "2016-12-01", "close": 36.57, "volume": 6576736.0}, {"date": "2016-12-02", "close": 36.53, "volume": 6922198.0}, {"date": "2016-12-05", "close": 37.04, "volume": 6698527.0}, {"date": "2016-12-06", "close": 35.03, "volume": 30826200.0}, {"date": "2016-12-07", "close": 35.27, "volume": 10399520.0}, {"date": "2016-12-08", "close": 35.91, "volume": 11320440.0}, {"date": "2016-12-09", "close": 36.3, "volume": 7694406.0}, {"date": "2016-12-12", "close": 37.25, "volume": 8809591.0}, {"date": "2016-12-13", "close": 37.66, "volume": 6749914.0}, {"date": "2016-12-14", "close": 37.0, "volume": 10608970.0}, {"date": "2016-12-15", "close": 36.73, "volume": 6692017.0}, {"date": "2016-12-16", "close": 36.51, "volume": 5485758.0}, {"date": "2016-12-19", "close": 36.57, "volume": 5114182.0}, {"date": "2016-12-20", "close": 36.25, "volume": 4664224.0}, {"date": "2016-12-21", "close": 36.37, "volume": 3549025.0}, {"date": "2016-12-22", "close": 36.91, "volume": 5832829.0}, {"date": "2016-12-23", "close": 36.82, "volume": 2813266.0}, {"date": "2016-12-27", "close": 36.34, "volume": 4332312.0}, {"date": "2016-12-28", "close": 35.93, "volume": 4656376.0}, {"date": "2016-12-29", "close": 36.08, "volume": 3617655.0}, {"date": "2016-12-30", "close": 36.25, "volume": 4945314.0}, {"date": "2017-01-03", "close": 37.48, "volume": 6944536.0}, {"date": "2017-01-04", "close": 37.74, "volume": 6624322.0}, {"date": "2017-01-05", "close": 37.96, "volume": 4974994.0}, {"date": "2017-01-06", "close": 35.1, "volume": 33839640.0}, {"date": "2017-01-09", "close": 35.06, "volume": 11741120.0}, {"date": "2017-01-10", "close": 35.2, "volume": 11956140.0}, {"date": "2017-01-11", "close": 34.28, "volume": 15638630.0}, {"date": "2017-01-12", "close": 33.94, "volume": 10745070.0}, {"date": "2017-01-13", "close": 33.97, "volume": 12570820.0}, {"date": "2017-01-17", "close": 33.75, "volume": 9971085.0}, {"date": "2017-01-18", "close": 34.1, "volume": 10005700.0}, {"date": "2017-01-19", "close": 33.47, "volume": 7498502.0}, {"date": "2017-01-20", "close": 33.23, "volume": 8447203.0}, {"date": "2017-01-23", "close": 32.71, "volume": 14134660.0}, {"date": "2017-01-24", "close": 32.6, "volume": 10447360.0}, {"date": "2017-01-25", "close": 33.68, "volume": 12851230.0}, {"date": "2017-01-26", "close": 33.93, "volume": 10665960.0}, {"date": "2017-01-27", "close": 34.59, "volume": 10950150.0}, {"date": "2017-01-30", "close": 34.52, "volume": 6894632.0}, {"date": "2017-01-31", "close": 33.43, "volume": 36901360.0}, {"date": "2017-02-01", "close": 34.69, "volume": 17252820.0}, {"date": "2017-02-02", "close": 34.19, "volume": 10763710.0}, {"date": "2017-02-03", "close": 34.44, "volume": 7286218.0}, {"date": "2017-02-06", "close": 34.35, "volume": 5603281.0}, {"date": "2017-02-07", "close": 32.19, "volume": 35901180.0}, {"date": "2017-02-08", "close": 32.38, "volume": 15233060.0}, {"date": "2017-02-09", "close": 32.25, "volume": 9235779.0}, {"date": "2017-02-10", "close": 32.19, "volume": 13810670.0}, {"date": "2017-02-13", "close": 34.0, "volume": 22839530.0}, {"date": "2017-02-14", "close": 34.9, "volume": 16663650.0}, {"date": "2017-02-15", "close": 36.77, "volume": 21663970.0}, {"date": "2017-02-16", "close": 35.81, "volume": 14529570.0}, {"date": "2017-02-17", "close": 35.2, "volume": 7839351.0}, {"date": "2017-02-21", "close": 36.65, "volume": 25865760.0}, {"date": "2017-02-22", "close": 35.97, "volume": 6924906.0}, {"date": "2017-02-23", "close": 35.82, "volume": 6348441.0}, {"date": "2017-02-24", "close": 35.38, "volume": 6115214.0}, {"date": "2017-02-27", "close": 35.75, "volume": 5733153.0}, {"date": "2017-02-28", "close": 35.02, "volume": 6448118.0}, {"date": "2017-03-01", "close": 35.01, "volume": 7781104.0}, {"date": "2017-03-02", "close": 34.8, "volume": 5054267.0}, {"date": "2017-03-03", "close": 34.7, "volume": 6851269.0}, {"date": "2017-03-06", "close": 33.39, "volume": 11789240.0}, {"date": "2017-03-07", "close": 33.18, "volume": 9298178.0}, {"date": "2017-03-08", "close": 32.83, "volume": 7744275.0}, {"date": "2017-03-09", "close": 32.96, "volume": 7184936.0}, {"date": "2017-03-10", "close": 33.39, "volume": 4233280.0}, {"date": "2017-03-13", "close": 33.3, "volume": 3987111.0}, {"date": "2017-03-14", "close": 33.65, "volume": 5186861.0}, {"date": "2017-03-15", "close": 34.34, "volume": 9108941.0}, {"date": "2017-03-16", "close": 33.93, "volume": 4697635.0}, {"date": "2017-03-17", "close": 33.64, "volume": 4486307.0}, {"date": "2017-03-20", "close": 33.59, "volume": 4477392.0}, {"date": "2017-03-21", "close": 32.53, "volume": 9260997.0}, {"date": "2017-03-22", "close": 32.61, "volume": 5526216.0}, {"date": "2017-03-23", "close": 32.73, "volume": 4851521.0}, {"date": "2017-03-24", "close": 32.76, "volume": 4130416.0}, {"date": "2017-03-27", "close": 33.03, "volume": 5676473.0}, {"date": "2017-03-28", "close": 32.96, "volume": 4598151.0}, {"date": "2017-03-29", "close": 33.05, "volume": 4322080.0}, {"date": "2017-03-30", "close": 32.71, "volume": 5173858.0}, {"date": "2017-03-31", "close": 32.09, "volume": 10839110.0}, {"date": "2017-04-03", "close": 32.19, "volume": 4082356.0}, {"date": "2017-04-04", "close": 32.0, "volume": 6611833.0}, {"date": "2017-04-05", "close": 31.93, "volume": 4568158.0}, {"date": "2017-04-06", "close": 32.35, "volume": 5701905.0}, {"date": "2017-04-07", "close": 32.31, "volume": 5568295.0}, {"date": "2017-04-10", "close": 32.51, "volume": 5157792.0}, {"date": "2017-04-11", "close": 32.14, "volume": 4089044.0}, {"date": "2017-04-12", "close": 32.12, "volume": 4451053.0}, {"date": "2017-04-13", "close": 32.06, "volume": 3305277.0}, {"date": "2017-04-17", "close": 32.15, "volume": 2386784.0}, {"date": "2017-04-18", "close": 30.99, "volume": 9609680.0}, {"date": "2017-04-19", "close": 30.7, "volume": 5562899.0}, {"date": "2017-04-20", "close": 30.76, "volume": 5849377.0}, {"date": "2017-04-21", "close": 31.13, "volume": 6457434.0}, {"date": "2017-04-24", "close": 31.6, "volume": 6457015.0}, {"date": "2017-04-25", "close": 30.76, "volume": 17095040.0}, {"date": "2017-04-26", "close": 31.28, "volume": 7705374.0}, {"date": "2017-04-27", "close": 31.73, "volume": 3960328.0}, {"date": "2017-04-28", "close": 31.58, "volume": 5029166.0}, {"date": "2017-05-01", "close": 31.57, "volume": 4723411.0}, {"date": "2017-05-02", "close": 32.11, "volume": 5055446.0}, {"date": "2017-05-03", "close": 30.72, "volume": 11453480.0}, {"date": "2017-05-04", "close": 30.87, "volume": 6092917.0}, {"date": "2017-05-05", "close": 31.14, "volume": 5402495.0}, {"date": "2017-05-08", "close": 30.79, "volume": 3929493.0}, {"date": "2017-05-09", "close": 31.15, "volume": 7245405.0}, {"date": "2017-05-10", "close": 31.36, "volume": 11219670.0}, {"date": "2017-05-11", "close": 32.0, "volume": 15681690.0}, {"date": "2017-05-12", "close": 31.89, "volume": 7685821.0}, {"date": "2017-05-15", "close": 32.31, "volume": 6670099.0}, {"date": "2017-05-16", "close": 31.78, "volume": 6827237.0}, {"date": "2017-05-17", "close": 30.3, "volume": 9556279.0}, {"date": "2017-05-18", "close": 29.67, "volume": 12772610.0}, {"date": "2017-05-19", "close": 29.88, "volume": 6747639.0}, {"date": "2017-05-22", "close": 29.44, "volume": 6163040.0}, {"date": "2017-05-23", "close": 28.76, "volume": 14910640.0}, {"date": "2017-05-24", "close": 28.98, "volume": 14424270.0}, {"date": "2017-05-25", "close": 28.71, "volume": 8204013.0}, {"date": "2017-05-26", "close": 28.5, "volume": 6214520.0}, {"date": "2017-05-30", "close": 27.82, "volume": 10635230.0}, {"date": "2017-05-31", "close": 27.86, "volume": 15197560.0}, {"date": "2017-06-01", "close": 29.01, "volume": 13391580.0}, {"date": "2017-06-02", "close": 29.03, "volume": 8299590.0}, {"date": "2017-06-05", "close": 28.99, "volume": 7426744.0}, {"date": "2017-06-06", "close": 28.75, "volume": 6430830.0}, {"date": "2017-06-07", "close": 28.78, "volume": 10137770.0}, {"date": "2017-06-08", "close": 29.53, "volume": 11230170.0}, {"date": "2017-06-09", "close": 30.22, "volume": 11412750.0}, {"date": "2017-06-12", "close": 30.44, "volume": 8400847.0}, {"date": "2017-06-13", "close": 30.52, "volume": 5050750.0}, {"date": "2017-06-14", "close": 30.67, "volume": 4823712.0}, {"date": "2017-06-15", "close": 30.43, "volume": 11461140.0}, {"date": "2017-06-16", "close": 30.92, "volume": 6007906.0}, {"date": "2017-06-19", "close": 31.33, "volume": 5525892.0}, {"date": "2017-06-20", "close": 31.37, "volume": 4563629.0}, {"date": "2017-06-21", "close": 31.05, "volume": 7337301.0}, {"date": "2017-06-22", "close": 32.52, "volume": 10996460.0}, {"date": "2017-06-23", "close": 32.61, "volume": 5603470.0}, {"date": "2017-06-26", "close": 32.95, "volume": 6896021.0}, {"date": "2017-06-27", "close": 32.16, "volume": 5244267.0}, {"date": "2017-06-28", "close": 32.81, "volume": 5143400.0}, {"date": "2017-06-29", "close": 32.83, "volume": 6595058.0}, {"date": "2017-06-30", "close": 33.22, "volume": 5458456.0}, {"date": "2017-07-03", "close": 33.31, "volume": 2116841.0}, {"date": "2017-07-05", "close": 32.71, "volume": 6079138.0}, {"date": "2017-07-06", "close": 31.77, "volume": 5288199.0}, {"date": "2017-07-07", "close": 31.54, "volume": 5054615.0}, {"date": "2017-07-10", "close": 31.17, "volume": 7056170.0}, {"date": "2017-07-11", "close": 30.97, "volume": 5133610.0}, {"date": "2017-07-12", "close": 32.09, "volume": 10413390.0}, {"date": "2017-07-13", "close": 33.19, "volume": 20802340.0}, {"date": "2017-07-14", "close": 31.9, "volume": 15946650.0}, {"date": "2017-07-17", "close": 31.83, "volume": 7793682.0}, {"date": "2017-07-18", "close": 31.95, "volume": 5313984.0}, {"date": "2017-07-19", "close": 31.92, "volume": 3992564.0}, {"date": "2017-07-20", "close": 32.43, "volume": 5752662.0}, {"date": "2017-07-21", "close": 32.64, "volume": 3251371.0}, {"date": "2017-07-24", "close": 32.47, "volume": 4106220.0}, {"date": "2017-07-25", "close": 32.76, "volume": 4028676.0}, {"date": "2017-07-26", "close": 33.04, "volume": 4194006.0}, {"date": "2017-07-27", "close": 32.45, "volume": 7325836.0}, {"date": "2017-07-28", "close": 32.34, "volume": 4046715.0}, {"date": "2017-07-31", "close": 32.17, "volume": 4863238.0}, {"date": "2017-08-01", "close": 31.86, "volume": 6144664.0}, {"date": "2017-08-02", "close": 31.25, "volume": 9176677.0}, {"date": "2017-08-03", "close": 23.75, "volume": 106510000.0}, {"date": "2017-08-04", "close": 20.6, "volume": 93257870.0}, {"date": "2017-08-07", "close": 18.59, "volume": 85097940.0}, {"date": "2017-08-08", "close": 18.29, "volume": 51287100.0}, {"date": "2017-08-09", "close": 17.5, "volume": 60089620.0}, {"date": "2017-08-10", "close": 17.19, "volume": 41549590.0}, {"date": "2017-08-11", "close": 17.3, "volume": 25076810.0}, {"date": "2017-08-14", "close": 17.16, "volume": 20218770.0}, {"date": "2017-08-15", "close": 17.97, "volume": 22617780.0}, {"date": "2017-08-16", "close": 17.49, "volume": 24931050.0}, {"date": "2017-08-17", "close": 17.1, "volume": 12985350.0}, {"date": "2017-08-18", "close": 17.3, "volume": 9159775.0}, {"date": "2017-08-21", "close": 17.04, "volume": 11704800.0}, {"date": "2017-08-22", "close": 17.01, "volume": 14913420.0}, {"date": "2017-08-23", "close": 16.49, "volume": 19937690.0}, {"date": "2017-08-24", "close": 16.36, "volume": 23108130.0}, {"date": "2017-08-25", "close": 16.21, "volume": 11586730.0}, {"date": "2017-08-28", "close": 15.93, "volume": 17722500.0}, {"date": "2017-08-29", "close": 15.77, "volume": 15477740.0}, {"date": "2017-08-30", "close": 15.46, "volume": 19451180.0}, {"date": "2017-08-31", "close": 15.86, "volume": 32667100.0}, {"date": "2017-09-01", "close": 15.9, "volume": 20037080.0}, {"date": "2017-09-05", "close": 15.41, "volume": 21073120.0}, {"date": "2017-09-06", "close": 15.52, "volume": 13407130.0}, {"date": "2017-09-07", "close": 15.47, "volume": 13290470.0}, {"date": "2017-09-08", "close": 15.5, "volume": 14839310.0}, {"date": "2017-09-11", "close": 18.5, "volume": 98434750.0}, {"date": "2017-09-12", "close": 19.33, "volume": 59660980.0}, {"date": "2017-09-13", "close": 18.86, "volume": 24423960.0}, {"date": "2017-09-14", "close": 18.36, "volume": 18303310.0}, {"date": "2017-09-15", "close": 18.1, "volume": 20966490.0}, {"date": "2017-09-18", "close": 16.99, "volume": 33225770.0}, {"date": "2017-09-19", "close": 17.19, "volume": 20450300.0}, {"date": "2017-09-20", "close": 17.11, "volume": 16364700.0}, {"date": "2017-09-21", "close": 17.15, "volume": 15436370.0}, {"date": "2017-09-22", "close": 17.19, "volume": 8979289.0}, {"date": "2017-09-25", "close": 17.17, "volume": 9893015.0}, {"date": "2017-09-26", "close": 17.26, "volume": 8253075.0}, {"date": "2017-09-27", "close": 17.62, "volume": 13720220.0}, {"date": "2017-09-28", "close": 17.16, "volume": 20791030.0}, {"date": "2017-09-29", "close": 17.6, "volume": 12960980.0}, {"date": "2017-10-02", "close": 18.47, "volume": 24052300.0}, {"date": "2017-10-03", "close": 18.82, "volume": 22257870.0}, {"date": "2017-10-04", "close": 16.08, "volume": 79136780.0}, {"date": "2017-10-05", "close": 15.68, "volume": 37570910.0}, {"date": "2017-10-06", "close": 15.94, "volume": 19654070.0}, {"date": "2017-10-09", "close": 15.77, "volume": 10751130.0}, {"date": "2017-10-10", "close": 15.89, "volume": 12371280.0}, {"date": "2017-10-11", "close": 15.76, "volume": 8605371.0}, {"date": "2017-10-12", "close": 15.15, "volume": 20230520.0}, {"date": "2017-10-13", "close": 14.98, "volume": 27417860.0}, {"date": "2017-10-16", "close": 14.71, "volume": 22584740.0}, {"date": "2017-10-17", "close": 14.74, "volume": 14500410.0}, {"date": "2017-10-18", "close": 14.62, "volume": 17282000.0}, {"date": "2017-10-19", "close": 14.93, "volume": 14597230.0}, {"date": "2017-10-20", "close": 14.9, "volume": 13292370.0}, {"date": "2017-10-23", "close": 14.54, "volume": 14009100.0}, {"date": "2017-10-24", "close": 14.28, "volume": 16812090.0}, {"date": "2017-10-25", "close": 13.93, "volume": 23272950.0}, {"date": "2017-10-26", "close": 13.69, "volume": 16679310.0}, {"date": "2017-10-27", "close": 13.32, "volume": 16883170.0}, {"date": "2017-10-30", "close": 13.55, "volume": 23246850.0}, {"date": "2017-10-31", "close": 13.8, "volume": 32364250.0}, {"date": "2017-11-01", "close": 14.02, "volume": 25735580.0}, {"date": "2017-11-02", "close": 11.23, "volume": 117574900.0}, {"date": "2017-11-03", "close": 11.4, "volume": 53052430.0}, {"date": "2017-11-06", "close": 12.41, "volume": 60719140.0}, {"date": "2017-11-07", "close": 11.69, "volume": 31366570.0}, {"date": "2017-11-08", "close": 11.83, "volume": 23475690.0}, {"date": "2017-11-09", "close": 11.85, "volume": 21157770.0}, {"date": "2017-11-10", "close": 11.78, "volume": 16789620.0}, {"date": "2017-11-13", "close": 11.74, "volume": 16181650.0}, {"date": "2017-11-14", "close": 11.75, "volume": 13825620.0}, {"date": "2017-11-15", "close": 12.6, "volume": 34867560.0}, {"date": "2017-11-16", "close": 12.79, "volume": 27038500.0}, {"date": "2017-11-17", "close": 13.84, "volume": 40775260.0}, {"date": "2017-11-20", "close": 13.08, "volume": 23588710.0}, {"date": "2017-11-21", "close": 13.33, "volume": 14432330.0}, {"date": "2017-11-22", "close": 13.48, "volume": 11804700.0}, {"date": "2017-11-24", "close": 13.7, "volume": 15935600.0}, {"date": "2017-11-27", "close": 14.65, "volume": 39998990.0}, {"date": "2017-11-28", "close": 14.69, "volume": 26389690.0}, {"date": "2017-11-29", "close": 15.07, "volume": 21729920.0}, {"date": "2017-11-30", "close": 14.82, "volume": 18780590.0}, {"date": "2017-12-01", "close": 15.26, "volume": 26513740.0}, {"date": "2017-12-04", "close": 15.05, "volume": 12780330.0}, {"date": "2017-12-05", "close": 15.06, "volume": 10207880.0}, {"date": "2017-12-06", "close": 14.32, "volume": 22050010.0}, {"date": "2017-12-07", "close": 15.0, "volume": 15846290.0}, {"date": "2017-12-08", "close": 16.06, "volume": 36982350.0}, {"date": "2017-12-11", "close": 16.44, "volume": 21722190.0}, {"date": "2017-12-12", "close": 16.52, "volume": 24601990.0}, {"date": "2017-12-13", "close": 15.7, "volume": 30487180.0}, {"date": "2017-12-14", "close": 17.3, "volume": 113790400.0}, {"date": "2017-12-15", "close": 18.61, "volume": 66117780.0}, {"date": "2017-12-18", "close": 18.52, "volume": 32659510.0}, {"date": "2017-12-19", "close": 17.9, "volume": 25875440.0}, {"date": "2017-12-20", "close": 17.45, "volume": 22212570.0}, {"date": "2017-12-21", "close": 18.5, "volume": 23125190.0}, {"date": "2017-12-22", "close": 18.75, "volume": 16119020.0}, {"date": "2017-12-26", "close": 18.92, "volume": 17820600.0}, {"date": "2017-12-27", "close": 19.1, "volume": 14198730.0}, {"date": "2017-12-28", "close": 19.0, "volume": 11385790.0}, {"date": "2017-12-29", "close": 18.95, "volume": 10551160.0}, {"date": "2018-01-02", "close": 19.11, "volume": 17460020.0}, {"date": "2018-01-03", "close": 19.13, "volume": 22765310.0}, {"date": "2018-01-04", "close": 19.58, "volume": 22929060.0}, {"date": "2018-01-05", "close": 19.22, "volume": 13267700.0}, {"date": "2018-01-08", "close": 19.12, "volume": 12050540.0}, {"date": "2018-01-09", "close": 19.37, "volume": 19467220.0}, {"date": "2018-01-10", "close": 20.04, "volume": 32603900.0}, {"date": "2018-01-11", "close": 21.74, "volume": 35261170.0}, {"date": "2018-01-12", "close": 22.07, "volume": 40535980.0}, {"date": "2018-01-16", "close": 21.41, "volume": 24605190.0}, {"date": "2018-01-17", "close": 21.48, "volume": 17032750.0}, {"date": "2018-01-18", "close": 20.71, "volume": 27946600.0}, {"date": "2018-01-19", "close": 20.7, "volume": 21426690.0}, {"date": "2018-01-22", "close": 21.02, "volume": 20757580.0}, {"date": "2018-01-23", "close": 20.95, "volume": 10181090.0}, {"date": "2018-01-24", "close": 20.57, "volume": 14811680.0}, {"date": "2018-01-25", "close": 21.16, "volume": 9374017.0}, {"date": "2018-01-26", "close": 21.33, "volume": 10299430.0}, {"date": "2018-01-29", "close": 21.61, "volume": 10358360.0}, {"date": "2018-01-30", "close": 20.65, "volume": 17895210.0}, {"date": "2018-01-31", "close": 20.41, "volume": 15034810.0}, {"date": "2018-02-01", "close": 21.18, "volume": 16415000.0}, {"date": "2018-02-02", "close": 20.57, "volume": 14580410.0}, {"date": "2018-02-05", "close": 19.74, "volume": 18602850.0}, {"date": "2018-02-06", "close": 20.4, "volume": 15912920.0}, {"date": "2018-02-07", "close": 20.85, "volume": 17098820.0}, {"date": "2018-02-08", "close": 18.64, "volume": 48777180.0}, {"date": "2018-02-09", "close": 18.61, "volume": 21758600.0}, {"date": "2018-02-12", "close": 19.27, "volume": 16653800.0}, {"date": "2018-02-13", "close": 18.52, "volume": 18879020.0}, {"date": "2018-02-14", "close": 19.33, "volume": 16567150.0}, {"date": "2018-02-15", "close": 20.81, "volume": 50266690.0}, {"date": "2018-02-16", "close": 20.9, "volume": 14762600.0}, {"date": "2018-02-20", "close": 19.98, "volume": 17809230.0}, {"date": "2018-02-21", "close": 20.09, "volume": 13949040.0}, {"date": "2018-02-22", "close": 19.8, "volume": 8476059.0}, {"date": "2018-02-23", "close": 20.04, "volume": 7267629.0}, {"date": "2018-02-26", "close": 20.0, "volume": 15036930.0}, {"date": "2018-02-27", "close": 19.38, "volume": 11059410.0}, {"date": "2018-02-28", "close": 18.72, "volume": 13301360.0}, {"date": "2018-03-01", "close": 18.87, "volume": 11162790.0}, {"date": "2018-03-02", "close": 19.16, "volume": 9733157.0}, {"date": "2018-03-05", "close": 19.33, "volume": 8307553.0}, {"date": "2018-03-06", "close": 19.18, "volume": 7096330.0}, {"date": "2018-03-07", "close": 19.07, "volume": 9574460.0}, {"date": "2018-03-08", "close": 19.12, "volume": 11728020.0}, {"date": "2018-03-09", "close": 19.18, "volume": 7848172.0}, {"date": "2018-03-12", "close": 19.5, "volume": 10327590.0}, {"date": "2018-03-13", "close": 19.32, "volume": 9740442.0}, {"date": "2018-03-14", "close": 18.57, "volume": 12219660.0}, {"date": "2018-03-15", "close": 18.05, "volume": 17085840.0}, {"date": "2018-03-16", "close": 18.37, "volume": 16829660.0}, {"date": "2018-03-19", "close": 17.91, "volume": 9959729.0}, {"date": "2018-03-20", "close": 17.68, "volume": 14399760.0}, {"date": "2018-03-21", "close": 17.6, "volume": 10341350.0}, {"date": "2018-03-22", "close": 17.31, "volume": 7861834.0}, {"date": "2018-03-23", "close": 16.91, "volume": 11476860.0}, {"date": "2018-03-26", "close": 16.87, "volume": 10982240.0}, {"date": "2018-03-27", "close": 16.68, "volume": 8861459.0}, {"date": "2018-03-28", "close": 17.04, "volume": 8527869.0}, {"date": "2018-03-29", "close": 17.09, "volume": 8291456.0}, {"date": "2018-04-02", "close": 16.77, "volume": 10766080.0}, {"date": "2018-04-03", "close": 16.95, "volume": 6479376.0}, {"date": "2018-04-04", "close": 17.24, "volume": 6202989.0}, {"date": "2018-04-05", "close": 17.22, "volume": 7722252.0}, {"date": "2018-04-06", "close": 16.88, "volume": 6097226.0}, {"date": "2018-04-09", "close": 17.13, "volume": 8457699.0}, {"date": "2018-04-10", "close": 17.88, "volume": 12820220.0}, {"date": "2018-04-11", "close": 17.99, "volume": 12088880.0}, {"date": "2018-04-12", "close": 18.18, "volume": 9159892.0}, {"date": "2018-04-13", "close": 18.05, "volume": 6218630.0}, {"date": "2018-04-16", "close": 18.06, "volume": 5195320.0}, {"date": "2018-04-17", "close": 17.84, "volume": 6882260.0}, {"date": "2018-04-18", "close": 17.92, "volume": 4705549.0}, {"date": "2018-04-19", "close": 17.71, "volume": 10260550.0}, {"date": "2018-04-20", "close": 17.82, "volume": 7278208.0}, {"date": "2018-04-23", "close": 17.85, "volume": 6766328.0}, {"date": "2018-04-24", "close": 17.56, "volume": 11732200.0}, {"date": "2018-04-25", "close": 17.27, "volume": 8111462.0}, {"date": "2018-04-26", "close": 17.67, "volume": 11937900.0}, {"date": "2018-04-27", "close": 17.83, "volume": 7772133.0}, {"date": "2018-04-30", "close": 17.98, "volume": 17192030.0}, {"date": "2018-05-01", "close": 18.71, "volume": 15817990.0}, {"date": "2018-05-02", "close": 18.6, "volume": 15158840.0}, {"date": "2018-05-03", "close": 17.78, "volume": 35934810.0}, {"date": "2018-05-04", "close": 17.83, "volume": 19618380.0}, {"date": "2018-05-07", "close": 18.62, "volume": 18728540.0}, {"date": "2018-05-08", "close": 18.9, "volume": 12597160.0}, {"date": "2018-05-09", "close": 19.33, "volume": 10805310.0}, {"date": "2018-05-10", "close": 19.24, "volume": 7287928.0}, {"date": "2018-05-11", "close": 19.31, "volume": 8082700.0}, {"date": "2018-05-14", "close": 20.38, "volume": 23778560.0}, {"date": "2018-05-15", "close": 20.3, "volume": 9122046.0}, {"date": "2018-05-16", "close": 20.88, "volume": 23886690.0}, {"date": "2018-05-17", "close": 21.12, "volume": 13728300.0}, {"date": "2018-05-18", "close": 21.23, "volume": 11142290.0}, {"date": "2018-05-21", "close": 21.09, "volume": 8685543.0}, {"date": "2018-05-22", "close": 21.0, "volume": 8718340.0}, {"date": "2018-05-23", "close": 21.15, "volume": 9771467.0}, {"date": "2018-05-24", "close": 21.63, "volume": 15049100.0}, {"date": "2018-05-25", "close": 22.18, "volume": 13233640.0}, {"date": "2018-05-29", "close": 21.54, "volume": 11676970.0}, {"date": "2018-05-30", "close": 21.65, "volume": 9163185.0}, {"date": "2018-05-31", "close": 21.5, "volume": 10447590.0}, {"date": "2018-06-01", "close": 21.89, "volume": 17940110.0}, {"date": "2018-06-04", "close": 21.68, "volume": 8083887.0}, {"date": "2018-06-05", "close": 21.52, "volume": 6883811.0}, {"date": "2018-06-06", "close": 21.8, "volume": 15410480.0}, {"date": "2018-06-07", "close": 21.89, "volume": 10249990.0}, {"date": "2018-06-08", "close": 23.11, "volume": 22311830.0}, {"date": "2018-06-11", "close": 23.19, "volume": 11669230.0}, {"date": "2018-06-12", "close": 24.02, "volume": 18125330.0}, {"date": "2018-06-13", "close": 24.33, "volume": 11045940.0}, {"date": "2018-06-14", "close": 23.78, "volume": 12434280.0}, {"date": "2018-06-15", "close": 23.76, "volume": 7552544.0}, {"date": "2018-06-18", "close": 24.22, "volume": 9001301.0}, {"date": "2018-06-19", "close": 24.05, "volume": 8739123.0}, {"date": "2018-06-20", "close": 24.28, "volume": 7925141.0}, {"date": "2018-06-21", "close": 24.01, "volume": 10333000.0}, {"date": "2018-06-22", "close": 23.99, "volume": 4363146.0}, {"date": "2018-06-25", "close": 23.57, "volume": 8451438.0}, {"date": "2018-06-26", "close": 23.62, "volume": 8863244.0}, {"date": "2018-06-27", "close": 23.64, "volume": 7915169.0}, {"date": "2018-06-28", "close": 24.71, "volume": 14771870.0}, {"date": "2018-06-29", "close": 24.32, "volume": 12634830.0}, {"date": "2018-07-02", "close": 24.47, "volume": 6205700.0}, {"date": "2018-07-03", "close": 24.7, "volume": 5774459.0}, {"date": "2018-07-05", "close": 23.92, "volume": 12168660.0}, {"date": "2018-07-06", "close": 24.13, "volume": 8198233.0}, {"date": "2018-07-09", "close": 24.25, "volume": 10304180.0}, {"date": "2018-07-10", "close": 24.14, "volume": 6295225.0}, {"date": "2018-07-11", "close": 23.75, "volume": 8781009.0}, {"date": "2018-07-12", "close": 23.73, "volume": 7073288.0}, {"date": "2018-07-13", "close": 23.29, "volume": 9070557.0}, {"date": "2018-07-16", "close": 23.3, "volume": 6294336.0}, {"date": "2018-07-17", "close": 23.13, "volume": 5130157.0}, {"date": "2018-07-18", "close": 23.53, "volume": 7532658.0}, {"date": "2018-07-19", "close": 23.06, "volume": 5714844.0}, {"date": "2018-07-20", "close": 22.93, "volume": 4488688.0}, {"date": "2018-07-23", "close": 23.18, "volume": 7120174.0}, {"date": "2018-07-24", "close": 23.18, "volume": 5709628.0}, {"date": "2018-07-25", "close": 23.7, "volume": 7473796.0}, {"date": "2018-07-26", "close": 23.7, "volume": 6841240.0}, {"date": "2018-07-27", "close": 23.14, "volume": 6910965.0}, {"date": "2018-07-30", "close": 23.73, "volume": 8030872.0}, {"date": "2018-07-31", "close": 23.94, "volume": 6891976.0}, {"date": "2018-08-01", "close": 23.87, "volume": 11517010.0}, {"date": "2018-08-02", "close": 21.61, "volume": 34836910.0}, {"date": "2018-08-03", "close": 22.17, "volume": 9843049.0}, {"date": "2018-08-06", "close": 22.11, "volume": 17441040.0}, {"date": "2018-08-07", "close": 23.27, "volume": 11418830.0}, {"date": "2018-08-08", "close": 22.57, "volume": 12304470.0}, {"date": "2018-08-09", "close": 22.33, "volume": 8640821.0}, {"date": "2018-08-10", "close": 22.48, "volume": 4125163.0}, {"date": "2018-08-13", "close": 21.95, "volume": 11241660.0}, {"date": "2018-08-14", "close": 22.12, "volume": 8246849.0}, {"date": "2018-08-15", "close": 22.47, "volume": 9116157.0}, {"date": "2018-08-16", "close": 24.11, "volume": 29567900.0}, {"date": "2018-08-17", "close": 24.22, "volume": 16472170.0}, {"date": "2018-08-20", "close": 25.65, "volume": 17755690.0}, {"date": "2018-08-21", "close": 25.17, "volume": 12716980.0}, {"date": "2018-08-22", "close": 24.51, "volume": 12598270.0}, {"date": "2018-08-23", "close": 23.8, "volume": 20009260.0}, {"date": "2018-08-24", "close": 23.02, "volume": 15215670.0}, {"date": "2018-08-27", "close": 23.08, "volume": 12515780.0}, {"date": "2018-08-28", "close": 23.48, "volume": 10582560.0}, {"date": "2018-08-29", "close": 23.29, "volume": 6404297.0}, {"date": "2018-08-30", "close": 23.13, "volume": 5540633.0}, {"date": "2018-08-31", "close": 22.91, "volume": 5365307.0}, {"date": "2018-09-04", "close": 22.7, "volume": 8605984.0}, {"date": "2018-09-05", "close": 22.64, "volume": 6843375.0}, {"date": "2018-09-06", "close": 21.75, "volume": 16065290.0}, {"date": "2018-09-07", "close": 21.5, "volume": 9715525.0}, {"date": "2018-09-10", "close": 21.06, "volume": 7649371.0}, {"date": "2018-09-11", "close": 21.88, "volume": 13708060.0}, {"date": "2018-09-12", "close": 22.2, "volume": 10756260.0}, {"date": "2018-09-13", "close": 22.21, "volume": 10348790.0}, {"date": "2018-09-14", "close": 22.85, "volume": 11265690.0}, {"date": "2018-09-17", "close": 23.43, "volume": 29317400.0}, {"date": "2018-09-18", "close": 24.46, "volume": 21111650.0}, {"date": "2018-09-19", "close": 24.64, "volume": 17160390.0}, {"date": "2018-09-20", "close": 24.83, "volume": 9167207.0}, {"date": "2018-09-21", "close": 24.36, "volume": 9110534.0}, {"date": "2018-09-24", "close": 23.86, "volume": 9955321.0}, {"date": "2018-09-25", "close": 23.27, "volume": 8708341.0}, {"date": "2018-09-26", "close": 21.96, "volume": 27698020.0}, {"date": "2018-09-27", "close": 21.24, "volume": 22594600.0}, {"date": "2018-09-28", "close": 21.54, "volume": 11424690.0}, {"date": "2018-10-01", "close": 21.46, "volume": 15528690.0}, {"date": "2018-10-02", "close": 21.81, "volume": 16053150.0}, {"date": "2018-10-03", "close": 21.61, "volume": 10986020.0}, {"date": "2018-10-04", "close": 21.84, "volume": 13770880.0}, {"date": "2018-10-05", "close": 21.5, "volume": 7280170.0}, {"date": "2018-10-08", "close": 21.37, "volume": 8211889.0}, {"date": "2018-10-09", "close": 21.23, "volume": 11465030.0}, {"date": "2018-10-10", "close": 21.08, "volume": 8778656.0}, {"date": "2018-10-11", "close": 20.45, "volume": 12132850.0}, {"date": "2018-10-12", "close": 21.38, "volume": 11355890.0}, {"date": "2018-10-15", "close": 21.74, "volume": 7880204.0}, {"date": "2018-10-16", "close": 22.26, "volume": 5486235.0}, {"date": "2018-10-17", "close": 21.19, "volume": 13092710.0}, {"date": "2018-10-18", "close": 21.27, "volume": 10094440.0}, {"date": "2018-10-19", "close": 21.43, "volume": 4090657.0}, {"date": "2018-10-22", "close": 21.23, "volume": 8302949.0}, {"date": "2018-10-23", "close": 21.24, "volume": 9028362.0}, {"date": "2018-10-24", "close": 19.81, "volume": 9772696.0}, {"date": "2018-10-25", "close": 20.3, "volume": 6475038.0}, {"date": "2018-10-26", "close": 19.7, "volume": 11643090.0}, {"date": "2018-10-29", "close": 19.58, "volume": 8227632.0}, {"date": "2018-10-30", "close": 19.76, "volume": 8085438.0}, {"date": "2018-10-31", "close": 19.98, "volume": 16043460.0}, {"date": "2018-11-01", "close": 23.0, "volume": 27279670.0}, {"date": "2018-11-02", "close": 22.59, "volume": 11378410.0}, {"date": "2018-11-05", "close": 22.85, "volume": 18398830.0}, {"date": "2018-11-06", "close": 23.09, "volume": 9749349.0}, {"date": "2018-11-07", "close": 23.73, "volume": 9748066.0}, {"date": "2018-11-08", "close": 23.84, "volume": 11335820.0}, {"date": "2018-11-09", "close": 23.45, "volume": 6637056.0}, {"date": "2018-11-12", "close": 23.69, "volume": 7392431.0}, {"date": "2018-11-13", "close": 23.53, "volume": 13498110.0}, {"date": "2018-11-14", "close": 22.67, "volume": 11829620.0}, {"date": "2018-11-15", "close": 22.62, "volume": 12977250.0}, {"date": "2018-11-16", "close": 22.25, "volume": 9351070.0}, {"date": "2018-11-19", "close": 22.0, "volume": 8370484.0}, {"date": "2018-11-20", "close": 21.77, "volume": 8310649.0}, {"date": "2018-11-21", "close": 22.04, "volume": 5633884.0}, {"date": "2018-11-23", "close": 21.94, "volume": 1536107.0}, {"date": "2018-11-26", "close": 21.86, "volume": 7636103.0}, {"date": "2018-11-27", "close": 21.8, "volume": 11243710.0}, {"date": "2018-11-28", "close": 21.84, "volume": 8625817.0}, {"date": "2018-11-29", "close": 21.9, "volume": 10884210.0}, {"date": "2018-11-30", "close": 21.54, "volume": 7216094.0}, {"date": "2018-12-03", "close": 21.59, "volume": 8358088.0}, {"date": "2018-12-04", "close": 20.55, "volume": 12158810.0}, {"date": "2018-12-06", "close": 20.26, "volume": 17200610.0}, {"date": "2018-12-07", "close": 19.41, "volume": 9157414.0}, {"date": "2018-12-10", "close": 18.44, "volume": 23815160.0}, {"date": "2018-12-11", "close": 18.51, "volume": 15083740.0}, {"date": "2018-12-12", "close": 18.99, "volume": 12168840.0}, {"date": "2018-12-13", "close": 19.02, "volume": 8942898.0}, {"date": "2018-12-14", "close": 18.46, "volume": 9604888.0}, {"date": "2018-12-17", "close": 17.65, "volume": 16755830.0}, {"date": "2018-12-18", "close": 17.01, "volume": 13596250.0}, {"date": "2018-12-19", "close": 16.29, "volume": 27907290.0}, {"date": "2018-12-20", "close": 15.89, "volume": 20469250.0}, {"date": "2018-12-21", "close": 15.1, "volume": 24681910.0}, {"date": "2018-12-24", "close": 14.59, "volume": 11590200.0}, {"date": "2018-12-26", "close": 15.82, "volume": 18165810.0}, {"date": "2018-12-27", "close": 15.64, "volume": 11842990.0}, {"date": "2018-12-28", "close": 15.69, "volume": 11026130.0}, {"date": "2018-12-31", "close": 15.42, "volume": 8693664.0}, {"date": "2019-01-02", "close": 15.85, "volume": 7798459.0}, {"date": "2019-01-03", "close": 16.49, "volume": 14808050.0}, {"date": "2019-01-04", "close": 17.37, "volume": 11255560.0}, {"date": "2019-01-07", "close": 17.67, "volume": 13380340.0}, {"date": "2019-01-08", "close": 17.68, "volume": 11201100.0}, {"date": "2019-01-09", "close": 17.96, "volume": 9300852.0}, {"date": "2019-01-10", "close": 18.17, "volume": 7840076.0}, {"date": "2019-01-11", "close": 18.45, "volume": 8579160.0}, {"date": "2019-01-14", "close": 18.47, "volume": 7554302.0}, {"date": "2019-01-15", "close": 18.83, "volume": 11798040.0}, {"date": "2019-01-16", "close": 18.65, "volume": 7058057.0}, {"date": "2019-01-17", "close": 18.76, "volume": 4945022.0}, {"date": "2019-01-18", "close": 18.82, "volume": 4730560.0}, {"date": "2019-01-22", "close": 18.75, "volume": 10988210.0}, {"date": "2019-01-23", "close": 19.46, "volume": 11720800.0}, {"date": "2019-01-24", "close": 19.34, "volume": 6305814.0}, {"date": "2019-01-25", "close": 19.56, "volume": 7379798.0}, {"date": "2019-01-28", "close": 19.78, "volume": 8014070.0}, {"date": "2019-01-29", "close": 19.75, "volume": 4281386.0}, {"date": "2019-01-30", "close": 20.01, "volume": 5647832.0}, {"date": "2019-01-31", "close": 19.85, "volume": 5677448.0}, {"date": "2019-02-01", "close": 19.7, "volume": 6058850.0}, {"date": "2019-02-04", "close": 19.67, "volume": 4662401.0}, {"date": "2019-02-05", "close": 19.96, "volume": 5188169.0}, {"date": "2019-02-06", "close": 19.17, "volume": 9912878.0}, {"date": "2019-02-07", "close": 18.35, "volume": 11099530.0}, {"date": "2019-02-08", "close": 18.22, "volume": 7715794.0}, {"date": "2019-02-11", "close": 18.82, "volume": 8561665.0}, {"date": "2019-02-12", "close": 19.12, "volume": 11465890.0}, {"date": "2019-02-13", "close": 17.63, "volume": 54896960.0}, {"date": "2019-02-14", "close": 17.28, "volume": 16666050.0}, {"date": "2019-02-15", "close": 17.98, "volume": 16740810.0}, {"date": "2019-02-19", "close": 18.02, "volume": 10040110.0}, {"date": "2019-02-20", "close": 17.4, "volume": 13997120.0}, {"date": "2019-02-21", "close": 17.25, "volume": 8504725.0}, {"date": "2019-02-22", "close": 17.25, "volume": 7009872.0}, {"date": "2019-02-25", "close": 17.6, "volume": 11203950.0}, {"date": "2019-02-26", "close": 16.94, "volume": 12317700.0}, {"date": "2019-02-27", "close": 17.0, "volume": 9487424.0}, {"date": "2019-02-28", "close": 16.83, "volume": 8649643.0}, {"date": "2019-03-01", "close": 17.08, "volume": 6479789.0}, {"date": "2019-03-04", "close": 16.75, "volume": 7217181.0}, {"date": "2019-03-05", "close": 16.73, "volume": 15268810.0}, {"date": "2019-03-06", "close": 15.97, "volume": 12003620.0}, {"date": "2019-03-07", "close": 16.0, "volume": 14502220.0}, {"date": "2019-03-08", "close": 15.75, "volume": 9274266.0}, {"date": "2019-03-11", "close": 15.78, "volume": 7628340.0}, {"date": "2019-03-12", "close": 15.68, "volume": 7943206.0}, {"date": "2019-03-13", "close": 16.23, "volume": 11338680.0}, {"date": "2019-03-14", "close": 16.47, "volume": 13310850.0}, {"date": "2019-03-15", "close": 16.51, "volume": 6617750.0}, {"date": "2019-03-18", "close": 16.64, "volume": 9516435.0}, {"date": "2019-03-19", "close": 16.91, "volume": 7032186.0}, {"date": "2019-03-20", "close": 16.86, "volume": 7527757.0}, {"date": "2019-03-21", "close": 17.08, "volume": 4338355.0}, {"date": "2019-03-22", "close": 16.33, "volume": 12915820.0}, {"date": "2019-03-25", "close": 15.9, "volume": 8929049.0}, {"date": "2019-03-26", "close": 15.93, "volume": 11932650.0}, {"date": "2019-03-27", "close": 16.0, "volume": 10198200.0}, {"date": "2019-03-28", "close": 15.58, "volume": 11576810.0}, {"date": "2019-03-29", "close": 15.68, "volume": 8784582.0}, {"date": "2019-04-01", "close": 15.72, "volume": 8443247.0}, {"date": "2019-04-02", "close": 15.03, "volume": 17717350.0}, {"date": "2019-04-03", "close": 14.87, "volume": 28838820.0}, {"date": "2019-04-04", "close": 15.19, "volume": 12027370.0}, {"date": "2019-04-05", "close": 15.24, "volume": 7473866.0}, {"date": "2019-04-08", "close": 15.04, "volume": 9882933.0}, {"date": "2019-04-09", "close": 14.55, "volume": 16959310.0}, {"date": "2019-04-10", "close": 14.66, "volume": 15626910.0}, {"date": "2019-04-11", "close": 14.49, "volume": 7887904.0}, {"date": "2019-04-12", "close": 14.38, "volume": 7647059.0}, {"date": "2019-04-15", "close": 14.57, "volume": 7770821.0}, {"date": "2019-04-16", "close": 14.69, "volume": 10405630.0}, {"date": "2019-04-17", "close": 14.22, "volume": 12731180.0}, {"date": "2019-04-18", "close": 14.36, "volume": 7400468.0}, {"date": "2019-04-22", "close": 14.7, "volume": 12481810.0}, {"date": "2019-04-23", "close": 14.91, "volume": 12257430.0}, {"date": "2019-04-24", "close": 15.0, "volume": 6025211.0}, {"date": "2019-04-25", "close": 15.14, "volume": 7357024.0}, {"date": "2019-04-26", "close": 15.36, "volume": 6499905.0}, {"date": "2019-04-29", "close": 15.61, "volume": 9421553.0}, {"date": "2019-04-30", "close": 15.22, "volume": 12418170.0}, {"date": "2019-05-01", "close": 15.23, "volume": 15065190.0}, {"date": "2019-05-02", "close": 14.9, "volume": 22128680.0}, {"date": "2019-05-03", "close": 15.18, "volume": 12637260.0}, {"date": "2019-05-06", "close": 14.89, "volume": 9599709.0}, {"date": "2019-05-07", "close": 14.61, "volume": 11873380.0}, {"date": "2019-05-08", "close": 14.6, "volume": 11143120.0}, {"date": "2019-05-09", "close": 14.47, "volume": 6519231.0}, {"date": "2019-05-10", "close": 14.36, "volume": 5942036.0}, {"date": "2019-05-13", "close": 12.23, "volume": 54639970.0}, {"date": "2019-05-14", "close": 12.1, "volume": 17493700.0}, {"date": "2019-05-15", "close": 11.44, "volume": 47239200.0}, {"date": "2019-05-16", "close": 11.42, "volume": 18862280.0}, {"date": "2019-05-17", "close": 11.63, "volume": 13328310.0}, {"date": "2019-05-20", "close": 11.49, "volume": 10997680.0}, {"date": "2019-05-21", "close": 11.86, "volume": 12648520.0}, {"date": "2019-05-22", "close": 11.54, "volume": 10991620.0}, {"date": "2019-05-23", "close": 11.04, "volume": 15183220.0}, {"date": "2019-05-24", "close": 10.87, "volume": 14202080.0}, {"date": "2019-05-28", "close": 9.52, "volume": 64214560.0}, {"date": "2019-05-29", "close": 9.7, "volume": 34665500.0}, {"date": "2019-05-30", "close": 8.84, "volume": 43406180.0}, {"date": "2019-05-31", "close": 8.65, "volume": 25187110.0}, {"date": "2019-06-03", "close": 8.9, "volume": 26804630.0}, {"date": "2019-06-04", "close": 9.53, "volume": 21195700.0}, {"date": "2019-06-05", "close": 9.53, "volume": 23429290.0}, {"date": "2019-06-06", "close": 9.41, "volume": 10613460.0}, {"date": "2019-06-07", "close": 9.26, "volume": 14771290.0}, {"date": "2019-06-10", "close": 9.29, "volume": 10428690.0}, {"date": "2019-06-11", "close": 9.08, "volume": 13469600.0}, {"date": "2019-06-12", "close": 8.71, "volume": 26613850.0}, {"date": "2019-06-13", "close": 8.61, "volume": 15707170.0}, {"date": "2019-06-14", "close": 8.24, "volume": 17205940.0}, {"date": "2019-06-17", "close": 8.2, "volume": 16543710.0}, {"date": "2019-06-18", "close": 8.36, "volume": 15530360.0}, {"date": "2019-06-19", "close": 8.18, "volume": 16368530.0}, {"date": "2019-06-20", "close": 8.12, "volume": 19907840.0}, {"date": "2019-06-21", "close": 8.45, "volume": 17997280.0}, {"date": "2019-06-24", "close": 8.25, "volume": 16491670.0}, {"date": "2019-06-25", "close": 8.81, "volume": 33415400.0}, {"date": "2019-06-26", "close": 8.89, "volume": 16043540.0}, {"date": "2019-06-27", "close": 9.08, "volume": 15907440.0}, {"date": "2019-06-28", "close": 9.23, "volume": 17754200.0}, {"date": "2019-07-01", "close": 9.32, "volume": 15075300.0}, {"date": "2019-07-02", "close": 9.43, "volume": 11449260.0}, {"date": "2019-07-03", "close": 9.6, "volume": 10182180.0}, {"date": "2019-07-05", "close": 9.47, "volume": 21178660.0}, {"date": "2019-07-08", "close": 9.17, "volume": 17711570.0}, {"date": "2019-07-09", "close": 9.37, "volume": 12080950.0}, {"date": "2019-07-10", "close": 9.18, "volume": 17070980.0}, {"date": "2019-07-11", "close": 8.97, "volume": 17389070.0}, {"date": "2019-07-12", "close": 9.25, "volume": 11134420.0}, {"date": "2019-07-15", "close": 8.56, "volume": 32313980.0}, {"date": "2019-07-16", "close": 8.2, "volume": 16525650.0}, {"date": "2019-07-17", "close": 8.11, "volume": 33048640.0}, {"date": "2019-07-18", "close": 7.83, "volume": 20615990.0}, {"date": "2019-07-19", "close": 7.91, "volume": 17325900.0}, {"date": "2019-07-22", "close": 7.69, "volume": 25726970.0}, {"date": "2019-07-23", "close": 7.68, "volume": 14796380.0}, {"date": "2019-07-24", "close": 8.0, "volume": 15520890.0}, {"date": "2019-07-25", "close": 7.6, "volume": 18728480.0}, {"date": "2019-07-26", "close": 7.54, "volume": 20320530.0}, {"date": "2019-07-29", "close": 7.86, "volume": 25297150.0}, {"date": "2019-07-30", "close": 7.91, "volume": 14081830.0}, {"date": "2019-07-31", "close": 7.93, "volume": 13542950.0}, {"date": "2019-08-01", "close": 7.83, "volume": 14009980.0}, {"date": "2019-08-02", "close": 7.86, "volume": 10377870.0}, {"date": "2019-08-05", "close": 7.83, "volume": 15067240.0}, {"date": "2019-08-06", "close": 7.06, "volume": 47555840.0}, {"date": "2019-08-07", "close": 7.29, "volume": 55548400.0}, {"date": "2019-08-08", "close": 7.29, "volume": 30428930.0}, {"date": "2019-08-09", "close": 7.02, "volume": 19923710.0}, {"date": "2019-08-12", "close": 7.02, "volume": 14694450.0}, {"date": "2019-08-13", "close": 7.04, "volume": 17936470.0}, {"date": "2019-08-14", "close": 6.3, "volume": 40024780.0}, {"date": "2019-08-15", "close": 6.16, "volume": 22426740.0}, {"date": "2019-08-16", "close": 6.41, "volume": 17853080.0}, {"date": "2019-08-19", "close": 6.71, "volume": 16972050.0}, {"date": "2019-08-20", "close": 7.01, "volume": 32610880.0}, {"date": "2019-08-21", "close": 7.45, "volume": 26068360.0}, {"date": "2019-08-22", "close": 7.26, "volume": 13692250.0}, {"date": "2019-08-23", "close": 7.05, "volume": 15311490.0}, {"date": "2019-08-26", "close": 7.42, "volume": 22538330.0}, {"date": "2019-08-27", "close": 6.71, "volume": 44252740.0}, {"date": "2019-08-28", "close": 6.96, "volume": 16734790.0}, {"date": "2019-08-29", "close": 6.97, "volume": 19302980.0}, {"date": "2019-08-30", "close": 6.9, "volume": 14773170.0}, {"date": "2019-09-03", "close": 6.95, "volume": 14053390.0}, {"date": "2019-09-04", "close": 7.1, "volume": 16624760.0}, {"date": "2019-09-05", "close": 6.89, "volume": 36393380.0}, {"date": "2019-09-06", "close": 7.01, "volume": 22149310.0}, {"date": "2019-09-09", "close": 7.44, "volume": 18653590.0}, {"date": "2019-09-10", "close": 8.13, "volume": 45184070.0}, {"date": "2019-09-11", "close": 8.32, "volume": 33057240.0}, {"date": "2019-09-12", "close": 8.18, "volume": 17496370.0}, {"date": "2019-09-13", "close": 7.94, "volume": 19466060.0}, {"date": "2019-09-16", "close": 8.04, "volume": 16487270.0}, {"date": "2019-09-17", "close": 7.92, "volume": 13919950.0}, {"date": "2019-09-18", "close": 7.79, "volume": 9782005.0}, {"date": "2019-09-19", "close": 7.53, "volume": 12851730.0}, {"date": "2019-09-20", "close": 7.45, "volume": 17955300.0}, {"date": "2019-09-23", "close": 7.19, "volume": 15803870.0}, {"date": "2019-09-24", "close": 7.04, "volume": 14074340.0}, {"date": "2019-09-25", "close": 6.96, "volume": 11306640.0}, {"date": "2019-09-26", "close": 6.54, "volume": 21020220.0}, {"date": "2019-09-27", "close": 6.92, "volume": 17329030.0}, {"date": "2019-09-30", "close": 6.88, "volume": 8672706.0}, {"date": "2019-10-01", "close": 6.76, "volume": 18135960.0}, {"date": "2019-10-02", "close": 6.98, "volume": 16326690.0}, {"date": "2019-10-03", "close": 7.04, "volume": 15702210.0}, {"date": "2019-10-04", "close": 6.97, "volume": 8681622.0}, {"date": "2019-10-07", "close": 6.98, "volume": 11096470.0}, {"date": "2019-10-08", "close": 6.53, "volume": 19596130.0}, {"date": "2019-10-09", "close": 6.54, "volume": 10612930.0}, {"date": "2019-10-10", "close": 6.74, "volume": 12106910.0}, {"date": "2019-10-11", "close": 6.9, "volume": 12511260.0}, {"date": "2019-10-14", "close": 6.73, "volume": 8231035.0}, {"date": "2019-10-15", "close": 6.97, "volume": 13534180.0}, {"date": "2019-10-16", "close": 6.95, "volume": 48548170.0}, {"date": "2019-10-17", "close": 7.77, "volume": 46428880.0}, {"date": "2019-10-18", "close": 7.5, "volume": 21366130.0}, {"date": "2019-10-21", "close": 8.15, "volume": 77404150.0}, {"date": "2019-10-22", "close": 8.03, "volume": 27055040.0}, {"date": "2019-10-23", "close": 7.93, "volume": 27712510.0}, {"date": "2019-10-24", "close": 8.16, "volume": 26164790.0}, {"date": "2019-10-25", "close": 8.03, "volume": 12199910.0}, {"date": "2019-10-28", "close": 8.17, "volume": 16395170.0}, {"date": "2019-10-29", "close": 8.38, "volume": 20477020.0}, {"date": "2019-10-30", "close": 8.19, "volume": 14555130.0}, {"date": "2019-10-31", "close": 8.15, "volume": 13879040.0}, {"date": "2019-11-01", "close": 8.35, "volume": 13771130.0}, {"date": "2019-11-04", "close": 8.8, "volume": 21708520.0}, {"date": "2019-11-05", "close": 8.54, "volume": 19420970.0}, {"date": "2019-11-06", "close": 8.1, "volume": 20278190.0}, {"date": "2019-11-07", "close": 8.47, "volume": 54510110.0}, {"date": "2019-11-08", "close": 9.3, "volume": 34716980.0}, {"date": "2019-11-11", "close": 9.33, "volume": 22227520.0}, {"date": "2019-11-12", "close": 9.61, "volume": 19962300.0}, {"date": "2019-11-13", "close": 9.78, "volume": 25902530.0}, {"date": "2019-11-14", "close": 9.37, "volume": 18283400.0}, {"date": "2019-11-15", "close": 10.2, "volume": 29330190.0}, {"date": "2019-11-18", "close": 10.34, "volume": 24562600.0}, {"date": "2019-11-19", "close": 10.29, "volume": 31095100.0}, {"date": "2019-11-20", "close": 10.42, "volume": 16602260.0}, {"date": "2019-11-21", "close": 10.25, "volume": 13311560.0}, {"date": "2019-11-22", "close": 10.23, "volume": 13014740.0}, {"date": "2019-11-25", "close": 10.72, "volume": 27095790.0}, {"date": "2019-11-26", "close": 9.87, "volume": 45292230.0}, {"date": "2019-11-27", "close": 10.45, "volume": 20714270.0}, {"date": "2019-11-29", "close": 10.42, "volume": 7897133.0}, {"date": "2019-12-02", "close": 10.26, "volume": 13172740.0}, {"date": "2019-12-03", "close": 10.26, "volume": 13339590.0}, {"date": "2019-12-04", "close": 10.34, "volume": 12872150.0}, {"date": "2019-12-05", "close": 9.82, "volume": 20048450.0}, {"date": "2019-12-06", "close": 9.92, "volume": 12257920.0}, {"date": "2019-12-09", "close": 9.82, "volume": 12897820.0}, {"date": "2019-12-10", "close": 9.49, "volume": 14559730.0}, {"date": "2019-12-11", "close": 9.56, "volume": 10169410.0}, {"date": "2019-12-12", "close": 9.8, "volume": 14187970.0}, {"date": "2019-12-13", "close": 9.64, "volume": 13520970.0}, {"date": "2019-12-16", "close": 9.86, "volume": 13156600.0}, {"date": "2019-12-17", "close": 9.7, "volume": 10208530.0}, {"date": "2019-12-18", "close": 9.8, "volume": 9207778.0}, {"date": "2019-12-19", "close": 9.97, "volume": 10459790.0}, {"date": "2019-12-20", "close": 10.12, "volume": 13584410.0}, {"date": "2019-12-23", "close": 9.96, "volume": 16399770.0}, {"date": "2019-12-24", "close": 10.05, "volume": 4868372.0}, {"date": "2019-12-26", "close": 10.14, "volume": 10435280.0}, {"date": "2019-12-27", "close": 9.96, "volume": 10850850.0}, {"date": "2019-12-30", "close": 9.72, "volume": 13647490.0}, {"date": "2019-12-31", "close": 9.8, "volume": 17189080.0}, {"date": "2020-01-02", "close": 9.56, "volume": 18670210.0}, {"date": "2020-01-03", "close": 9.09, "volume": 19495450.0}, {"date": "2020-01-06", "close": 9.07, "volume": 10950320.0}, {"date": "2020-01-07", "close": 9.1, "volume": 10720860.0}, {"date": "2020-01-08", "close": 8.92, "volume": 12821690.0}, {"date": "2020-01-09", "close": 9.02, "volume": 10461710.0}, {"date": "2020-01-10", "close": 9.01, "volume": 7867159.0}, {"date": "2020-01-13", "close": 9.17, "volume": 16021620.0}, {"date": "2020-01-14", "close": 10.04, "volume": 29969270.0}, {"date": "2020-01-15", "close": 10.54, "volume": 32712950.0}, {"date": "2020-01-16", "close": 10.62, "volume": 19056380.0}, {"date": "2020-01-17", "close": 10.2, "volume": 15848180.0}, {"date": "2020-01-21", "close": 10.02, "volume": 14271630.0}, {"date": "2020-01-22", "close": 10.45, "volume": 15588310.0}, {"date": "2020-01-23", "close": 10.39, "volume": 12051420.0}, {"date": "2020-01-24", "close": 10.1, "volume": 14756790.0}, {"date": "2020-01-27", "close": 10.13, "volume": 11464610.0}, {"date": "2020-01-28", "close": 10.21, "volume": 12838880.0}, {"date": "2020-01-29", "close": 10.38, "volume": 15732480.0}, {"date": "2020-01-30", "close": 10.27, "volume": 10783850.0}, {"date": "2020-01-31", "close": 10.4, "volume": 14613820.0}, {"date": "2020-02-03", "close": 11.15, "volume": 28297200.0}, {"date": "2020-02-04", "close": 12.06, "volume": 41812010.0}, {"date": "2020-02-05", "close": 12.1, "volume": 26101950.0}, {"date": "2020-02-06", "close": 12.12, "volume": 16716250.0}, {"date": "2020-02-07", "close": 12.16, "volume": 10709590.0}, {"date": "2020-02-10", "close": 12.35, "volume": 19240750.0}, {"date": "2020-02-11", "close": 12.33, "volume": 29906390.0}, {"date": "2020-02-12", "close": 13.45, "volume": 66547430.0}, {"date": "2020-02-13", "close": 12.57, "volume": 28344420.0}, {"date": "2020-02-14", "close": 12.22, "volume": 32786070.0}, {"date": "2020-02-18", "close": 12.32, "volume": 22180500.0}, {"date": "2020-02-19", "close": 13.45, "volume": 30303610.0}, {"date": "2020-02-20", "close": 13.31, "volume": 22759540.0}, {"date": "2020-02-21", "close": 13.19, "volume": 12637840.0}, {"date": "2020-02-24", "close": 12.7, "volume": 26166440.0}, {"date": "2020-02-25", "close": 13.24, "volume": 25676240.0}, {"date": "2020-02-26", "close": 13.02, "volume": 21072730.0}, {"date": "2020-02-27", "close": 12.21, "volume": 25942040.0}, {"date": "2020-02-28", "close": 11.53, "volume": 30148150.0}, {"date": "2020-03-02", "close": 11.68, "volume": 21096920.0}, {"date": "2020-03-03", "close": 11.21, "volume": 20970650.0}, {"date": "2020-03-04", "close": 11.37, "volume": 17482340.0}, {"date": "2020-03-05", "close": 10.98, "volume": 15997880.0}, {"date": "2020-03-06", "close": 10.3, "volume": 18336070.0}, {"date": "2020-03-09", "close": 8.88, "volume": 30896270.0}, {"date": "2020-03-10", "close": 9.37, "volume": 15888210.0}, {"date": "2020-03-11", "close": 9.01, "volume": 16779180.0}, {"date": "2020-03-12", "close": 7.8, "volume": 22873550.0}, {"date": "2020-03-13", "close": 8.4, "volume": 19754140.0}, {"date": "2020-03-16", "close": 7.15, "volume": 19685220.0}, {"date": "2020-03-17", "close": 7.34, "volume": 18936140.0}, {"date": "2020-03-18", "close": 6.69, "volume": 26957160.0}, {"date": "2020-03-19", "close": 7.17, "volume": 29524890.0}, {"date": "2020-03-20", "close": 7.27, "volume": 44520020.0}, {"date": "2020-03-23", "close": 7.49, "volume": 28613290.0}, {"date": "2020-03-24", "close": 8.12, "volume": 27902910.0}, {"date": "2020-03-25", "close": 7.84, "volume": 28301710.0}, {"date": "2020-03-26", "close": 7.9, "volume": 27459690.0}, {"date": "2020-03-27", "close": 7.56, "volume": 21114660.0}, {"date": "2020-03-30", "close": 8.51, "volume": 36659890.0}, {"date": "2020-03-31", "close": 8.98, "volume": 34308400.0}, {"date": "2020-04-01", "close": 8.47, "volume": 20949270.0}, {"date": "2020-04-02", "close": 8.12, "volume": 20340260.0}, {"date": "2020-04-03", "close": 8.4, "volume": 16162300.0}, {"date": "2020-04-06", "close": 9.46, "volume": 27500610.0}, {"date": "2020-04-07", "close": 9.54, "volume": 23810900.0}, {"date": "2020-04-08", "close": 9.84, "volume": 15076440.0}, {"date": "2020-04-09", "close": 10.16, "volume": 19764470.0}, {"date": "2020-04-13", "close": 10.33, "volume": 9918665.0}, {"date": "2020-04-14", "close": 10.56, "volume": 12375970.0}, {"date": "2020-04-15", "close": 10.06, "volume": 14464220.0}, {"date": "2020-04-16", "close": 10.36, "volume": 12656270.0}, {"date": "2020-04-17", "close": 10.27, "volume": 11916970.0}, {"date": "2020-04-20", "close": 10.32, "volume": 9617593.0}, {"date": "2020-04-21", "close": 9.76, "volume": 13286380.0}, {"date": "2020-04-22", "close": 9.84, "volume": 7988087.0}, {"date": "2020-04-23", "close": 10.18, "volume": 12367310.0}, {"date": "2020-04-24", "close": 10.22, "volume": 9168943.0}, {"date": "2020-04-27", "close": 10.72, "volume": 9938077.0}, {"date": "2020-04-28", "close": 10.84, "volume": 9676041.0}, {"date": "2020-04-29", "close": 11.07, "volume": 9862993.0}, {"date": "2020-04-30", "close": 10.74, "volume": 9364805.0}, {"date": "2020-05-01", "close": 10.14, "volume": 11283010.0}, {"date": "2020-05-04", "close": 9.81, "volume": 18587250.0}, {"date": "2020-05-05", "close": 10.09, "volume": 10129190.0}, {"date": "2020-05-06", "close": 10.48, "volume": 14632540.0}, {"date": "2020-05-07", "close": 11.55, "volume": 37065190.0}, {"date": "2020-05-08", "close": 11.29, "volume": 14415710.0}, {"date": "2020-05-11", "close": 11.45, "volume": 13152700.0}, {"date": "2020-05-12", "close": 11.42, "volume": 10809380.0}, {"date": "2020-05-13", "close": 11.05, "volume": 14693140.0}, {"date": "2020-05-14", "close": 10.97, "volume": 11517810.0}, {"date": "2020-05-15", "close": 11.21, "volume": 13947170.0}, {"date": "2020-05-18", "close": 11.77, "volume": 11808160.0}, {"date": "2020-05-19", "close": 12.01, "volume": 11513880.0}, {"date": "2020-05-20", "close": 12.0, "volume": 9851221.0}, {"date": "2020-05-21", "close": 12.02, "volume": 6474717.0}, {"date": "2020-05-22", "close": 11.96, "volume": 6441986.0}, {"date": "2020-05-26", "close": 12.32, "volume": 11202190.0}, {"date": "2020-05-27", "close": 12.91, "volume": 16015730.0}, {"date": "2020-05-28", "close": 12.92, "volume": 13815740.0}, {"date": "2020-05-29", "close": 12.53, "volume": 14168950.0}, {"date": "2020-06-01", "close": 13.12, "volume": 12076940.0}, {"date": "2020-06-02", "close": 13.02, "volume": 7669503.0}, {"date": "2020-06-03", "close": 12.88, "volume": 8668752.0}, {"date": "2020-06-04", "close": 12.75, "volume": 6819075.0}, {"date": "2020-06-05", "close": 12.84, "volume": 7270638.0}, {"date": "2020-06-08", "close": 12.88, "volume": 9607562.0}, {"date": "2020-06-09", "close": 12.63, "volume": 8313448.0}, {"date": "2020-06-10", "close": 12.05, "volume": 12645650.0}, {"date": "2020-06-11", "close": 11.33, "volume": 14079540.0}, {"date": "2020-06-12", "close": 11.25, "volume": 10900740.0}, {"date": "2020-06-15", "close": 11.5, "volume": 10246350.0}, {"date": "2020-06-16", "close": 12.07, "volume": 11362250.0}, {"date": "2020-06-17", "close": 12.04, "volume": 9987721.0}, {"date": "2020-06-18", "close": 12.3, "volume": 7962092.0}, {"date": "2020-06-19", "close": 12.67, "volume": 13454840.0}, {"date": "2020-06-22", "close": 13.02, "volume": 10264420.0}, {"date": "2020-06-23", "close": 12.91, "volume": 8423788.0}, {"date": "2020-06-24", "close": 12.64, "volume": 7702037.0}, {"date": "2020-06-25", "close": 12.74, "volume": 5289448.0}, {"date": "2020-06-26", "close": 12.19, "volume": 5858935.0}, {"date": "2020-06-29", "close": 12.18, "volume": 4177733.0}, {"date": "2020-06-30", "close": 12.33, "volume": 7926970.0}, {"date": "2020-07-01", "close": 11.51, "volume": 15540520.0}, {"date": "2020-07-02", "close": 11.35, "volume": 12780130.0}, {"date": "2020-07-06", "close": 11.52, "volume": 6877150.0}, {"date": "2020-07-07", "close": 11.21, "volume": 5185731.0}, {"date": "2020-07-08", "close": 11.4, "volume": 6200277.0}, {"date": "2020-07-09", "close": 11.61, "volume": 6933759.0}, {"date": "2020-07-10", "close": 11.76, "volume": 6482534.0}, {"date": "2020-07-13", "close": 11.57, "volume": 11717520.0}, {"date": "2020-07-14", "close": 11.72, "volume": 7629191.0}, {"date": "2020-07-15", "close": 12.69, "volume": 13788870.0}, {"date": "2020-07-16", "close": 12.3, "volume": 7513241.0}, {"date": "2020-07-17", "close": 12.36, "volume": 6465856.0}, {"date": "2020-07-20", "close": 12.59, "volume": 7682109.0}, {"date": "2020-07-21", "close": 12.21, "volume": 7047986.0}, {"date": "2020-07-22", "close": 12.16, "volume": 5162339.0}, {"date": "2020-07-23", "close": 11.74, "volume": 6651075.0}, {"date": "2020-07-24", "close": 11.49, "volume": 5153116.0}, {"date": "2020-07-27", "close": 11.55, "volume": 5638366.0}, {"date": "2020-07-28", "close": 11.42, "volume": 3576343.0}, {"date": "2020-07-29", "close": 11.85, "volume": 10678640.0}, {"date": "2020-07-30", "close": 11.56, "volume": 7563577.0}, {"date": "2020-07-31", "close": 11.54, "volume": 6200405.0}, {"date": "2020-08-03", "close": 12.19, "volume": 8288206.0}, {"date": "2020-08-04", "close": 11.8, "volume": 14458560.0}, {"date": "2020-08-05", "close": 12.66, "volume": 20599190.0}, {"date": "2020-08-06", "close": 12.15, "volume": 9333361.0}, {"date": "2020-08-07", "close": 11.92, "volume": 6185128.0}, {"date": "2020-08-10", "close": 11.87, "volume": 6085212.0}, {"date": "2020-08-11", "close": 11.72, "volume": 5956661.0}, {"date": "2020-08-12", "close": 11.64, "volume": 4860717.0}, {"date": "2020-08-13", "close": 11.57, "volume": 4829196.0}, {"date": "2020-08-14", "close": 11.5, "volume": 5609298.0}, {"date": "2020-08-17", "close": 11.59, "volume": 4540570.0}, {"date": "2020-08-18", "close": 10.48, "volume": 49054760.0}, {"date": "2020-08-19", "close": 10.14, "volume": 14918290.0}, {"date": "2020-08-20", "close": 9.9, "volume": 10517810.0}, {"date": "2020-08-21", "close": 9.89, "volume": 8502686.0}, {"date": "2020-08-24", "close": 9.63, "volume": 11674770.0}, {"date": "2020-08-25", "close": 9.54, "volume": 20771760.0}, {"date": "2020-08-26", "close": 9.67, "volume": 11209220.0}, {"date": "2020-08-27", "close": 9.48, "volume": 5995116.0}, {"date": "2020-08-28", "close": 9.6, "volume": 5170972.0}, {"date": "2020-08-31", "close": 9.87, "volume": 8034356.0}, {"date": "2020-09-01", "close": 9.49, "volume": 8024419.0}, {"date": "2020-09-02", "close": 9.4, "volume": 10008170.0}, {"date": "2020-09-03", "close": 9.13, "volume": 12440790.0}, {"date": "2020-09-04", "close": 9.19, "volume": 7816385.0}, {"date": "2020-09-08", "close": 8.88, "volume": 10589990.0}, {"date": "2020-09-09", "close": 8.88, "volume": 6595807.0}, {"date": "2020-09-10", "close": 8.76, "volume": 6248417.0}, {"date": "2020-09-11", "close": 8.79, "volume": 6207790.0}, {"date": "2020-09-14", "close": 9.09, "volume": 6615112.0}, {"date": "2020-09-15", "close": 9.16, "volume": 5586277.0}, {"date": "2020-09-16", "close": 9.19, "volume": 5665479.0}, {"date": "2020-09-17", "close": 9.29, "volume": 5263313.0}, {"date": "2020-09-18", "close": 9.48, "volume": 6346029.0}, {"date": "2020-09-21", "close": 8.95, "volume": 13922200.0}, {"date": "2020-09-22", "close": 8.85, "volume": 9347941.0}, {"date": "2020-09-23", "close": 8.64, "volume": 11271540.0}, {"date": "2020-09-24", "close": 8.57, "volume": 7260723.0}, {"date": "2020-09-25", "close": 8.72, "volume": 4439861.0}, {"date": "2020-09-28", "close": 8.8, "volume": 4402971.0}, {"date": "2020-09-29", "close": 8.85, "volume": 5015591.0}, {"date": "2020-09-30", "close": 9.01, "volume": 9052197.0}, {"date": "2020-10-01", "close": 9.07, "volume": 5687433.0}, {"date": "2020-10-02", "close": 9.02, "volume": 4181222.0}, {"date": "2020-10-05", "close": 9.3, "volume": 6286733.0}, {"date": "2020-10-06", "close": 9.2, "volume": 6130023.0}, {"date": "2020-10-07", "close": 9.55, "volume": 4728617.0}, {"date": "2020-10-08", "close": 9.94, "volume": 7813115.0}, {"date": "2020-10-09", "close": 9.83, "volume": 5034624.0}, {"date": "2020-10-12", "close": 9.45, "volume": 12087810.0}, {"date": "2020-10-13", "close": 9.37, "volume": 6543786.0}, {"date": "2020-10-14", "close": 9.29, "volume": 5012809.0}, {"date": "2020-10-15", "close": 9.31, "volume": 5258279.0}, {"date": "2020-10-16", "close": 9.41, "volume": 5311227.0}, {"date": "2020-10-19", "close": 9.29, "volume": 4606901.0}, {"date": "2020-10-20", "close": 9.14, "volume": 4609116.0}, {"date": "2020-10-21", "close": 9.48, "volume": 10294470.0}, {"date": "2020-10-22", "close": 9.44, "volume": 4408136.0}, {"date": "2020-10-23", "close": 9.35, "volume": 4051415.0}, {"date": "2020-10-26", "close": 9.12, "volume": 6053177.0}, {"date": "2020-10-27", "close": 8.74, "volume": 9252852.0}, {"date": "2020-10-28", "close": 8.76, "volume": 9887290.0}, {"date": "2020-10-29", "close": 8.74, "volume": 7677284.0}, {"date": "2020-10-30", "close": 8.72, "volume": 8538587.0}, {"date": "2020-11-02", "close": 8.8, "volume": 7883736.0}, {"date": "2020-11-03", "close": 8.88, "volume": 5985876.0}, {"date": "2020-11-04", "close": 9.21, "volume": 9608482.0}, {"date": "2020-11-05", "close": 8.61, "volume": 19772490.0}, {"date": "2020-11-06", "close": 9.12, "volume": 25503910.0}, {"date": "2020-11-09", "close": 9.67, "volume": 18558000.0}, {"date": "2020-11-10", "close": 9.62, "volume": 12064210.0}, {"date": "2020-11-11", "close": 9.53, "volume": 8374528.0}, {"date": "2020-11-12", "close": 9.51, "volume": 6104382.0}, {"date": "2020-11-13", "close": 9.49, "volume": 10383210.0}, {"date": "2020-11-16", "close": 9.63, "volume": 5436953.0}, {"date": "2020-11-17", "close": 9.78, "volume": 7442933.0}, {"date": "2020-11-18", "close": 9.48, "volume": 7613164.0}, {"date": "2020-11-19", "close": 9.35, "volume": 7641341.0}, {"date": "2020-11-20", "close": 9.48, "volume": 6881452.0}, {"date": "2020-11-23", "close": 9.61, "volume": 7780797.0}, {"date": "2020-11-24", "close": 9.86, "volume": 8575300.0}, {"date": "2020-11-25", "close": 9.75, "volume": 6691002.0}, {"date": "2020-11-27", "close": 9.82, "volume": 2922452.0}, {"date": "2020-11-30", "close": 9.51, "volume": 10301110.0}, {"date": "2020-12-01", "close": 9.41, "volume": 6275360.0}, {"date": "2020-12-02", "close": 9.66, "volume": 6864463.0}, {"date": "2020-12-03", "close": 9.98, "volume": 8039408.0}, {"date": "2020-12-04", "close": 10.28, "volume": 8284411.0}, {"date": "2020-12-07", "close": 10.06, "volume": 7844244.0}, {"date": "2020-12-08", "close": 11.04, "volume": 17398440.0}, {"date": "2020-12-09", "close": 10.65, "volume": 13461260.0}, {"date": "2020-12-10", "close": 10.57, "volume": 7443602.0}, {"date": "2020-12-11", "close": 10.33, "volume": 8590381.0}, {"date": "2020-12-14", "close": 10.31, "volume": 6317188.0}, {"date": "2020-12-15", "close": 10.44, "volume": 5536459.0}, {"date": "2020-12-16", "close": 10.35, "volume": 4451939.0}, {"date": "2020-12-17", "close": 10.3, "volume": 3997610.0}, {"date": "2020-12-18", "close": 10.01, "volume": 9098494.0}, {"date": "2020-12-21", "close": 9.79, "volume": 7244966.0}, {"date": "2020-12-22", "close": 9.6, "volume": 7596748.0}, {"date": "2020-12-23", "close": 9.77, "volume": 5043458.0}, {"date": "2020-12-24", "close": 9.83, "volume": 3108740.0}, {"date": "2020-12-28", "close": 9.71, "volume": 7786005.0}, {"date": "2020-12-29", "close": 9.55, "volume": 6494682.0}, {"date": "2020-12-30", "close": 9.6, "volume": 5919467.0}, {"date": "2020-12-31", "close": 9.65, "volume": 8103730.0}, {"date": "2021-01-04", "close": 10.34, "volume": 11904250.0}, {"date": "2021-01-05", "close": 10.87, "volume": 24726200.0}, {"date": "2021-01-06", "close": 11.09, "volume": 17872050.0}, {"date": "2021-01-07", "close": 11.07, "volume": 8791973.0}, {"date": "2021-01-08", "close": 10.79, "volume": 8715456.0}, {"date": "2021-01-11", "close": 11.38, "volume": 10533320.0}, {"date": "2021-01-12", "close": 11.72, "volume": 11218700.0}, {"date": "2021-01-13", "close": 11.55, "volume": 8211031.0}, {"date": "2021-01-14", "close": 11.5, "volume": 7996728.0}, {"date": "2021-01-15", "close": 11.96, "volume": 12430480.0}, {"date": "2021-01-19", "close": 12.55, "volume": 15602140.0}, {"date": "2021-01-20", "close": 12.18, "volume": 8126770.0}, {"date": "2021-01-21", "close": 11.97, "volume": 5833364.0}, {"date": "2021-01-22", "close": 12.55, "volume": 9529380.0}, {"date": "2021-01-25", "close": 12.4, "volume": 8119552.0}, {"date": "2021-01-26", "close": 12.32, "volume": 5263086.0}, {"date": "2021-01-27", "close": 12.22, "volume": 11566520.0}, {"date": "2021-01-28", "close": 12.25, "volume": 7182136.0}, {"date": "2021-01-29", "close": 11.78, "volume": 10094290.0}, {"date": "2021-02-01", "close": 12.01, "volume": 8886056.0}, {"date": "2021-02-02", "close": 12.23, "volume": 7588083.0}, {"date": "2021-02-03", "close": 12.4, "volume": 5523420.0}, {"date": "2021-02-04", "close": 12.33, "volume": 4831164.0}, {"date": "2021-02-05", "close": 12.24, "volume": 4122056.0}, {"date": "2021-02-08", "close": 12.71, "volume": 8655076.0}, {"date": "2021-02-09", "close": 12.81, "volume": 12771890.0}, {"date": "2021-02-10", "close": 11.92, "volume": 36335920.0}, {"date": "2021-02-11", "close": 11.3, "volume": 23019120.0}, {"date": "2021-02-12", "close": 11.12, "volume": 10423510.0}, {"date": "2021-02-16", "close": 11.37, "volume": 9116137.0}, {"date": "2021-02-17", "close": 11.3, "volume": 8661643.0}, {"date": "2021-02-18", "close": 10.94, "volume": 9206193.0}, {"date": "2021-02-19", "close": 11.04, "volume": 8928048.0}, {"date": "2021-02-22", "close": 10.84, "volume": 8673892.0}, {"date": "2021-02-23", "close": 10.61, "volume": 11239250.0}, {"date": "2021-02-24", "close": 11.32, "volume": 15987510.0}, {"date": "2021-02-25", "close": 11.0, "volume": 9897551.0}, {"date": "2021-02-26", "close": 10.76, "volume": 7945822.0}, {"date": "2021-03-01", "close": 10.92, "volume": 7419038.0}, {"date": "2021-03-02", "close": 10.73, "volume": 7450721.0}, {"date": "2021-03-03", "close": 10.92, "volume": 6663285.0}, {"date": "2021-03-04", "close": 10.58, "volume": 14082960.0}, {"date": "2021-03-05", "close": 10.52, "volume": 11122980.0}, {"date": "2021-03-08", "close": 10.69, "volume": 7615605.0}, {"date": "2021-03-09", "close": 10.76, "volume": 7831279.0}, {"date": "2021-03-10", "close": 11.26, "volume": 8547755.0}, {"date": "2021-03-11", "close": 11.03, "volume": 17601280.0}, {"date": "2021-03-12", "close": 10.79, "volume": 22283660.0}, {"date": "2021-03-15", "close": 11.15, "volume": 10017680.0}, {"date": "2021-03-16", "close": 11.1, "volume": 8640374.0}, {"date": "2021-03-17", "close": 11.7, "volume": 12345990.0}, {"date": "2021-03-18", "close": 11.41, "volume": 7960098.0}, {"date": "2021-03-19", "close": 11.52, "volume": 6528730.0}, {"date": "2021-03-22", "close": 11.93, "volume": 8093133.0}, {"date": "2021-03-23", "close": 11.34, "volume": 9428372.0}, {"date": "2021-03-24", "close": 11.26, "volume": 7428338.0}, {"date": "2021-03-25", "close": 11.36, "volume": 5760643.0}, {"date": "2021-03-26", "close": 11.58, "volume": 7422521.0}, {"date": "2021-03-29", "close": 11.33, "volume": 3990883.0}, {"date": "2021-03-30", "close": 11.33, "volume": 3546249.0}, {"date": "2021-03-31", "close": 11.54, "volume": 4761312.0}, {"date": "2021-04-01", "close": 11.48, "volume": 3931073.0}, {"date": "2021-04-05", "close": 11.56, "volume": 3915411.0}, {"date": "2021-04-06", "close": 11.43, "volume": 4474080.0}, {"date": "2021-04-07", "close": 11.34, "volume": 4276914.0}, {"date": "2021-04-08", "close": 10.99, "volume": 8050381.0}, {"date": "2021-04-09", "close": 11.04, "volume": 4660775.0}, {"date": "2021-04-12", "close": 10.94, "volume": 4898117.0}, {"date": "2021-04-13", "close": 10.76, "volume": 5715945.0}, {"date": "2021-04-14", "close": 10.88, "volume": 6566624.0}, {"date": "2021-04-15", "close": 10.83, "volume": 4528747.0}, {"date": "2021-04-16", "close": 10.75, "volume": 5067834.0}, {"date": "2021-04-19", "close": 10.28, "volume": 12883290.0}, {"date": "2021-04-20", "close": 10.11, "volume": 11702720.0}, {"date": "2021-04-21", "close": 10.25, "volume": 6271832.0}, {"date": "2021-04-22", "close": 10.2, "volume": 6538657.0}, {"date": "2021-04-23", "close": 10.24, "volume": 9590017.0}, {"date": "2021-04-26", "close": 10.61, "volume": 10797110.0}, {"date": "2021-04-27", "close": 10.37, "volume": 14893140.0}, {"date": "2021-04-28", "close": 10.12, "volume": 12534760.0}, {"date": "2021-04-29", "close": 10.64, "volume": 11297370.0}, {"date": "2021-04-30", "close": 10.7, "volume": 9165398.0}, {"date": "2021-05-03", "close": 10.81, "volume": 10239670.0}, {"date": "2021-05-04", "close": 10.09, "volume": 18552190.0}, {"date": "2021-05-05", "close": 10.36, "volume": 6445195.0}, {"date": "2021-05-06", "close": 10.29, "volume": 6238061.0}, {"date": "2021-05-07", "close": 10.4, "volume": 6180172.0}, {"date": "2021-05-10", "close": 10.25, "volume": 6580049.0}, {"date": "2021-05-11", "close": 10.25, "volume": 8545924.0}, {"date": "2021-05-12", "close": 10.27, "volume": 9752663.0}, {"date": "2021-05-13", "close": 10.42, "volume": 6359267.0}, {"date": "2021-05-14", "close": 10.57, "volume": 4850484.0}, {"date": "2021-05-17", "close": 10.76, "volume": 5047200.0}, {"date": "2021-05-18", "close": 10.67, "volume": 5354412.0}, {"date": "2021-05-19", "close": 10.56, "volume": 5200699.0}, {"date": "2021-05-20", "close": 10.77, "volume": 3986004.0}, {"date": "2021-05-21", "close": 11.02, "volume": 8047372.0}, {"date": "2021-05-24", "close": 10.78, "volume": 6040827.0}, {"date": "2021-05-25", "close": 10.48, "volume": 6181806.0}, {"date": "2021-05-26", "close": 10.62, "volume": 6356075.0}, {"date": "2021-05-27", "close": 10.38, "volume": 9223676.0}, {"date": "2021-05-28", "close": 10.4, "volume": 5434040.0}, {"date": "2021-06-01", "close": 10.5, "volume": 4517480.0}, {"date": "2021-06-02", "close": 10.61, "volume": 7690203.0}, {"date": "2021-06-03", "close": 10.57, "volume": 7785187.0}, {"date": "2021-06-04", "close": 10.4, "volume": 5349636.0}, {"date": "2021-06-07", "close": 10.75, "volume": 10699380.0}, {"date": "2021-06-08", "close": 10.55, "volume": 5386936.0}, {"date": "2021-06-09", "close": 10.73, "volume": 8027436.0}, {"date": "2021-06-10", "close": 11.53, "volume": 17230720.0}, {"date": "2021-06-11", "close": 11.11, "volume": 8993591.0}, {"date": "2021-06-14", "close": 11.05, "volume": 6989469.0}, {"date": "2021-06-15", "close": 10.85, "volume": 5351153.0}, {"date": "2021-06-16", "close": 10.57, "volume": 6693461.0}, {"date": "2021-06-17", "close": 10.4, "volume": 6722128.0}, {"date": "2021-06-18", "close": 10.12, "volume": 8423825.0}, {"date": "2021-06-21", "close": 10.11, "volume": 8841469.0}, {"date": "2021-06-22", "close": 10.15, "volume": 5114954.0}, {"date": "2021-06-23", "close": 10.2, "volume": 4922433.0}, {"date": "2021-06-24", "close": 10.42, "volume": 6114467.0}, {"date": "2021-06-25", "close": 10.36, "volume": 4318728.0}, {"date": "2021-06-28", "close": 10.25, "volume": 7028061.0}, {"date": "2021-06-29", "close": 10.03, "volume": 7070160.0}, {"date": "2021-06-30", "close": 9.9, "volume": 13694820.0}, {"date": "2021-07-01", "close": 9.92, "volume": 13452950.0}, {"date": "2021-07-02", "close": 9.83, "volume": 8276226.0}, {"date": "2021-07-06", "close": 9.61, "volume": 8827422.0}, {"date": "2021-07-07", "close": 9.33, "volume": 11486800.0}, {"date": "2021-07-08", "close": 9.14, "volume": 10884400.0}, {"date": "2021-07-09", "close": 9.3, "volume": 7587460.0}, {"date": "2021-07-12", "close": 9.31, "volume": 8997126.0}, {"date": "2021-07-13", "close": 9.11, "volume": 6065569.0}, {"date": "2021-07-14", "close": 8.94, "volume": 10882510.0}, {"date": "2021-07-15", "close": 8.77, "volume": 11855180.0}, {"date": "2021-07-16", "close": 8.61, "volume": 7916110.0}, {"date": "2021-07-19", "close": 8.38, "volume": 15980990.0}, {"date": "2021-07-20", "close": 8.78, "volume": 19226260.0}, {"date": "2021-07-21", "close": 9.01, "volume": 10907300.0}, {"date": "2021-07-22", "close": 8.9, "volume": 9773312.0}, {"date": "2021-07-23", "close": 8.81, "volume": 8113191.0}, {"date": "2021-07-26", "close": 8.94, "volume": 7925623.0}, {"date": "2021-07-27", "close": 8.92, "volume": 17326480.0}, {"date": "2021-07-28", "close": 9.99, "volume": 44206610.0}, {"date": "2021-07-29", "close": 9.69, "volume": 15502580.0}, {"date": "2021-07-30", "close": 9.65, "volume": 11451770.0}, {"date": "2021-08-02", "close": 9.85, "volume": 7857184.0}, {"date": "2021-08-03", "close": 9.92, "volume": 6631579.0}, {"date": "2021-08-04", "close": 10.0, "volume": 9319025.0}, {"date": "2021-08-05", "close": 9.98, "volume": 10029040.0}, {"date": "2021-08-06", "close": 10.01, "volume": 5907428.0}, {"date": "2021-08-09", "close": 10.04, "volume": 5092110.0}, {"date": "2021-08-10", "close": 10.1, "volume": 7472131.0}, {"date": "2021-08-11", "close": 10.18, "volume": 6665662.0}, {"date": "2021-08-12", "close": 9.99, "volume": 8976964.0}, {"date": "2021-08-13", "close": 9.83, "volume": 7974593.0}, {"date": "2021-08-16", "close": 9.74, "volume": 8108741.0}, {"date": "2021-08-17", "close": 9.48, "volume": 9102630.0}, {"date": "2021-08-18", "close": 9.44, "volume": 7789881.0}, {"date": "2021-08-19", "close": 9.22, "volume": 8386942.0}, {"date": "2021-08-20", "close": 9.14, "volume": 5276113.0}, {"date": "2021-08-23", "close": 9.38, "volume": 5784326.0}, {"date": "2021-08-24", "close": 9.47, "volume": 4264527.0}, {"date": "2021-08-25", "close": 9.54, "volume": 4391308.0}, {"date": "2021-08-26", "close": 9.3, "volume": 3522903.0}, {"date": "2021-08-27", "close": 9.35, "volume": 4258023.0}, {"date": "2021-08-30", "close": 9.4, "volume": 3803340.0}, {"date": "2021-08-31", "close": 9.42, "volume": 4748657.0}, {"date": "2021-09-01", "close": 9.38, "volume": 5187683.0}, {"date": "2021-09-02", "close": 9.52, "volume": 5005748.0}, {"date": "2021-09-03", "close": 9.48, "volume": 3199714.0}, {"date": "2021-09-07", "close": 9.45, "volume": 3615796.0}, {"date": "2021-09-08", "close": 9.38, "volume": 4391098.0}, {"date": "2021-09-09", "close": 9.25, "volume": 6513873.0}, {"date": "2021-09-10", "close": 9.19, "volume": 5568080.0}, {"date": "2021-09-13", "close": 9.29, "volume": 5045850.0}, {"date": "2021-09-14", "close": 9.06, "volume": 5362321.0}, {"date": "2021-09-15", "close": 8.97, "volume": 7668926.0}, {"date": "2021-09-16", "close": 8.95, "volume": 6827335.0}, {"date": "2021-09-17", "close": 8.99, "volume": 9416026.0}, {"date": "2021-09-20", "close": 8.69, "volume": 7909285.0}, {"date": "2021-09-21", "close": 8.68, "volume": 8589527.0}, {"date": "2021-09-22", "close": 8.73, "volume": 15125770.0}, {"date": "2021-09-23", "close": 9.05, "volume": 11269720.0}, {"date": "2021-09-24", "close": 8.95, "volume": 5414282.0}, {"date": "2021-09-27", "close": 9.24, "volume": 9845402.0}, {"date": "2021-09-28", "close": 9.6, "volume": 17151090.0}, {"date": "2021-09-29", "close": 9.97, "volume": 11216310.0}, {"date": "2021-09-30", "close": 9.74, "volume": 7467656.0}, {"date": "2021-10-01", "close": 9.7, "volume": 6372452.0}, {"date": "2021-10-04", "close": 9.62, "volume": 7534557.0}, {"date": "2021-10-05", "close": 9.73, "volume": 6110804.0}, {"date": "2021-10-06", "close": 9.86, "volume": 6065896.0}, {"date": "2021-10-07", "close": 10.12, "volume": 10124270.0}, {"date": "2021-10-08", "close": 10.16, "volume": 4870664.0}, {"date": "2021-10-11", "close": 10.19, "volume": 5137620.0}, {"date": "2021-10-12", "close": 9.83, "volume": 6789276.0}, {"date": "2021-10-13", "close": 9.81, "volume": 7184651.0}, {"date": "2021-10-14", "close": 9.7, "volume": 4709536.0}, {"date": "2021-10-15", "close": 9.68, "volume": 4208216.0}, {"date": "2021-10-18", "close": 9.79, "volume": 6549569.0}, {"date": "2021-10-19", "close": 10.07, "volume": 6646878.0}, {"date": "2021-10-20", "close": 10.13, "volume": 7820619.0}, {"date": "2021-10-21", "close": 10.14, "volume": 4926758.0}, {"date": "2021-10-22", "close": 10.13, "volume": 5868009.0}, {"date": "2021-10-25", "close": 10.12, "volume": 5779694.0}, {"date": "2021-10-26", "close": 9.39, "volume": 20338360.0}, {"date": "2021-10-27", "close": 8.93, "volume": 22246270.0}, {"date": "2021-10-28", "close": 8.73, "volume": 16095370.0}, {"date": "2021-10-29", "close": 8.74, "volume": 15496870.0}, {"date": "2021-11-01", "close": 9.23, "volume": 14408700.0}, {"date": "2021-11-02", "close": 10.11, "volume": 28937380.0}, {"date": "2021-11-03", "close": 9.39, "volume": 21173360.0}, {"date": "2021-11-04", "close": 9.22, "volume": 13402470.0}, {"date": "2021-11-05", "close": 9.13, "volume": 8130950.0}, {"date": "2021-11-08", "close": 9.32, "volume": 7698711.0}, {"date": "2021-11-09", "close": 9.3, "volume": 7120342.0}, {"date": "2021-11-10", "close": 9.4, "volume": 8625531.0}, {"date": "2021-11-11", "close": 9.54, "volume": 5393810.0}, {"date": "2021-11-12", "close": 9.51, "volume": 5895634.0}, {"date": "2021-11-15", "close": 9.44, "volume": 4848588.0}, {"date": "2021-11-16", "close": 9.3, "volume": 7950135.0}, {"date": "2021-11-17", "close": 9.16, "volume": 7252668.0}, {"date": "2021-11-18", "close": 8.99, "volume": 7314308.0}, {"date": "2021-11-19", "close": 8.88, "volume": 7219495.0}, {"date": "2021-11-22", "close": 8.75, "volume": 8666518.0}, {"date": "2021-11-23", "close": 8.74, "volume": 10309210.0}, {"date": "2021-11-24", "close": 8.68, "volume": 9305277.0}, {"date": "2021-11-26", "close": 8.49, "volume": 11120200.0}, {"date": "2021-11-29", "close": 8.59, "volume": 17542870.0}, {"date": "2021-11-30", "close": 8.25, "volume": 14705080.0}, {"date": "2021-12-01", "close": 8.18, "volume": 11919600.0}, {"date": "2021-12-02", "close": 8.16, "volume": 11097770.0}, {"date": "2021-12-03", "close": 8.05, "volume": 12982330.0}, {"date": "2021-12-06", "close": 8.24, "volume": 9260515.0}, {"date": "2021-12-07", "close": 8.42, "volume": 10605340.0}, {"date": "2021-12-08", "close": 8.46, "volume": 8540850.0}, {"date": "2021-12-09", "close": 8.29, "volume": 6481957.0}, {"date": "2021-12-10", "close": 8.34, "volume": 6105848.0}, {"date": "2021-12-13", "close": 8.17, "volume": 10062110.0}, {"date": "2021-12-14", "close": 8.2, "volume": 9117081.0}, {"date": "2021-12-15", "close": 8.17, "volume": 8048447.0}, {"date": "2021-12-16", "close": 8.2, "volume": 8035368.0}, {"date": "2021-12-17", "close": 8.2, "volume": 10805750.0}, {"date": "2021-12-20", "close": 8.03, "volume": 15439310.0}, {"date": "2021-12-21", "close": 8.33, "volume": 11285720.0}, {"date": "2021-12-22", "close": 8.35, "volume": 5426169.0}, {"date": "2021-12-23", "close": 8.46, "volume": 5690502.0}, {"date": "2021-12-27", "close": 8.47, "volume": 7177860.0}, {"date": "2021-12-28", "close": 8.6, "volume": 7847128.0}, {"date": "2021-12-29", "close": 8.43, "volume": 6575338.0}, {"date": "2021-12-30", "close": 7.9, "volume": 26755820.0}, {"date": "2021-12-31", "close": 8.01, "volume": 14348800.0}, {"date": "2022-01-03", "close": 8.33, "volume": 10677770.0}, {"date": "2022-01-04", "close": 8.39, "volume": 7299858.0}, {"date": "2022-01-05", "close": 8.3, "volume": 8488097.0}, {"date": "2022-01-06", "close": 8.52, "volume": 10519630.0}, {"date": "2022-01-07", "close": 8.85, "volume": 10750390.0}, {"date": "2022-01-10", "close": 9.12, "volume": 11552140.0}, {"date": "2022-01-11", "close": 9.08, "volume": 7259151.0}, {"date": "2022-01-12", "close": 9.03, "volume": 7455403.0}, {"date": "2022-01-13", "close": 9.2, "volume": 7982914.0}, {"date": "2022-01-14", "close": 9.17, "volume": 8395994.0}, {"date": "2022-01-18", "close": 8.89, "volume": 8964369.0}, {"date": "2022-01-19", "close": 8.84, "volume": 7863321.0}, {"date": "2022-01-20", "close": 8.64, "volume": 5679198.0}, {"date": "2022-01-21", "close": 8.51, "volume": 8550539.0}, {"date": "2022-01-24", "close": 8.46, "volume": 11443150.0}, {"date": "2022-01-25", "close": 8.53, "volume": 8495321.0}, {"date": "2022-01-26", "close": 8.41, "volume": 6400735.0}, {"date": "2022-01-27", "close": 8.23, "volume": 7021120.0}, {"date": "2022-01-28", "close": 8.34, "volume": 5716305.0}, {"date": "2022-01-31", "close": 8.43, "volume": 9930471.0}, {"date": "2022-02-01", "close": 8.71, "volume": 8703112.0}, {"date": "2022-02-02", "close": 8.73, "volume": 6736812.0}, {"date": "2022-02-03", "close": 8.57, "volume": 5955473.0}, {"date": "2022-02-04", "close": 8.51, "volume": 5723215.0}, {"date": "2022-02-07", "close": 8.46, "volume": 9180955.0}, {"date": "2022-02-08", "close": 8.29, "volume": 13418510.0}, {"date": "2022-02-09", "close": 8.99, "volume": 27749870.0}, {"date": "2022-02-10", "close": 8.81, "volume": 8169083.0}, {"date": "2022-02-11", "close": 8.53, "volume": 9544878.0}, {"date": "2022-02-14", "close": 8.52, "volume": 7067847.0}, {"date": "2022-02-15", "close": 8.46, "volume": 7557026.0}, {"date": "2022-02-16", "close": 8.49, "volume": 5975400.0}, {"date": "2022-02-17", "close": 8.32, "volume": 4976631.0}, {"date": "2022-02-18", "close": 8.15, "volume": 6808931.0}, {"date": "2022-02-22", "close": 8.03, "volume": 6604502.0}, {"date": "2022-02-23", "close": 8.01, "volume": 6603686.0}, {"date": "2022-02-24", "close": 7.93, "volume": 10545210.0}, {"date": "2022-02-25", "close": 8.36, "volume": 10390770.0}, {"date": "2022-02-28", "close": 8.13, "volume": 13640880.0}, {"date": "2022-03-01", "close": 7.79, "volume": 12880540.0}, {"date": "2022-03-02", "close": 7.94, "volume": 8727410.0}, {"date": "2022-03-03", "close": 7.79, "volume": 8100196.0}, {"date": "2022-03-04", "close": 7.46, "volume": 11855010.0}, {"date": "2022-03-07", "close": 7.33, "volume": 9823535.0}, {"date": "2022-03-08", "close": 7.39, "volume": 9287752.0}, {"date": "2022-03-09", "close": 7.82, "volume": 9406060.0}, {"date": "2022-03-10", "close": 7.72, "volume": 6373937.0}, {"date": "2022-03-11", "close": 7.48, "volume": 6299179.0}, {"date": "2022-03-14", "close": 7.34, "volume": 7864972.0}, {"date": "2022-03-15", "close": 7.5, "volume": 6049191.0}, {"date": "2022-03-16", "close": 7.77, "volume": 6770317.0}, {"date": "2022-03-17", "close": 7.88, "volume": 4144757.0}, {"date": "2022-03-18", "close": 7.89, "volume": 6621690.0}, {"date": "2022-03-21", "close": 7.93, "volume": 5958396.0}, {"date": "2022-03-22", "close": 8.07, "volume": 7276269.0}, {"date": "2022-03-23", "close": 8.11, "volume": 7534588.0}, {"date": "2022-03-24", "close": 8.17, "volume": 4375851.0}, {"date": "2022-03-25", "close": 8.62, "volume": 12408540.0}, {"date": "2022-03-28", "close": 8.56, "volume": 6938291.0}, {"date": "2022-03-29", "close": 8.81, "volume": 10920000.0}, {"date": "2022-03-30", "close": 9.38, "volume": 22178030.0}, {"date": "2022-03-31", "close": 9.39, "volume": 10245430.0}, {"date": "2022-04-01", "close": 9.39, "volume": 6168606.0}, {"date": "2022-04-04", "close": 9.89, "volume": 12763540.0}, {"date": "2022-04-05", "close": 9.97, "volume": 14978200.0}, {"date": "2022-04-06", "close": 10.05, "volume": 11054050.0}, {"date": "2022-04-07", "close": 10.18, "volume": 8974595.0}, {"date": "2022-04-08", "close": 10.4, "volume": 9685345.0}, {"date": "2022-04-11", "close": 10.26, "volume": 8335874.0}, {"date": "2022-04-12", "close": 10.15, "volume": 7134434.0}, {"date": "2022-04-13", "close": 10.28, "volume": 6074967.0}, {"date": "2022-04-14", "close": 10.19, "volume": 6027612.0}, {"date": "2022-04-18", "close": 10.11, "volume": 5012119.0}, {"date": "2022-04-19", "close": 10.18, "volume": 5407668.0}, {"date": "2022-04-20", "close": 9.68, "volume": 8742030.0}, {"date": "2022-04-21", "close": 9.38, "volume": 7022862.0}, {"date": "2022-04-22", "close": 9.12, "volume": 7910006.0}, {"date": "2022-04-25", "close": 9.13, "volume": 7031997.0}, {"date": "2022-04-26", "close": 8.79, "volume": 5353873.0}, {"date": "2022-04-27", "close": 8.92, "volume": 5756043.0}, {"date": "2022-04-28", "close": 8.95, "volume": 6275740.0}, {"date": "2022-04-29", "close": 8.71, "volume": 6537965.0}, {"date": "2022-05-02", "close": 8.53, "volume": 14267780.0}, {"date": "2022-05-03", "close": 8.6, "volume": 11039590.0}, {"date": "2022-05-04", "close": 8.33, "volume": 16236780.0}, {"date": "2022-05-05", "close": 7.91, "volume": 9855017.0}, {"date": "2022-05-06", "close": 7.84, "volume": 9014208.0}, {"date": "2022-05-09", "close": 7.42, "volume": 15362500.0}, {"date": "2022-05-10", "close": 7.49, "volume": 11526040.0}, {"date": "2022-05-11", "close": 7.38, "volume": 11378430.0}, {"date": "2022-05-12", "close": 7.51, "volume": 10405890.0}, {"date": "2022-05-13", "close": 7.76, "volume": 7569962.0}, {"date": "2022-05-16", "close": 7.91, "volume": 7737022.0}, {"date": "2022-05-17", "close": 8.4, "volume": 15642270.0}, {"date": "2022-05-18", "close": 8.28, "volume": 12420550.0}, {"date": "2022-05-19", "close": 8.31, "volume": 5903915.0}, {"date": "2022-05-20", "close": 8.47, "volume": 10512070.0}, {"date": "2022-05-23", "close": 8.45, "volume": 5730349.0}, {"date": "2022-05-24", "close": 8.45, "volume": 5366900.0}, {"date": "2022-05-25", "close": 9.0, "volume": 11458320.0}, {"date": "2022-05-26", "close": 9.08, "volume": 6788318.0}, {"date": "2022-05-27", "close": 9.04, "volume": 6684086.0}, {"date": "2022-05-31", "close": 9.1, "volume": 9619297.0}, {"date": "2022-06-01", "close": 9.33, "volume": 9142841.0}, {"date": "2022-06-02", "close": 9.52, "volume": 9471752.0}, {"date": "2022-06-03", "close": 9.3, "volume": 7995243.0}, {"date": "2022-06-06", "close": 9.06, "volume": 5860685.0}, {"date": "2022-06-07", "close": 8.93, "volume": 7195486.0}, {"date": "2022-06-08", "close": 8.8, "volume": 6132531.0}, {"date": "2022-06-09", "close": 8.45, "volume": 9607169.0}, {"date": "2022-06-10", "close": 8.32, "volume": 11255140.0}, {"date": "2022-06-13", "close": 7.89, "volume": 10518160.0}, {"date": "2022-06-14", "close": 7.85, "volume": 7391108.0}, {"date": "2022-06-15", "close": 8.13, "volume": 10141490.0}, {"date": "2022-06-16", "close": 7.63, "volume": 14027130.0}, {"date": "2022-06-17", "close": 7.71, "volume": 17753660.0}, {"date": "2022-06-21", "close": 7.68, "volume": 10617620.0}, {"date": "2022-06-22", "close": 7.64, "volume": 13292590.0}, {"date": "2022-06-23", "close": 7.67, "volume": 17850040.0}, {"date": "2022-06-24", "close": 7.74, "volume": 19361780.0}, {"date": "2022-06-27", "close": 8.21, "volume": 25366270.0}, {"date": "2022-06-28", "close": 7.83, "volume": 10408410.0}, {"date": "2022-06-29", "close": 7.95, "volume": 9657336.0}, {"date": "2022-06-30", "close": 7.52, "volume": 12177400.0}, {"date": "2022-07-01", "close": 7.89, "volume": 10987860.0}, {"date": "2022-07-05", "close": 7.71, "volume": 7616343.0}, {"date": "2022-07-06", "close": 7.55, "volume": 10346250.0}, {"date": "2022-07-07", "close": 7.6, "volume": 7815983.0}, {"date": "2022-07-08", "close": 7.44, "volume": 7966928.0}, {"date": "2022-07-11", "close": 6.86, "volume": 19291540.0}, {"date": "2022-07-12", "close": 7.0, "volume": 13394330.0}, {"date": "2022-07-13", "close": 6.95, "volume": 7656143.0}, {"date": "2022-07-14", "close": 6.89, "volume": 9217124.0}, {"date": "2022-07-15", "close": 7.01, "volume": 8026586.0}, {"date": "2022-07-18", "close": 7.06, "volume": 9536805.0}, {"date": "2022-07-19", "close": 7.36, "volume": 16295620.0}, {"date": "2022-07-20", "close": 7.25, "volume": 11706670.0}, {"date": "2022-07-21", "close": 7.2, "volume": 12117190.0}, {"date": "2022-07-22", "close": 7.01, "volume": 9047419.0}, {"date": "2022-07-25", "close": 7.19, "volume": 14974050.0}, {"date": "2022-07-26", "close": 7.12, "volume": 15816720.0}, {"date": "2022-07-27", "close": 9.14, "volume": 69548200.0}, {"date": "2022-07-28", "close": 9.45, "volume": 30287550.0}, {"date": "2022-07-29", "close": 9.38, "volume": 21102900.0}, {"date": "2022-08-01", "close": 9.48, "volume": 21194850.0}, {"date": "2022-08-02", "close": 9.83, "volume": 19565740.0}, {"date": "2022-08-03", "close": 9.97, "volume": 18779930.0}, {"date": "2022-08-04", "close": 10.12, "volume": 19332510.0}, {"date": "2022-08-05", "close": 10.69, "volume": 21751400.0}, {"date": "2022-08-08", "close": 11.03, "volume": 20284900.0}, {"date": "2022-08-09", "close": 11.0, "volume": 17127680.0}, {"date": "2022-08-10", "close": 11.2, "volume": 15207370.0}, {"date": "2022-08-11", "close": 11.09, "volume": 13085760.0}, {"date": "2022-08-12", "close": 11.21, "volume": 12480140.0}, {"date": "2022-08-15", "close": 11.2, "volume": 9725000.0}, {"date": "2022-08-16", "close": 11.03, "volume": 12774920.0}, {"date": "2022-08-17", "close": 10.01, "volume": 37522490.0}, {"date": "2022-08-18", "close": 10.34, "volume": 18981550.0}, {"date": "2022-08-19", "close": 10.37, "volume": 12002610.0}, {"date": "2022-08-22", "close": 10.16, "volume": 9301599.0}, {"date": "2022-08-23", "close": 10.06, "volume": 10474180.0}, {"date": "2022-08-24", "close": 10.03, "volume": 7389938.0}, {"date": "2022-08-25", "close": 9.89, "volume": 8845715.0}, {"date": "2022-08-26", "close": 9.59, "volume": 9367541.0}, {"date": "2022-08-29", "close": 9.4, "volume": 10209570.0}, {"date": "2022-08-30", "close": 9.04, "volume": 11388130.0}, {"date": "2022-08-31", "close": 9.04, "volume": 11739340.0}, {"date": "2022-09-01", "close": 8.93, "volume": 13073510.0}, {"date": "2022-09-02", "close": 8.84, "volume": 7848638.0}, {"date": "2022-09-06", "close": 8.74, "volume": 14526980.0}, {"date": "2022-09-07", "close": 8.84, "volume": 7044317.0}, {"date": "2022-09-08", "close": 9.0, "volume": 7440185.0}, {"date": "2022-09-09", "close": 9.17, "volume": 7198513.0}, {"date": "2022-09-12", "close": 9.36, "volume": 6921637.0}, {"date": "2022-09-13", "close": 9.01, "volume": 11410240.0}, {"date": "2022-09-14", "close": 8.94, "volume": 11308390.0}, {"date": "2022-09-15", "close": 8.89, "volume": 6765773.0}, {"date": "2022-09-16", "close": 8.81, "volume": 7668098.0}, {"date": "2022-09-19", "close": 8.67, "volume": 11047110.0}, {"date": "2022-09-20", "close": 8.42, "volume": 9363979.0}, {"date": "2022-09-21", "close": 8.22, "volume": 8863767.0}, {"date": "2022-09-22", "close": 8.06, "volume": 9164558.0}, {"date": "2022-09-23", "close": 7.9, "volume": 9314708.0}, {"date": "2022-09-26", "close": 7.69, "volume": 6894270.0}, {"date": "2022-09-27", "close": 7.74, "volume": 8631742.0}, {"date": "2022-09-28", "close": 7.96, "volume": 8314756.0}, {"date": "2022-09-29", "close": 7.82, "volume": 7831050.0}, {"date": "2022-09-30", "close": 8.07, "volume": 10387310.0}, {"date": "2022-10-03", "close": 8.23, "volume": 8475149.0}, {"date": "2022-10-04", "close": 8.83, "volume": 12281080.0}, {"date": "2022-10-05", "close": 8.84, "volume": 8534620.0}, {"date": "2022-10-06", "close": 8.66, "volume": 10091690.0}, {"date": "2022-10-07", "close": 8.46, "volume": 8059256.0}, {"date": "2022-10-10", "close": 7.98, "volume": 10446150.0}, {"date": "2022-10-11", "close": 8.07, "volume": 9450204.0}, {"date": "2022-10-12", "close": 8.07, "volume": 6941943.0}, {"date": "2022-10-13", "close": 8.21, "volume": 9274018.0}, {"date": "2022-10-14", "close": 7.95, "volume": 8396933.0}, {"date": "2022-10-17", "close": 8.18, "volume": 8513065.0}, {"date": "2022-10-18", "close": 8.31, "volume": 6631035.0}, {"date": "2022-10-19", "close": 8.07, "volume": 5680292.0}, {"date": "2022-10-20", "close": 8.11, "volume": 5839044.0}, {"date": "2022-10-21", "close": 8.44, "volume": 13294050.0}, {"date": "2022-10-24", "close": 8.44, "volume": 6985729.0}, {"date": "2022-10-25", "close": 8.57, "volume": 4013025.0}, {"date": "2022-10-26", "close": 8.71, "volume": 5464016.0}, {"date": "2022-10-27", "close": 8.69, "volume": 5465003.0}, {"date": "2022-10-28", "close": 8.91, "volume": 5368998.0}, {"date": "2022-10-31", "close": 8.92, "volume": 7085028.0}, {"date": "2022-11-01", "close": 9.12, "volume": 8348956.0}, {"date": "2022-11-02", "close": 8.76, "volume": 11279450.0}, {"date": "2022-11-03", "close": 8.61, "volume": 13991610.0}, {"date": "2022-11-04", "close": 8.47, "volume": 23649300.0}, {"date": "2022-11-07", "close": 8.93, "volume": 13637060.0}, {"date": "2022-11-08", "close": 9.08, "volume": 15023660.0}, {"date": "2022-11-09", "close": 9.08, "volume": 14361130.0}, {"date": "2022-11-10", "close": 9.4, "volume": 10111340.0}, {"date": "2022-11-11", "close": 9.48, "volume": 9568737.0}, {"date": "2022-11-14", "close": 9.34, "volume": 13368900.0}, {"date": "2022-11-15", "close": 9.18, "volume": 8581778.0}, {"date": "2022-11-16", "close": 8.9, "volume": 13480250.0}, {"date": "2022-11-17", "close": 8.64, "volume": 7533150.0}, {"date": "2022-11-18", "close": 8.72, "volume": 4979297.0}, {"date": "2022-11-21", "close": 8.83, "volume": 7015669.0}, {"date": "2022-11-22", "close": 8.97, "volume": 9351236.0}, {"date": "2022-11-23", "close": 8.8, "volume": 9604428.0}, {"date": "2022-11-25", "close": 8.87, "volume": 2510308.0}, {"date": "2022-11-28", "close": 8.61, "volume": 7231746.0}, {"date": "2022-11-29", "close": 8.67, "volume": 5952097.0}, {"date": "2022-11-30", "close": 8.77, "volume": 10724700.0}, {"date": "2022-12-01", "close": 8.7, "volume": 7784993.0}, {"date": "2022-12-02", "close": 8.66, "volume": 5404060.0}, {"date": "2022-12-05", "close": 8.62, "volume": 5012027.0}, {"date": "2022-12-06", "close": 8.55, "volume": 8649997.0}, {"date": "2022-12-07", "close": 8.45, "volume": 7936135.0}, {"date": "2022-12-08", "close": 8.32, "volume": 13319610.0}, {"date": "2022-12-09", "close": 8.44, "volume": 14344650.0}, {"date": "2022-12-12", "close": 8.69, "volume": 8032071.0}, {"date": "2022-12-13", "close": 9.11, "volume": 16912280.0}, {"date": "2022-12-14", "close": 9.26, "volume": 9469547.0}, {"date": "2022-12-15", "close": 8.96, "volume": 10742380.0}, {"date": "2022-12-16", "close": 8.69, "volume": 10472450.0}, {"date": "2022-12-19", "close": 8.57, "volume": 9381396.0}, {"date": "2022-12-20", "close": 8.69, "volume": 8635345.0}, {"date": "2022-12-21", "close": 8.87, "volume": 5355868.0}, {"date": "2022-12-22", "close": 9.16, "volume": 13281720.0}, {"date": "2022-12-23", "close": 9.24, "volume": 5026499.0}, {"date": "2022-12-27", "close": 9.21, "volume": 5152058.0}, {"date": "2022-12-28", "close": 9.18, "volume": 6117182.0}, {"date": "2022-12-29", "close": 9.34, "volume": 4722138.0}, {"date": "2022-12-30", "close": 9.12, "volume": 7413897.0}, {"date": "2023-01-03", "close": 9.53, "volume": 9189793.0}, {"date": "2023-01-04", "close": 10.02, "volume": 16037940.0}, {"date": "2023-01-05", "close": 9.97, "volume": 8231709.0}, {"date": "2023-01-06", "close": 10.52, "volume": 17972340.0}, {"date": "2023-01-09", "close": 10.89, "volume": 24839230.0}, {"date": "2023-01-10", "close": 10.99, "volume": 7865491.0}, {"date": "2023-01-11", "close": 11.15, "volume": 10677200.0}, {"date": "2023-01-12", "close": 11.37, "volume": 13001170.0}, {"date": "2023-01-13", "close": 11.24, "volume": 8872649.0}, {"date": "2023-01-17", "close": 11.02, "volume": 8739365.0}, {"date": "2023-01-18", "close": 10.84, "volume": 10673610.0}, {"date": "2023-01-19", "close": 10.55, "volume": 9860279.0}, {"date": "2023-01-20", "close": 10.41, "volume": 8058495.0}, {"date": "2023-01-23", "close": 10.38, "volume": 14712940.0}, {"date": "2023-01-24", "close": 10.26, "volume": 5859434.0}, {"date": "2023-01-25", "close": 10.2, "volume": 8104681.0}, {"date": "2023-01-26", "close": 10.27, "volume": 7540841.0}, {"date": "2023-01-27", "close": 10.38, "volume": 7738661.0}, {"date": "2023-01-30", "close": 10.26, "volume": 6370102.0}, {"date": "2023-01-31", "close": 10.54, "volume": 9138647.0}, {"date": "2023-02-01", "close": 10.6, "volume": 9055089.0}, {"date": "2023-02-02", "close": 10.71, "volume": 6919882.0}, {"date": "2023-02-03", "close": 10.76, "volume": 7041576.0}, {"date": "2023-02-06", "close": 10.73, "volume": 5287196.0}, {"date": "2023-02-07", "close": 10.89, "volume": 11736550.0}, {"date": "2023-02-08", "close": 9.92, "volume": 20289800.0}, {"date": "2023-02-09", "close": 9.82, "volume": 10410950.0}, {"date": "2023-02-10", "close": 10.26, "volume": 9716020.0}, {"date": "2023-02-13", "close": 10.3, "volume": 5574589.0}, {"date": "2023-02-14", "close": 10.25, "volume": 5667629.0}, {"date": "2023-02-15", "close": 10.31, "volume": 4168775.0}, {"date": "2023-02-16", "close": 10.1, "volume": 6450371.0}, {"date": "2023-02-17", "close": 10.06, "volume": 4042636.0}, {"date": "2023-02-21", "close": 9.92, "volume": 7478664.0}, {"date": "2023-02-22", "close": 9.96, "volume": 6992500.0}, {"date": "2023-02-23", "close": 10.01, "volume": 6246849.0}, {"date": "2023-02-24", "close": 9.91, "volume": 4223764.0}, {"date": "2023-02-27", "close": 9.9, "volume": 4174117.0}, {"date": "2023-02-28", "close": 9.91, "volume": 7144906.0}, {"date": "2023-03-01", "close": 10.08, "volume": 6379711.0}, {"date": "2023-03-02", "close": 9.96, "volume": 6281663.0}, {"date": "2023-03-03", "close": 10.04, "volume": 5338895.0}, {"date": "2023-03-06", "close": 9.91, "volume": 7406012.0}, {"date": "2023-03-07", "close": 9.44, "volume": 13925430.0}, {"date": "2023-03-08", "close": 9.65, "volume": 8098481.0}, {"date": "2023-03-09", "close": 9.32, "volume": 5854523.0}, {"date": "2023-03-10", "close": 9.12, "volume": 7801400.0}, {"date": "2023-03-13", "close": 8.94, "volume": 12655690.0}, {"date": "2023-03-14", "close": 8.91, "volume": 8832709.0}, {"date": "2023-03-15", "close": 8.67, "volume": 12615500.0}, {"date": "2023-03-16", "close": 8.5, "volume": 10830890.0}, {"date": "2023-03-17", "close": 8.36, "volume": 8690636.0}, {"date": "2023-03-20", "close": 8.53, "volume": 19599140.0}, {"date": "2023-03-21", "close": 8.8, "volume": 13016600.0}, {"date": "2023-03-22", "close": 8.73, "volume": 6919230.0}, {"date": "2023-03-23", "close": 8.53, "volume": 10418420.0}, {"date": "2023-03-24", "close": 8.44, "volume": 7776753.0}, {"date": "2023-03-27", "close": 8.73, "volume": 8766822.0}, {"date": "2023-03-28", "close": 8.76, "volume": 7794755.0}, {"date": "2023-03-29", "close": 8.84, "volume": 21559180.0}, {"date": "2023-03-30", "close": 8.82, "volume": 7312594.0}, {"date": "2023-03-31", "close": 8.85, "volume": 5362850.0}, {"date": "2023-04-03", "close": 9.12, "volume": 13498870.0}, {"date": "2023-04-04", "close": 9.1, "volume": 10319840.0}, {"date": "2023-04-05", "close": 9.2, "volume": 5359141.0}, {"date": "2023-04-06", "close": 9.27, "volume": 8031679.0}, {"date": "2023-04-10", "close": 9.41, "volume": 5751690.0}, {"date": "2023-04-11", "close": 9.47, "volume": 6780848.0}, {"date": "2023-04-12", "close": 9.36, "volume": 7729812.0}, {"date": "2023-04-13", "close": 9.26, "volume": 9213977.0}, {"date": "2023-04-14", "close": 8.29, "volume": 35023090.0}, {"date": "2023-04-17", "close": 8.5, "volume": 11959990.0}, {"date": "2023-04-18", "close": 8.54, "volume": 13581710.0}, {"date": "2023-04-19", "close": 8.49, "volume": 11693090.0}, {"date": "2023-04-20", "close": 8.35, "volume": 7919438.0}, {"date": "2023-04-21", "close": 8.35, "volume": 3972780.0}, {"date": "2023-04-24", "close": 8.35, "volume": 5419046.0}, {"date": "2023-04-25", "close": 8.23, "volume": 5755824.0}, {"date": "2023-04-26", "close": 8.21, "volume": 6192108.0}, {"date": "2023-04-27", "close": 8.52, "volume": 7173480.0}, {"date": "2023-04-28", "close": 8.73, "volume": 9530576.0}, {"date": "2023-05-01", "close": 8.84, "volume": 5083269.0}, {"date": "2023-05-02", "close": 8.8, "volume": 6966454.0}, {"date": "2023-05-03", "close": 8.8, "volume": 6532088.0}, {"date": "2023-05-04", "close": 8.67, "volume": 5689223.0}, {"date": "2023-05-05", "close": 8.77, "volume": 5656110.0}, {"date": "2023-05-08", "close": 9.06, "volume": 10102110.0}, {"date": "2023-05-09", "close": 9.1, "volume": 8329554.0}, {"date": "2023-05-10", "close": 8.35, "volume": 26327920.0}, {"date": "2023-05-11", "close": 8.21, "volume": 14747780.0}, {"date": "2023-05-12", "close": 8.03, "volume": 18032050.0}, {"date": "2023-05-15", "close": 8.07, "volume": 10608230.0}, {"date": "2023-05-16", "close": 8.13, "volume": 18731010.0}, {"date": "2023-05-17", "close": 8.13, "volume": 9103024.0}, {"date": "2023-05-18", "close": 8.26, "volume": 33691270.0}, {"date": "2023-05-19", "close": 7.91, "volume": 77692190.0}, {"date": "2023-05-22", "close": 7.95, "volume": 13385290.0}, {"date": "2023-05-23", "close": 7.69, "volume": 16273990.0}, {"date": "2023-05-24", "close": 7.57, "volume": 11341340.0}, {"date": "2023-05-25", "close": 7.33, "volume": 20780550.0}, {"date": "2023-05-26", "close": 7.45, "volume": 14813400.0}, {"date": "2023-05-30", "close": 7.21, "volume": 13600800.0}, {"date": "2023-05-31", "close": 7.2, "volume": 20442650.0}, {"date": "2023-06-01", "close": 7.2, "volume": 17534630.0}, {"date": "2023-06-02", "close": 7.23, "volume": 10316990.0}, {"date": "2023-06-05", "close": 7.21, "volume": 10116210.0}, {"date": "2023-06-06", "close": 7.23, "volume": 19774390.0}, {"date": "2023-06-07", "close": 7.38, "volume": 21992130.0}, {"date": "2023-06-08", "close": 7.39, "volume": 17340920.0}, {"date": "2023-06-09", "close": 7.33, "volume": 14917780.0}, {"date": "2023-06-12", "close": 7.31, "volume": 6659689.0}, {"date": "2023-06-13", "close": 7.53, "volume": 14668020.0}, {"date": "2023-06-14", "close": 7.46, "volume": 11754520.0}, {"date": "2023-06-15", "close": 7.58, "volume": 19422570.0}, {"date": "2023-06-16", "close": 7.54, "volume": 15292810.0}, {"date": "2023-06-20", "close": 7.55, "volume": 15738660.0}, {"date": "2023-06-21", "close": 7.47, "volume": 13893920.0}, {"date": "2023-06-22", "close": 7.55, "volume": 12122640.0}, {"date": "2023-06-23", "close": 7.62, "volume": 8963457.0}, {"date": "2023-06-26", "close": 7.64, "volume": 7673083.0}, {"date": "2023-06-27", "close": 7.64, "volume": 8278535.0}, {"date": "2023-06-28", "close": 7.5, "volume": 7545565.0}, {"date": "2023-06-29", "close": 7.57, "volume": 8560848.0}, {"date": "2023-06-30", "close": 7.53, "volume": 8265635.0}, {"date": "2023-07-03", "close": 7.48, "volume": 4038703.0}, {"date": "2023-07-05", "close": 7.49, "volume": 13585410.0}, {"date": "2023-07-06", "close": 7.83, "volume": 21816190.0}, {"date": "2023-07-07", "close": 7.96, "volume": 14520150.0}, {"date": "2023-07-10", "close": 7.9, "volume": 11440550.0}, {"date": "2023-07-11", "close": 8.13, "volume": 9794092.0}, {"date": "2023-07-12", "close": 8.07, "volume": 8120225.0}, {"date": "2023-07-13", "close": 8.1, "volume": 7191567.0}, {"date": "2023-07-14", "close": 8.21, "volume": 11256510.0}, {"date": "2023-07-17", "close": 8.02, "volume": 11830700.0}, {"date": "2023-07-18", "close": 8.13, "volume": 7020621.0}, {"date": "2023-07-19", "close": 8.56, "volume": 14677730.0}, {"date": "2023-07-20", "close": 8.47, "volume": 10758030.0}, {"date": "2023-07-21", "close": 8.51, "volume": 10668690.0}, {"date": "2023-07-24", "close": 8.64, "volume": 11466120.0}, {"date": "2023-07-25", "close": 8.4, "volume": 10601430.0}, {"date": "2023-07-26", "close": 8.52, "volume": 11369120.0}, {"date": "2023-07-27", "close": 8.42, "volume": 7461399.0}, {"date": "2023-07-28", "close": 8.56, "volume": 7457244.0}, {"date": "2023-07-31", "close": 8.4, "volume": 8431406.0}, {"date": "2023-08-01", "close": 8.29, "volume": 14340560.0}, {"date": "2023-08-02", "close": 9.25, "volume": 33125070.0}, {"date": "2023-08-03", "close": 9.57, "volume": 17646820.0}, {"date": "2023-08-04", "close": 9.76, "volume": 15776480.0}, {"date": "2023-08-07", "close": 9.63, "volume": 8998011.0}, {"date": "2023-08-08", "close": 9.78, "volume": 6899420.0}, {"date": "2023-08-09", "close": 9.68, "volume": 6531315.0}, {"date": "2023-08-10", "close": 9.65, "volume": 7701382.0}, {"date": "2023-08-11", "close": 9.78, "volume": 5534089.0}, {"date": "2023-08-14", "close": 9.55, "volume": 6760169.0}, {"date": "2023-08-15", "close": 9.53, "volume": 6091133.0}, {"date": "2023-08-16", "close": 9.42, "volume": 5226663.0}, {"date": "2023-08-17", "close": 9.51, "volume": 12476550.0}, {"date": "2023-08-18", "close": 9.56, "volume": 6951141.0}, {"date": "2023-08-21", "close": 9.61, "volume": 5323901.0}, {"date": "2023-08-22", "close": 9.75, "volume": 10391220.0}, {"date": "2023-08-23", "close": 9.74, "volume": 4756807.0}, {"date": "2023-08-24", "close": 9.67, "volume": 5750334.0}, {"date": "2023-08-25", "close": 9.7, "volume": 5052531.0}, {"date": "2023-08-28", "close": 9.67, "volume": 5401506.0}, {"date": "2023-08-29", "close": 9.75, "volume": 4267673.0}, {"date": "2023-08-30", "close": 9.69, "volume": 4020127.0}, {"date": "2023-08-31", "close": 9.76, "volume": 8005906.0}, {"date": "2023-09-01", "close": 9.84, "volume": 5819650.0}, {"date": "2023-09-05", "close": 9.56, "volume": 7784771.0}, {"date": "2023-09-06", "close": 9.48, "volume": 7669970.0}, {"date": "2023-09-07", "close": 9.35, "volume": 6590799.0}, {"date": "2023-09-08", "close": 9.62, "volume": 6553668.0}, {"date": "2023-09-11", "close": 10.04, "volume": 13437760.0}, {"date": "2023-09-12", "close": 10.03, "volume": 12096930.0}, {"date": "2023-09-13", "close": 10.33, "volume": 12482880.0}, {"date": "2023-09-14", "close": 10.56, "volume": 12047180.0}, {"date": "2023-09-15", "close": 10.59, "volume": 8816818.0}, {"date": "2023-09-18", "close": 10.54, "volume": 10613770.0}, {"date": "2023-09-19", "close": 10.29, "volume": 7997422.0}, {"date": "2023-09-20", "close": 10.7, "volume": 8793656.0}, {"date": "2023-09-21", "close": 10.34, "volume": 7732085.0}, {"date": "2023-09-22", "close": 10.35, "volume": 7139257.0}, {"date": "2023-09-25", "close": 10.25, "volume": 6711988.0}, {"date": "2023-09-26", "close": 10.22, "volume": 7641489.0}, {"date": "2023-09-27", "close": 10.01, "volume": 9179841.0}, {"date": "2023-09-28", "close": 10.22, "volume": 6715260.0}, {"date": "2023-09-29", "close": 10.2, "volume": 5398322.0}, {"date": "2023-10-02", "close": 10.01, "volume": 7224766.0}, {"date": "2023-10-03", "close": 9.6, "volume": 9697916.0}, {"date": "2023-10-04", "close": 9.19, "volume": 16918020.0}, {"date": "2023-10-05", "close": 9.34, "volume": 13952650.0}, {"date": "2023-10-06", "close": 9.42, "volume": 8291825.0}, {"date": "2023-10-09", "close": 8.82, "volume": 16944880.0}, {"date": "2023-10-10", "close": 9.25, "volume": 13192440.0}, {"date": "2023-10-11", "close": 9.04, "volume": 5712016.0}, {"date": "2023-10-12", "close": 8.93, "volume": 11860770.0}, {"date": "2023-10-13", "close": 8.66, "volume": 11868660.0}, {"date": "2023-10-16", "close": 8.74, "volume": 6604062.0}, {"date": "2023-10-17", "close": 8.66, "volume": 6370306.0}, {"date": "2023-10-18", "close": 8.46, "volume": 8177103.0}, {"date": "2023-10-19", "close": 8.16, "volume": 7577864.0}, {"date": "2023-10-20", "close": 8.12, "volume": 7339762.0}, {"date": "2023-10-23", "close": 8.18, "volume": 6020769.0}, {"date": "2023-10-24", "close": 8.19, "volume": 7996392.0}, {"date": "2023-10-25", "close": 8.21, "volume": 4796720.0}, {"date": "2023-10-26", "close": 8.27, "volume": 5304893.0}, {"date": "2023-10-27", "close": 8.12, "volume": 4086916.0}, {"date": "2023-10-30", "close": 8.55, "volume": 11130470.0}, {"date": "2023-10-31", "close": 8.58, "volume": 7136567.0}, {"date": "2023-11-01", "close": 8.76, "volume": 6677098.0}, {"date": "2023-11-02", "close": 8.78, "volume": 5220844.0}, {"date": "2023-11-03", "close": 8.99, "volume": 8121376.0}, {"date": "2023-11-06", "close": 9.05, "volume": 7743906.0}, {"date": "2023-11-07", "close": 9.04, "volume": 13121810.0}, {"date": "2023-11-08", "close": 9.15, "volume": 12222920.0}, {"date": "2023-11-09", "close": 8.77, "volume": 8485396.0}, {"date": "2023-11-10", "close": 8.68, "volume": 8336668.0}, {"date": "2023-11-13", "close": 8.82, "volume": 10736140.0}, {"date": "2023-11-14", "close": 8.91, "volume": 6133951.0}, {"date": "2023-11-15", "close": 8.96, "volume": 9486271.0}, {"date": "2023-11-16", "close": 8.76, "volume": 7222707.0}, {"date": "2023-11-17", "close": 9.05, "volume": 7245747.0}, {"date": "2023-11-20", "close": 9.45, "volume": 9645483.0}, {"date": "2023-11-21", "close": 9.27, "volume": 9802381.0}, {"date": "2023-11-22", "close": 9.46, "volume": 8104020.0}, {"date": "2023-11-24", "close": 9.55, "volume": 3170280.0}, {"date": "2023-11-27", "close": 9.88, "volume": 17074910.0}, {"date": "2023-11-28", "close": 9.8, "volume": 8598315.0}, {"date": "2023-11-29", "close": 9.69, "volume": 8548848.0}, {"date": "2023-11-30", "close": 9.82, "volume": 10012710.0}, {"date": "2023-12-01", "close": 9.71, "volume": 6573586.0}, {"date": "2023-12-04", "close": 10.03, "volume": 7766424.0}, {"date": "2023-12-05", "close": 10.06, "volume": 9038504.0}, {"date": "2023-12-06", "close": 9.83, "volume": 4497874.0}, {"date": "2023-12-07", "close": 9.97, "volume": 5558154.0}, {"date": "2023-12-08", "close": 9.82, "volume": 4402439.0}, {"date": "2023-12-11", "close": 9.45, "volume": 9802541.0}, {"date": "2023-12-12", "close": 9.67, "volume": 6018352.0}, {"date": "2023-12-13", "close": 10.15, "volume": 10722270.0}, {"date": "2023-12-14", "close": 10.23, "volume": 10858350.0}, {"date": "2023-12-15", "close": 9.98, "volume": 8409264.0}, {"date": "2023-12-18", "close": 10.13, "volume": 6923459.0}, {"date": "2023-12-19", "close": 10.63, "volume": 9057694.0}, {"date": "2023-12-20", "close": 10.41, "volume": 7526556.0}, {"date": "2023-12-21", "close": 10.59, "volume": 5892730.0}, {"date": "2023-12-22", "close": 10.48, "volume": 4774849.0}, {"date": "2023-12-26", "close": 10.48, "volume": 5612208.0}, {"date": "2023-12-27", "close": 10.53, "volume": 4302983.0}, {"date": "2023-12-28", "close": 10.47, "volume": 4455845.0}, {"date": "2023-12-29", "close": 10.44, "volume": 3905020.0}, {"date": "2024-01-02", "close": 10.67, "volume": 13367740.0}, {"date": "2024-01-03", "close": 10.95, "volume": 14526730.0}, {"date": "2024-01-04", "close": 10.88, "volume": 13812360.0}, {"date": "2024-01-05", "close": 11.33, "volume": 11789620.0}, {"date": "2024-01-08", "close": 11.47, "volume": 14130530.0}, {"date": "2024-01-09", "close": 11.4, "volume": 12588480.0}, {"date": "2024-01-10", "close": 11.49, "volume": 11831830.0}, {"date": "2024-01-11", "close": 11.4, "volume": 8090033.0}, {"date": "2024-01-12", "close": 11.32, "volume": 8409259.0}, {"date": "2024-01-16", "close": 11.0, "volume": 14809720.0}, {"date": "2024-01-17", "close": 11.03, "volume": 12176250.0}, {"date": "2024-01-18", "close": 10.99, "volume": 5327050.0}, {"date": "2024-01-19", "close": 11.18, "volume": 10018540.0}, {"date": "2024-01-22", "close": 11.49, "volume": 13519380.0}, {"date": "2024-01-23", "close": 11.99, "volume": 21122360.0}, {"date": "2024-01-24", "close": 11.97, "volume": 15431550.0}, {"date": "2024-01-25", "close": 11.83, "volume": 9313849.0}, {"date": "2024-01-26", "close": 11.91, "volume": 8070505.0}, {"date": "2024-01-29", "close": 11.83, "volume": 9383937.0}, {"date": "2024-01-30", "close": 11.73, "volume": 31652790.0}, {"date": "2024-01-31", "close": 12.1, "volume": 29905800.0}, {"date": "2024-02-01", "close": 12.46, "volume": 16255710.0}, {"date": "2024-02-02", "close": 12.28, "volume": 11918710.0}, {"date": "2024-02-05", "close": 12.38, "volume": 14434570.0}, {"date": "2024-02-06", "close": 12.25, "volume": 9905699.0}, {"date": "2024-02-07", "close": 12.14, "volume": 6835832.0}, {"date": "2024-02-08", "close": 12.09, "volume": 7089069.0}, {"date": "2024-02-09", "close": 12.01, "volume": 6326542.0}, {"date": "2024-02-12", "close": 12.91, "volume": 23061560.0}, {"date": "2024-02-13", "close": 12.92, "volume": 11011230.0}, {"date": "2024-02-14", "close": 13.17, "volume": 7693695.0}, {"date": "2024-02-15", "close": 13.2, "volume": 12420710.0}, {"date": "2024-02-16", "close": 13.02, "volume": 5689990.0}, {"date": "2024-02-20", "close": 13.07, "volume": 11815660.0}, {"date": "2024-02-21", "close": 13.0, "volume": 9345318.0}, {"date": "2024-02-22", "close": 13.05, "volume": 7834498.0}, {"date": "2024-02-23", "close": 12.89, "volume": 12561080.0}, {"date": "2024-02-26", "close": 13.29, "volume": 16817630.0}, {"date": "2024-02-27", "close": 13.3, "volume": 7961868.0}, {"date": "2024-02-28", "close": 13.09, "volume": 8047925.0}, {"date": "2024-02-29", "close": 13.15, "volume": 10546570.0}, {"date": "2024-03-01", "close": 13.5, "volume": 9125172.0}, {"date": "2024-03-04", "close": 13.44, "volume": 14026640.0}, {"date": "2024-03-05", "close": 13.54, "volume": 12058910.0}, {"date": "2024-03-06", "close": 13.53, "volume": 7447403.0}, {"date": "2024-03-07", "close": 13.71, "volume": 12139440.0}, {"date": "2024-03-08", "close": 13.62, "volume": 10115450.0}, {"date": "2024-03-11", "close": 13.35, "volume": 6579868.0}, {"date": "2024-03-12", "close": 13.49, "volume": 7610204.0}, {"date": "2024-03-13", "close": 13.65, "volume": 7104184.0}, {"date": "2024-03-14", "close": 13.5, "volume": 10773880.0}, {"date": "2024-03-15", "close": 13.43, "volume": 6235352.0}, {"date": "2024-03-18", "close": 13.32, "volume": 4159146.0}, {"date": "2024-03-19", "close": 13.35, "volume": 4843414.0}, {"date": "2024-03-20", "close": 13.48, "volume": 3552313.0}, {"date": "2024-03-21", "close": 13.75, "volume": 7924627.0}, {"date": "2024-03-22", "close": 13.89, "volume": 9282574.0}, {"date": "2024-03-25", "close": 14.06, "volume": 8037381.0}, {"date": "2024-03-26", "close": 14.14, "volume": 7542987.0}, {"date": "2024-03-27", "close": 14.43, "volume": 12252170.0}, {"date": "2024-03-28", "close": 14.11, "volume": 10247160.0}, {"date": "2024-04-01", "close": 13.91, "volume": 5683334.0}, {"date": "2024-04-02", "close": 13.86, "volume": 6692681.0}, {"date": "2024-04-03", "close": 14.12, "volume": 8607103.0}, {"date": "2024-04-04", "close": 13.93, "volume": 8246398.0}, {"date": "2024-04-05", "close": 14.25, "volume": 9242741.0}, {"date": "2024-04-08", "close": 14.2, "volume": 6724338.0}, {"date": "2024-04-09", "close": 13.97, "volume": 10204890.0}, {"date": "2024-04-10", "close": 13.85, "volume": 6205347.0}, {"date": "2024-04-11", "close": 13.87, "volume": 9571339.0}, {"date": "2024-04-12", "close": 13.3, "volume": 15238800.0}, {"date": "2024-04-15", "close": 13.23, "volume": 13512270.0}, {"date": "2024-04-16", "close": 13.09, "volume": 8087958.0}, {"date": "2024-04-17", "close": 13.18, "volume": 6571690.0}, {"date": "2024-04-18", "close": 12.78, "volume": 8957330.0}, {"date": "2024-04-19", "close": 12.86, "volume": 10124990.0}, {"date": "2024-04-22", "close": 12.88, "volume": 7945162.0}, {"date": "2024-04-23", "close": 13.01, "volume": 8982074.0}, {"date": "2024-04-24", "close": 13.01, "volume": 7499725.0}, {"date": "2024-04-25", "close": 13.25, "volume": 8522328.0}, {"date": "2024-04-26", "close": 13.81, "volume": 10278700.0}, {"date": "2024-04-29", "close": 14.1, "volume": 10471230.0}, {"date": "2024-04-30", "close": 14.05, "volume": 8541680.0}, {"date": "2024-05-01", "close": 13.98, "volume": 9671166.0}, {"date": "2024-05-02", "close": 14.08, "volume": 8987446.0}, {"date": "2024-05-03", "close": 13.98, "volume": 7051252.0}, {"date": "2024-05-06", "close": 14.06, "volume": 9146663.0}, {"date": "2024-05-07", "close": 13.95, "volume": 13631980.0}, {"date": "2024-05-08", "close": 15.74, "volume": 38497850.0}, {"date": "2024-05-09", "close": 16.0, "volume": 16780250.0}, {"date": "2024-05-10", "close": 16.25, "volume": 13820260.0}, {"date": "2024-05-13", "close": 16.88, "volume": 18576440.0}, {"date": "2024-05-14", "close": 17.09, "volume": 14462630.0}, {"date": "2024-05-15", "close": 16.78, "volume": 12698440.0}, {"date": "2024-05-16", "close": 16.3, "volume": 16646010.0}, {"date": "2024-05-17", "close": 16.29, "volume": 7790148.0}, {"date": "2024-05-20", "close": 16.81, "volume": 7977080.0}, {"date": "2024-05-21", "close": 16.59, "volume": 8967059.0}, {"date": "2024-05-22", "close": 16.88, "volume": 12798060.0}, {"date": "2024-05-23", "close": 16.76, "volume": 8394922.0}, {"date": "2024-05-24", "close": 16.6, "volume": 6584096.0}, {"date": "2024-05-28", "close": 16.76, "volume": 6833385.0}, {"date": "2024-05-29", "close": 16.45, "volume": 5132797.0}, {"date": "2024-05-30", "close": 16.9, "volume": 6426290.0}, {"date": "2024-05-31", "close": 16.93, "volume": 12778980.0}, {"date": "2024-06-03", "close": 16.98, "volume": 9529469.0}, {"date": "2024-06-04", "close": 16.63, "volume": 7509442.0}, {"date": "2024-06-05", "close": 16.88, "volume": 7300919.0}, {"date": "2024-06-06", "close": 16.61, "volume": 6988369.0}, {"date": "2024-06-07", "close": 16.82, "volume": 6991335.0}, {"date": "2024-06-10", "close": 16.85, "volume": 8188851.0}, {"date": "2024-06-11", "close": 17.34, "volume": 11027940.0}, {"date": "2024-06-12", "close": 17.22, "volume": 9708176.0}, {"date": "2024-06-13", "close": 17.4, "volume": 11222150.0}, {"date": "2024-06-14", "close": 17.16, "volume": 9716485.0}, {"date": "2024-06-17", "close": 17.12, "volume": 6153778.0}, {"date": "2024-06-18", "close": 17.01, "volume": 6883512.0}, {"date": "2024-06-20", "close": 17.06, "volume": 8225741.0}, {"date": "2024-06-21", "close": 16.96, "volume": 7845159.0}, {"date": "2024-06-24", "close": 16.49, "volume": 7564973.0}, {"date": "2024-06-25", "close": 16.5, "volume": 12386540.0}, {"date": "2024-06-26", "close": 16.25, "volume": 8568631.0}, {"date": "2024-06-27", "close": 16.26, "volume": 6462208.0}, {"date": "2024-06-28", "close": 16.25, "volume": 7805333.0}, {"date": "2024-07-01", "close": 16.34, "volume": 18722250.0}, {"date": "2024-07-02", "close": 16.55, "volume": 7818280.0}, {"date": "2024-07-03", "close": 16.82, "volume": 3979086.0}, {"date": "2024-07-05", "close": 16.4, "volume": 6547407.0}, {"date": "2024-07-08", "close": 16.36, "volume": 5806288.0}, {"date": "2024-07-09", "close": 15.81, "volume": 11806840.0}, {"date": "2024-07-10", "close": 16.98, "volume": 13868170.0}, {"date": "2024-07-11", "close": 17.1, "volume": 11986140.0}, {"date": "2024-07-12", "close": 17.28, "volume": 7440267.0}, {"date": "2024-07-15", "close": 17.08, "volume": 5732287.0}, {"date": "2024-07-16", "close": 16.65, "volume": 8416811.0}, {"date": "2024-07-17", "close": 16.38, "volume": 8822006.0}, {"date": "2024-07-18", "close": 16.34, "volume": 11501670.0}, {"date": "2024-07-19", "close": 16.81, "volume": 7446837.0}, {"date": "2024-07-22", "close": 16.98, "volume": 6213791.0}, {"date": "2024-07-23", "close": 16.95, "volume": 9466452.0}, {"date": "2024-07-24", "close": 16.5, "volume": 8259419.0}, {"date": "2024-07-25", "close": 16.8, "volume": 10311800.0}, {"date": "2024-07-26", "close": 17.1, "volume": 9088470.0}, {"date": "2024-07-29", "close": 16.67, "volume": 7961313.0}, {"date": "2024-07-30", "close": 16.41, "volume": 10176410.0}, {"date": "2024-07-31", "close": 17.43, "volume": 29987250.0}, {"date": "2024-08-01", "close": 17.54, "volume": 15705640.0}, {"date": "2024-08-02", "close": 16.99, "volume": 12080650.0}, {"date": "2024-08-05", "close": 16.68, "volume": 12808840.0}, {"date": "2024-08-06", "close": 16.91, "volume": 10189420.0}, {"date": "2024-08-07", "close": 16.79, "volume": 6596461.0}, {"date": "2024-08-08", "close": 17.16, "volume": 8850468.0}, {"date": "2024-08-09", "close": 17.43, "volume": 7333549.0}, {"date": "2024-08-12", "close": 17.08, "volume": 5393292.0}, {"date": "2024-08-13", "close": 17.13, "volume": 7728500.0}, {"date": "2024-08-14", "close": 18.01, "volume": 16079310.0}, {"date": "2024-08-15", "close": 18.33, "volume": 8984306.0}, {"date": "2024-08-16", "close": 18.26, "volume": 5640279.0}, {"date": "2024-08-19", "close": 18.29, "volume": 7818020.0}, {"date": "2024-08-20", "close": 18.27, "volume": 4283263.0}, {"date": "2024-08-21", "close": 18.13, "volume": 4640630.0}, {"date": "2024-08-22", "close": 18.39, "volume": 5776113.0}, {"date": "2024-08-23", "close": 18.56, "volume": 5133296.0}, {"date": "2024-08-26", "close": 18.6, "volume": 4279607.0}, {"date": "2024-08-27", "close": 18.76, "volume": 3983426.0}, {"date": "2024-08-28", "close": 18.56, "volume": 4342561.0}, {"date": "2024-08-29", "close": 18.73, "volume": 8519556.0}, {"date": "2024-08-30", "close": 18.87, "volume": 10070600.0}, {"date": "2024-09-03", "close": 18.52, "volume": 10808460.0}, {"date": "2024-09-04", "close": 18.96, "volume": 12478200.0}, {"date": "2024-09-05", "close": 18.43, "volume": 5961624.0}, {"date": "2024-09-06", "close": 18.08, "volume": 8537037.0}, {"date": "2024-09-09", "close": 17.8, "volume": 7193544.0}, {"date": "2024-09-10", "close": 17.52, "volume": 9158623.0}, {"date": "2024-09-11", "close": 17.96, "volume": 8703238.0}, {"date": "2024-09-12", "close": 18.01, "volume": 7706836.0}, {"date": "2024-09-13", "close": 18.41, "volume": 7876015.0}, {"date": "2024-09-16", "close": 18.07, "volume": 4807982.0}, {"date": "2024-09-17", "close": 17.85, "volume": 8339111.0}, {"date": "2024-09-18", "close": 17.88, "volume": 5386895.0}, {"date": "2024-09-19", "close": 17.76, "volume": 5523894.0}, {"date": "2024-09-20", "close": 17.51, "volume": 11154010.0}, {"date": "2024-09-23", "close": 17.72, "volume": 5737390.0}, {"date": "2024-09-24", "close": 17.73, "volume": 6604370.0}, {"date": "2024-09-25", "close": 17.46, "volume": 5627501.0}, {"date": "2024-09-26", "close": 17.74, "volume": 4871924.0}, {"date": "2024-09-27", "close": 17.46, "volume": 5521590.0}, {"date": "2024-09-30", "close": 18.02, "volume": 6176531.0}, {"date": "2024-10-01", "close": 17.67, "volume": 8042037.0}, {"date": "2024-10-02", "close": 17.46, "volume": 5699890.0}, {"date": "2024-10-03", "close": 17.38, "volume": 3344580.0}, {"date": "2024-10-04", "close": 17.49, "volume": 4669458.0}, {"date": "2024-10-07", "close": 17.28, "volume": 2410544.0}, {"date": "2024-10-08", "close": 17.53, "volume": 4579981.0}, {"date": "2024-10-09", "close": 17.73, "volume": 5375149.0}, {"date": "2024-10-10", "close": 17.41, "volume": 4855198.0}, {"date": "2024-10-11", "close": 17.25, "volume": 6764444.0}, {"date": "2024-10-14", "close": 17.24, "volume": 4135840.0}, {"date": "2024-10-15", "close": 18.15, "volume": 8973409.0}, {"date": "2024-10-16", "close": 18.02, "volume": 4141243.0}, {"date": "2024-10-17", "close": 17.96, "volume": 3095789.0}, {"date": "2024-10-18", "close": 17.95, "volume": 3605732.0}, {"date": "2024-10-21", "close": 18.18, "volume": 4872104.0}, {"date": "2024-10-22", "close": 18.38, "volume": 3719900.0}, {"date": "2024-10-23", "close": 18.41, "volume": 4292244.0}, {"date": "2024-10-24", "close": 18.25, "volume": 5479667.0}, {"date": "2024-10-25", "close": 17.9, "volume": 5125753.0}, {"date": "2024-10-28", "close": 18.37, "volume": 3977952.0}, {"date": "2024-10-29", "close": 18.43, "volume": 7681582.0}, {"date": "2024-10-30", "close": 18.59, "volume": 6343375.0}, {"date": "2024-10-31", "close": 18.44, "volume": 6881567.0}, {"date": "2024-11-01", "close": 18.45, "volume": 7100136.0}, {"date": "2024-11-04", "close": 18.64, "volume": 7092361.0}, {"date": "2024-11-05", "close": 18.77, "volume": 5036136.0}, {"date": "2024-11-06", "close": 17.43, "volume": 18212790.0}, {"date": "2024-11-07", "close": 17.5, "volume": 11518900.0}, {"date": "2024-11-08", "close": 17.11, "volume": 6225171.0}, {"date": "2024-11-11", "close": 17.37, "volume": 7463457.0}, {"date": "2024-11-12", "close": 17.11, "volume": 7402762.0}, {"date": "2024-11-13", "close": 16.94, "volume": 4649633.0}, {"date": "2024-11-14", "close": 16.75, "volume": 9547642.0}, {"date": "2024-11-15", "close": 16.43, "volume": 8734136.0}, {"date": "2024-11-18", "close": 16.49, "volume": 8185611.0}, {"date": "2024-11-19", "close": 16.81, "volume": 7146169.0}, {"date": "2024-11-20", "close": 17.03, "volume": 7763765.0}, {"date": "2024-11-21", "close": 17.08, "volume": 8347192.0}, {"date": "2024-11-22", "close": 17.12, "volume": 7441607.0}, {"date": "2024-11-25", "close": 16.69, "volume": 13077240.0}, {"date": "2024-11-26", "close": 16.59, "volume": 8369360.0}, {"date": "2024-11-27", "close": 16.57, "volume": 9728123.0}, {"date": "2024-11-29", "close": 16.78, "volume": 5067832.0}, {"date": "2024-12-02", "close": 16.65, "volume": 5618210.0}, {"date": "2024-12-03", "close": 17.53, "volume": 10710190.0}, {"date": "2024-12-04", "close": 17.8, "volume": 9404137.0}, {"date": "2024-12-05", "close": 17.82, "volume": 8565493.0}, {"date": "2024-12-06", "close": 17.33, "volume": 5038554.0}, {"date": "2024-12-09", "close": 17.6, "volume": 7855676.0}, {"date": "2024-12-10", "close": 17.35, "volume": 5539894.0}, {"date": "2024-12-11", "close": 17.45, "volume": 6120690.0}, {"date": "2024-12-12", "close": 16.81, "volume": 9833435.0}, {"date": "2024-12-13", "close": 16.5, "volume": 9590792.0}, {"date": "2024-12-16", "close": 16.51, "volume": 6926757.0}, {"date": "2024-12-17", "close": 20.88, "volume": 57818890.0}, {"date": "2024-12-18", "close": 21.2, "volume": 23681770.0}, {"date": "2024-12-19", "close": 21.31, "volume": 14458040.0}, {"date": "2024-12-20", "close": 22.09, "volume": 13253240.0}, {"date": "2024-12-23", "close": 22.21, "volume": 11772250.0}, {"date": "2024-12-24", "close": 22.42, "volume": 3025977.0}, {"date": "2024-12-26", "close": 22.62, "volume": 7485404.0}, {"date": "2024-12-27", "close": 22.77, "volume": 6927248.0}, {"date": "2024-12-30", "close": 22.32, "volume": 9601885.0}, {"date": "2024-12-31", "close": 22.04, "volume": 6321603.0}, {"date": "2025-01-02", "close": 21.3, "volume": 8126889.0}, {"date": "2025-01-03", "close": 21.24, "volume": 5193282.0}, {"date": "2025-01-06", "close": 21.07, "volume": 9735142.0}, {"date": "2025-01-07", "close": 21.6, "volume": 12547110.0}, {"date": "2025-01-08", "close": 21.49, "volume": 5109123.0}, {"date": "2025-01-10", "close": 20.94, "volume": 13009380.0}, {"date": "2025-01-13", "close": 20.44, "volume": 15176830.0}, {"date": "2025-01-14", "close": 20.98, "volume": 7964963.0}, {"date": "2025-01-15", "close": 21.94, "volume": 11927120.0}, {"date": "2025-01-16", "close": 21.68, "volume": 7200097.0}, {"date": "2025-01-17", "close": 21.92, "volume": 8965219.0}, {"date": "2025-01-21", "close": 21.82, "volume": 8157059.0}, {"date": "2025-01-22", "close": 22.01, "volume": 11305820.0}, {"date": "2025-01-23", "close": 21.79, "volume": 8295369.0}, {"date": "2025-01-24", "close": 21.68, "volume": 7620232.0}, {"date": "2025-01-27", "close": 21.78, "volume": 10789870.0}, {"date": "2025-01-28", "close": 21.53, "volume": 16756300.0}, {"date": "2025-01-29", "close": 18.54, "volume": 41966570.0}, {"date": "2025-01-30", "close": 17.84, "volume": 34377580.0}, {"date": "2025-01-31", "close": 17.73, "volume": 18052090.0}, {"date": "2025-02-03", "close": 17.35, "volume": 16485040.0}, {"date": "2025-02-04", "close": 17.06, "volume": 16764370.0}, {"date": "2025-02-05", "close": 17.21, "volume": 12436850.0}, {"date": "2025-02-06", "close": 17.29, "volume": 9326061.0}, {"date": "2025-02-07", "close": 16.83, "volume": 14408390.0}, {"date": "2025-02-10", "close": 16.81, "volume": 9208617.0}, {"date": "2025-02-11", "close": 16.59, "volume": 10167040.0}, {"date": "2025-02-12", "close": 16.34, "volume": 12964030.0}, {"date": "2025-02-13", "close": 16.63, "volume": 11072230.0}, {"date": "2025-02-14", "close": 16.25, "volume": 12474920.0}, {"date": "2025-02-18", "close": 16.57, "volume": 19464100.0}, {"date": "2025-02-19", "close": 17.16, "volume": 16986530.0}, {"date": "2025-02-20", "close": 17.0, "volume": 10138420.0}, {"date": "2025-02-21", "close": 16.74, "volume": 9642182.0}, {"date": "2025-02-24", "close": 16.78, "volume": 11848820.0}, {"date": "2025-02-25", "close": 16.61, "volume": 13133090.0}, {"date": "2025-02-26", "close": 16.78, "volume": 7478504.0}, {"date": "2025-02-27", "close": 16.32, "volume": 10727480.0}, {"date": "2025-02-28", "close": 16.46, "volume": 9515604.0}, {"date": "2025-03-03", "close": 16.0, "volume": 9872681.0}, {"date": "2025-03-04", "close": 15.69, "volume": 14737290.0}, {"date": "2025-03-05", "close": 15.9, "volume": 14366950.0}, {"date": "2025-03-06", "close": 15.35, "volume": 16377370.0}, {"date": "2025-03-07", "close": 15.36, "volume": 11327000.0}, {"date": "2025-03-10", "close": 14.67, "volume": 13340290.0}, {"date": "2025-03-11", "close": 16.1, "volume": 20889670.0}, {"date": "2025-03-12", "close": 16.48, "volume": 16470560.0}, {"date": "2025-03-13", "close": 16.46, "volume": 14889190.0}, {"date": "2025-03-14", "close": 16.33, "volume": 6490897.0}, {"date": "2025-03-17", "close": 16.71, "volume": 9677037.0}, {"date": "2025-03-18", "close": 16.48, "volume": 9443257.0}, {"date": "2025-03-19", "close": 16.29, "volume": 9378407.0}, {"date": "2025-03-20", "close": 16.24, "volume": 7839717.0}, {"date": "2025-03-21", "close": 16.1, "volume": 9419499.0}, {"date": "2025-03-24", "close": 16.18, "volume": 8024436.0}, {"date": "2025-03-25", "close": 15.7, "volume": 11471670.0}, {"date": "2025-03-26", "close": 15.69, "volume": 11354710.0}, {"date": "2025-03-27", "close": 15.49, "volume": 6238689.0}, {"date": "2025-03-28", "close": 15.08, "volume": 7844693.0}, {"date": "2025-03-31", "close": 15.37, "volume": 18504010.0}, {"date": "2025-04-01", "close": 15.29, "volume": 8287276.0}, {"date": "2025-04-02", "close": 15.29, "volume": 7745604.0}, {"date": "2025-04-03", "close": 14.85, "volume": 8175013.0}, {"date": "2025-04-04", "close": 13.8, "volume": 18091020.0}, {"date": "2025-04-07", "close": 13.94, "volume": 17802920.0}, {"date": "2025-04-08", "close": 13.59, "volume": 12352060.0}, {"date": "2025-04-09", "close": 14.16, "volume": 28642480.0}, {"date": "2025-04-10", "close": 12.82, "volume": 20532060.0}, {"date": "2025-04-11", "close": 13.46, "volume": 12225260.0}, {"date": "2025-04-14", "close": 13.6, "volume": 10294870.0}, {"date": "2025-04-15", "close": 13.6, "volume": 7240356.0}, {"date": "2025-04-16", "close": 13.43, "volume": 7210205.0}, {"date": "2025-04-17", "close": 13.65, "volume": 8836416.0}, {"date": "2025-04-21", "close": 13.31, "volume": 12058960.0}, {"date": "2025-04-22", "close": 14.0, "volume": 12088240.0}, {"date": "2025-04-23", "close": 14.29, "volume": 10702800.0}, {"date": "2025-04-24", "close": 14.72, "volume": 8360218.0}, {"date": "2025-04-25", "close": 14.87, "volume": 6568463.0}, {"date": "2025-04-28", "close": 15.02, "volume": 12005840.0}, {"date": "2025-04-29", "close": 15.58, "volume": 14078330.0}, {"date": "2025-04-30", "close": 15.51, "volume": 8893037.0}, {"date": "2025-05-01", "close": 15.62, "volume": 9856677.0}, {"date": "2025-05-02", "close": 16.19, "volume": 11919970.0}, {"date": "2025-05-05", "close": 16.39, "volume": 18859150.0}, {"date": "2025-05-06", "close": 16.12, "volume": 22311410.0}, {"date": "2025-05-07", "close": 17.6, "volume": 24306270.0}, {"date": "2025-05-08", "close": 18.07, "volume": 19839540.0}, {"date": "2025-05-09", "close": 16.93, "volume": 19074510.0}, {"date": "2025-05-12", "close": 17.96, "volume": 19428810.0}, {"date": "2025-05-13", "close": 17.48, "volume": 14044800.0}, {"date": "2025-05-14", "close": 16.89, "volume": 11465820.0}, {"date": "2025-05-15", "close": 16.87, "volume": 9501191.0}, {"date": "2025-05-16", "close": 16.94, "volume": 9765065.0}, {"date": "2025-05-19", "close": 17.02, "volume": 5957811.0}, {"date": "2025-05-20", "close": 16.78, "volume": 9042100.0}, {"date": "2025-05-21", "close": 16.55, "volume": 12525630.0}, {"date": "2025-05-22", "close": 16.94, "volume": 7686873.0}, {"date": "2025-05-23", "close": 16.96, "volume": 6476389.0}, {"date": "2025-05-27", "close": 17.71, "volume": 14891070.0}, {"date": "2025-05-28", "close": 18.15, "volume": 11484700.0}, {"date": "2025-05-29", "close": 17.53, "volume": 13108020.0}, {"date": "2025-05-30", "close": 16.78, "volume": 19855880.0}, {"date": "2025-06-02", "close": 17.26, "volume": 9479380.0}, {"date": "2025-06-03", "close": 17.19, "volume": 9812867.0}, {"date": "2025-06-04", "close": 17.52, "volume": 11596440.0}, {"date": "2025-06-05", "close": 17.25, "volume": 10913210.0}, {"date": "2025-06-06", "close": 17.77, "volume": 11576680.0}, {"date": "2025-06-09", "close": 18.07, "volume": 9052872.0}, {"date": "2025-06-10", "close": 17.59, "volume": 13775810.0}, {"date": "2025-06-11", "close": 17.32, "volume": 10807780.0}, {"date": "2025-06-12", "close": 17.71, "volume": 8361630.0}, {"date": "2025-06-13", "close": 16.99, "volume": 13362370.0}, {"date": "2025-06-16", "close": 17.5, "volume": 9917534.0}, {"date": "2025-06-17", "close": 16.89, "volume": 13861800.0}, {"date": "2025-06-18", "close": 17.06, "volume": 11691990.0}, {"date": "2025-06-20", "close": 16.95, "volume": 10805820.0}, {"date": "2025-06-23", "close": 16.97, "volume": 10150900.0}, {"date": "2025-06-24", "close": 17.09, "volume": 9510194.0}, {"date": "2025-06-25", "close": 17.0, "volume": 8633774.0}, {"date": "2025-06-26", "close": 16.56, "volume": 13570310.0}, {"date": "2025-06-27", "close": 16.76, "volume": 8942265.0}, {"date": "2025-06-30", "close": 16.76, "volume": 7557715.0}, {"date": "2025-07-01", "close": 16.64, "volume": 11070100.0}, {"date": "2025-07-02", "close": 17.05, "volume": 10815180.0}, {"date": "2025-07-03", "close": 17.01, "volume": 5550481.0}, {"date": "2025-07-07", "close": 16.85, "volume": 9689286.0}, {"date": "2025-07-08", "close": 16.63, "volume": 10796520.0}, {"date": "2025-07-09", "close": 16.71, "volume": 10992270.0}, {"date": "2025-07-10", "close": 16.53, "volume": 8355308.0}, {"date": "2025-07-11", "close": 16.4, "volume": 9360556.0}, {"date": "2025-07-14", "close": 16.42, "volume": 10649800.0}, {"date": "2025-07-15", "close": 16.04, "volume": 12005790.0}, {"date": "2025-07-16", "close": 16.01, "volume": 14255290.0}, {"date": "2025-07-17", "close": 16.31, "volume": 8401825.0}, {"date": "2025-07-18", "close": 16.06, "volume": 12144340.0}, {"date": "2025-07-21", "close": 16.31, "volume": 8211252.0}, {"date": "2025-07-22", "close": 16.29, "volume": 10221580.0}, {"date": "2025-07-23", "close": 16.58, "volume": 11802300.0}, {"date": "2025-07-24", "close": 16.33, "volume": 9864733.0}, {"date": "2025-07-25", "close": 16.54, "volume": 9205432.0}, {"date": "2025-07-28", "close": 16.51, "volume": 11492490.0}, {"date": "2025-07-29", "close": 16.54, "volume": 18133660.0}, {"date": "2025-07-30", "close": 16.83, "volume": 24994230.0}, {"date": "2025-07-31", "close": 15.45, "volume": 23443860.0}, {"date": "2025-08-01", "close": 15.38, "volume": 14137770.0}, {"date": "2025-08-04", "close": 15.69, "volume": 14445010.0}, {"date": "2025-08-05", "close": 15.71, "volume": 12367300.0}, {"date": "2025-08-06", "close": 16.01, "volume": 12371720.0}, {"date": "2025-08-07", "close": 16.29, "volume": 13268060.0}, {"date": "2025-08-08", "close": 16.37, "volume": 9534668.0}, {"date": "2025-08-11", "close": 16.42, "volume": 7522037.0}, {"date": "2025-08-12", "close": 16.6, "volume": 8393033.0}, {"date": "2025-08-13", "close": 17.21, "volume": 9854226.0}, {"date": "2025-08-14", "close": 17.54, "volume": 13444260.0}, {"date": "2025-08-15", "close": 17.86, "volume": 8347699.0}, {"date": "2025-08-18", "close": 18.06, "volume": 11323140.0}, {"date": "2025-08-19", "close": 17.56, "volume": 12486310.0}, {"date": "2025-08-20", "close": 17.61, "volume": 8692217.0}, {"date": "2025-08-21", "close": 18.8, "volume": 20150980.0}, {"date": "2025-08-22", "close": 18.46, "volume": 13292400.0}, {"date": "2025-08-25", "close": 18.12, "volume": 7143963.0}, {"date": "2025-08-26", "close": 18.15, "volume": 10836470.0}, {"date": "2025-08-27", "close": 18.05, "volume": 8582055.0}, {"date": "2025-08-28", "close": 18.04, "volume": 7832094.0}, {"date": "2025-08-29", "close": 18.38, "volume": 7159126.0}, {"date": "2025-09-02", "close": 18.75, "volume": 13566870.0}, {"date": "2025-09-03", "close": 18.76, "volume": 8969218.0}, {"date": "2025-09-04", "close": 18.48, "volume": 7373501.0}, {"date": "2025-09-05", "close": 18.95, "volume": 7808948.0}, {"date": "2025-09-08", "close": 19.3, "volume": 12284240.0}, {"date": "2025-09-09", "close": 19.68, "volume": 12965210.0}, {"date": "2025-09-10", "close": 19.57, "volume": 9599600.0}, {"date": "2025-09-11", "close": 19.89, "volume": 9107452.0}, {"date": "2025-09-12", "close": 19.93, "volume": 9142283.0}, {"date": "2025-09-15", "close": 18.89, "volume": 12257490.0}, {"date": "2025-09-16", "close": 18.68, "volume": 11249320.0}, {"date": "2025-09-17", "close": 18.38, "volume": 9807491.0}, {"date": "2025-09-18", "close": 18.45, "volume": 9224045.0}, {"date": "2025-09-19", "close": 18.35, "volume": 7436579.0}, {"date": "2025-09-22", "close": 18.87, "volume": 14994300.0}, {"date": "2025-09-23", "close": 19.45, "volume": 12890390.0}, {"date": "2025-09-24", "close": 19.27, "volume": 9134326.0}, {"date": "2025-09-25", "close": 18.36, "volume": 10371530.0}, {"date": "2025-09-26", "close": 18.34, "volume": 10255400.0}, {"date": "2025-09-29", "close": 19.18, "volume": 8250847.0}, {"date": "2025-09-30", "close": 20.2, "volume": 19946530.0}, {"date": "2025-10-01", "close": 20.06, "volume": 13339800.0}, {"date": "2025-10-02", "close": 20.05, "volume": 6508883.0}, {"date": "2025-10-03", "close": 20.01, "volume": 10344180.0}, {"date": "2025-10-06", "close": 19.96, "volume": 9328201.0}, {"date": "2025-10-07", "close": 20.07, "volume": 5017897.0}, {"date": "2025-10-08", "close": 20.21, "volume": 13132970.0}, {"date": "2025-10-09", "close": 20.04, "volume": 9878169.0}, {"date": "2025-10-10", "close": 20.03, "volume": 8204439.0}, {"date": "2025-10-13", "close": 20.02, "volume": 7509734.0}, {"date": "2025-10-14", "close": 20.11, "volume": 6550555.0}, {"date": "2025-10-15", "close": 19.78, "volume": 8627295.0}, {"date": "2025-10-16", "close": 19.63, "volume": 10048910.0}, {"date": "2025-10-17", "close": 19.31, "volume": 7731290.0}, {"date": "2025-10-20", "close": 19.42, "volume": 5324782.0}, {"date": "2025-10-21", "close": 18.99, "volume": 8037148.0}, {"date": "2025-10-22", "close": 18.97, "volume": 11060160.0}, {"date": "2025-10-23", "close": 19.02, "volume": 5700685.0}, {"date": "2025-10-24", "close": 18.95, "volume": 5211430.0}, {"date": "2025-10-27", "close": 19.61, "volume": 8653535.0}, {"date": "2025-10-28", "close": 19.78, "volume": 9490659.0}, {"date": "2025-10-29", "close": 20.23, "volume": 17115520.0}, {"date": "2025-10-30", "close": 20.03, "volume": 6198342.0}, {"date": "2025-10-31", "close": 20.48, "volume": 9384389.0}, {"date": "2025-11-03", "close": 20.52, "volume": 10630110.0}, {"date": "2025-11-04", "close": 20.46, "volume": 10956650.0}, {"date": "2025-11-05", "close": 24.6, "volume": 56470120.0}, {"date": "2025-11-06", "close": 24.46, "volume": 24231360.0}, {"date": "2025-11-07", "close": 23.97, "volume": 13107630.0}, {"date": "2025-11-10", "close": 24.26, "volume": 11580800.0}, {"date": "2025-11-11", "close": 25.13, "volume": 15259900.0}, {"date": "2025-11-12", "close": 25.83, "volume": 15647550.0}, {"date": "2025-11-13", "close": 25.54, "volume": 16192320.0}, {"date": "2025-11-14", "close": 25.41, "volume": 10222310.0}, {"date": "2025-11-17", "close": 24.59, "volume": 11996320.0}, {"date": "2025-11-18", "close": 24.84, "volume": 11692650.0}, {"date": "2025-11-19", "close": 24.44, "volume": 9670462.0}, {"date": "2025-11-20", "close": 24.28, "volume": 6317808.0}, {"date": "2025-11-21", "close": 24.21, "volume": 9829167.0}, {"date": "2025-11-24", "close": 24.77, "volume": 11082110.0}, {"date": "2025-11-25", "close": 24.99, "volume": 7207357.0}, {"date": "2025-11-26", "close": 26.32, "volume": 18354960.0}, {"date": "2025-11-28", "close": 26.89, "volume": 9046532.0}, {"date": "2025-12-01", "close": 26.72, "volume": 8887120.0}, {"date": "2025-12-02", "close": 26.88, "volume": 8942430.0}, {"date": "2025-12-03", "close": 27.83, "volume": 13650980.0}, {"date": "2025-12-04", "close": 28.41, "volume": 11021510.0}, {"date": "2025-12-05", "close": 28.46, "volume": 8529559.0}, {"date": "2025-12-08", "close": 28.33, "volume": 7178300.0}, {"date": "2025-12-09", "close": 28.56, "volume": 11801280.0}, {"date": "2025-12-10", "close": 29.8, "volume": 17807780.0}, {"date": "2025-12-11", "close": 30.18, "volume": 9879928.0}, {"date": "2025-12-12", "close": 29.79, "volume": 9317652.0}, {"date": "2025-12-15", "close": 30.13, "volume": 12982010.0}, {"date": "2025-12-16", "close": 30.1, "volume": 6633153.0}, {"date": "2025-12-17", "close": 30.06, "volume": 7230101.0}, {"date": "2025-12-18", "close": 30.32, "volume": 8058299.0}, {"date": "2025-12-19", "close": 30.35, "volume": 10758750.0}, {"date": "2025-12-22", "close": 31.21, "volume": 8764401.0}, {"date": "2025-12-23", "close": 31.54, "volume": 15427780.0}, {"date": "2025-12-24", "close": 31.74, "volume": 3794297.0}, {"date": "2025-12-26", "close": 31.89, "volume": 2624737.0}, {"date": "2025-12-29", "close": 31.56, "volume": 4618797.0}, {"date": "2025-12-30", "close": 31.34, "volume": 3785330.0}, {"date": "2025-12-31", "close": 31.21, "volume": 4941890.0}, {"date": "2026-01-02", "close": 30.95, "volume": 7137697.0}, {"date": "2026-01-05", "close": 31.0, "volume": 15909210.0}, {"date": "2026-01-06", "close": 32.11, "volume": 19010690.0}, {"date": "2026-01-07", "close": 32.4, "volume": 9034520.0}, {"date": "2026-01-08", "close": 32.51, "volume": 11668810.0}, {"date": "2026-01-09", "close": 32.01, "volume": 9573581.0}, {"date": "2026-01-12", "close": 32.79, "volume": 15096190.0}, {"date": "2026-01-13", "close": 32.47, "volume": 7245036.0}, {"date": "2026-01-14", "close": 32.64, "volume": 9884399.0}, {"date": "2026-01-15", "close": 32.35, "volume": 9002196.0}, {"date": "2026-01-16", "close": 31.76, "volume": 7220039.0}, {"date": "2026-01-20", "close": 31.36, "volume": 7358487.0}, {"date": "2026-01-21", "close": 31.41, "volume": 6783158.0}, {"date": "2026-01-22", "close": 31.66, "volume": 6459690.0}, {"date": "2026-01-23", "close": 31.81, "volume": 5400862.0}, {"date": "2026-01-26", "close": 32.14, "volume": 12165110.0}, {"date": "2026-01-27", "close": 32.53, "volume": 14199070.0}, {"date": "2026-01-28", "close": 33.21, "volume": 21862550.0}, {"date": "2026-01-29", "close": 33.07, "volume": 10524260.0}, {"date": "2026-01-30", "close": 34.08, "volume": 16970950.0}, {"date": "2026-02-02", "close": 35.52, "volume": 19029080.0}, {"date": "2026-02-03", "close": 36.25, "volume": 22299870.0}, {"date": "2026-02-04", "close": 34.96, "volume": 11937640.0}, {"date": "2026-02-05", "close": 34.8, "volume": 10555840.0}, {"date": "2026-02-06", "close": 34.69, "volume": 7035995.0}, {"date": "2026-02-09", "close": 34.47, "volume": 7552398.0}, {"date": "2026-02-10", "close": 34.37, "volume": 6141841.0}, {"date": "2026-02-11", "close": 34.31, "volume": 5458017.0}, {"date": "2026-02-12", "close": 33.92, "volume": 6025549.0}, {"date": "2026-02-13", "close": 33.98, "volume": 5010709.0}, {"date": "2026-02-17", "close": 34.41, "volume": 10037730.0}, {"date": "2026-02-18", "close": 34.11, "volume": 7247073.0}, {"date": "2026-02-19", "close": 34.33, "volume": 6875486.0}, {"date": "2026-02-20", "close": 34.22, "volume": 8209939.0}, {"date": "2026-02-23", "close": 33.91, "volume": 4778167.0}, {"date": "2026-02-24", "close": 33.92, "volume": 2966252.0}, {"date": "2026-02-25", "close": 33.62, "volume": 3537061.0}, {"date": "2026-02-26", "close": 33.77, "volume": 5429578.0}, {"date": "2026-02-27", "close": 33.86, "volume": 9034733.0}, {"date": "2026-03-02", "close": 33.77, "volume": 6008022.0}, {"date": "2026-03-03", "close": 32.28, "volume": 10379450.0}, {"date": "2026-03-04", "close": 32.91, "volume": 9422575.0}, {"date": "2026-03-05", "close": 31.75, "volume": 9928459.0}, {"date": "2026-03-06", "close": 31.05, "volume": 7786903.0}, {"date": "2026-03-09", "close": 31.5, "volume": 11115900.0}, {"date": "2026-03-10", "close": 31.52, "volume": 8295388.0}, {"date": "2026-03-11", "close": 30.47, "volume": 10520710.0}, {"date": "2026-03-12", "close": 29.3, "volume": 7411004.0}, {"date": "2026-03-13", "close": 28.57, "volume": 7773810.0}, {"date": "2026-03-16", "close": 29.46, "volume": 8366994.0}, {"date": "2026-03-17", "close": 30.09, "volume": 9528777.0}, {"date": "2026-03-18", "close": 29.61, "volume": 6112331.0}, {"date": "2026-03-19", "close": 29.44, "volume": 8758950.0}, {"date": "2026-03-20", "close": 28.73, "volume": 6292907.0}, {"date": "2026-03-23", "close": 28.77, "volume": 5134978.0}, {"date": "2026-03-24", "close": 29.14, "volume": 8218681.0}, {"date": "2026-03-25", "close": 29.46, "volume": 8170957.0}, {"date": "2026-03-26", "close": 29.78, "volume": 7065098.0}, {"date": "2026-03-27", "close": 28.74, "volume": 5572794.0}, {"date": "2026-03-30", "close": 28.35, "volume": 4984851.0}, {"date": "2026-03-31", "close": 30.12, "volume": 6556708.0}, {"date": "2026-04-01", "close": 30.25, "volume": 4578901.0}, {"date": "2026-04-02", "close": 30.08, "volume": 2843879.0}, {"date": "2026-04-06", "close": 29.82, "volume": 4294271.0}, {"date": "2026-04-07", "close": 29.33, "volume": 5703266.0}, {"date": "2026-04-08", "close": 30.52, "volume": 6122402.0}, {"date": "2026-04-09", "close": 30.96, "volume": 3425055.0}, {"date": "2026-04-10", "close": 30.82, "volume": 4276659.0}, {"date": "2026-04-13", "close": 31.15, "volume": 3056236.0}, {"date": "2026-04-14", "close": 31.77, "volume": 4292401.0}, {"date": "2026-04-15", "close": 31.61, "volume": 3318608.0}, {"date": "2026-04-16", "close": 31.26, "volume": 4682232.0}, {"date": "2026-04-17", "close": 32.4, "volume": 4512288.0}, {"date": "2026-04-20", "close": 32.02, "volume": 4963535.0}, {"date": "2026-04-21", "close": 31.29, "volume": 3728475.0}, {"date": "2026-04-22", "close": 31.22, "volume": 3511630.0}, {"date": "2026-04-23", "close": 31.21, "volume": 3606169.0}, {"date": "2026-04-24", "close": 30.64, "volume": 4826802.0}, {"date": "2026-04-27", "close": 31.26, "volume": 8072965.0}, {"date": "2026-04-28", "close": 31.62, "volume": 9307320.0}, {"date": "2026-04-29", "close": 35.38, "volume": 22287060.0}, {"date": "2026-04-30", "close": 35.07, "volume": 16090260.0}, {"date": "2026-05-01", "close": 34.95, "volume": 6629922.0}, {"date": "2026-05-04", "close": 35.35, "volume": 7514271.0}, {"date": "2026-05-05", "close": 35.86, "volume": 6250081.0}, {"date": "2026-05-06", "close": 36.34, "volume": 6915075.0}, {"date": "2026-05-07", "close": 36.01, "volume": 10802320.0}, {"date": "2026-05-08", "close": 35.73, "volume": 8220835.0}, {"date": "2026-05-11", "close": 35.84, "volume": 5872125.0}, {"date": "2026-05-12", "close": 35.81, "volume": 4625487.0}, {"date": "2026-05-13", "close": 36.25, "volume": 4458384.0}, {"date": "2026-05-14", "close": 35.31, "volume": 5522628.0}, {"date": "2026-05-15", "close": 34.29, "volume": 6694884.0}, {"date": "2026-05-18", "close": 34.03, "volume": 4976941.0}, {"date": "2026-05-19", "close": 34.07, "volume": 3060095.0}, {"date": "2026-05-20", "close": 34.32, "volume": 6312445.0}, {"date": "2026-05-21", "close": 34.16, "volume": 4605560.0}, {"date": "2026-05-22", "close": 34.07, "volume": 2710347.0}, {"date": "2026-05-26", "close": 34.61, "volume": 4445477.0}, {"date": "2026-05-27", "close": 34.56, "volume": 4357493.0}, {"date": "2026-05-28", "close": 34.52, "volume": 3497389.0}, {"date": "2026-05-29", "close": 35.32, "volume": 16852840.0}, {"date": "2026-06-01", "close": 34.64, "volume": 6626153.0}, {"date": "2026-06-02", "close": 33.08, "volume": 10282220.0}, {"date": "2026-06-03", "close": 32.83, "volume": 5070028.0}, {"date": "2026-06-04", "close": 34.43, "volume": 5575695.0}, {"date": "2026-06-05", "close": 34.19, "volume": 5713369.0}, {"date": "2026-06-08", "close": 33.26, "volume": 5750586.0}, {"date": "2026-06-09", "close": 34.45, "volume": 6366856.0}, {"date": "2026-06-10", "close": 33.58, "volume": 3857844.0}, {"date": "2026-06-11", "close": 34.56, "volume": 7228710.0}, {"date": "2026-06-12", "close": 34.63, "volume": 5928086.0}, {"date": "2026-06-15", "close": 33.69, "volume": 5241832.0}, {"date": "2026-06-16", "close": 32.91, "volume": 5304899.0}, {"date": "2026-06-17", "close": 32.56, "volume": 5539753.0}, {"date": "2026-06-18", "close": 31.48, "volume": 12241540.0}, {"date": "2026-06-22", "close": 32.2, "volume": 6111093.0}, {"date": "2026-06-23", "close": 33.21, "volume": 5567372.0}, {"date": "2026-06-24", "close": 34.22, "volume": 7249291.0}, {"date": "2026-06-25", "close": 33.62, "volume": 7448003.0}, {"date": "2026-06-26", "close": 33.21, "volume": 4703604.0}, {"date": "2026-06-29", "close": 33.31, "volume": 3271624.0}, {"date": "2026-06-30", "close": 33.88, "volume": 5396075.0}, {"date": "2026-07-01", "close": 33.44, "volume": 4241435.0}, {"date": "2026-07-02", "close": 34.64, "volume": 4815447.0}, {"date": "2026-07-06", "close": 35.29, "volume": 4116819.0}, {"date": "2026-07-07", "close": 34.65, "volume": 5566054.0}, {"date": "2026-07-08", "close": 33.24, "volume": 6623728.0}, {"date": "2026-07-09", "close": 33.1, "volume": 5112938.0}, {"date": "2026-07-10", "close": 32.95, "volume": 6638420.0}, {"date": "2026-07-13", "close": 32.18, "volume": 4231527.0}, {"date": "2026-07-14", "close": 31.82, "volume": 3452186.0}, {"date": "2026-07-15", "close": 31.56, "volume": 5519683.0}, {"date": "2026-07-16", "close": 32.22, "volume": 4453698.0}, {"date": "2026-07-17", "close": 32.03, "volume": 3612359.0}, {"date": "2026-07-20", "close": 31.0, "volume": 4515318.0}, {"date": "2026-07-21", "close": 31.35, "volume": 4849308.0}, {"date": "2026-07-22", "close": 30.15, "volume": 5116994.0}, {"date": "2026-07-23", "close": 31.18, "volume": 4451647.0}, {"date": "2026-07-24", "close": 30.81, "volume": 3132683.0}, {"date": "2026-07-27", "close": 31.08, "volume": 5305668.0}, {"date": "2026-07-28", "close": 31.67, "volume": 5056277.0}, {"date": "2026-07-29", "close": 34.71, "volume": 17760930.0}, {"date": "2026-07-30", "close": 35.41, "volume": 8768529.0}, {"date": "2026-07-31", "close": 35.01, "volume": 4695343.0}, {"date": "2026-08-03", "close": 34.46, "volume": 6208661.0}, {"date": "2026-08-04", "close": 34.43, "volume": 4924515.0}, {"date": "2026-08-05", "close": 34.72, "volume": 4963166.0}, {"date": "2026-08-06", "close": 34.81, "volume": 4132286.0}, {"date": "2026-08-07", "close": 35.36, "volume": 4271884.0}], "refreshing": true}