{"ticker": "VIRT", "overview": {"cik": "1592386", "ticker": "VIRT", "name": "Virtu Financial, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001507473-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001637470-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099707", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001304755-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001641334-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002080456-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000940", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001972481-26-000264", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000905", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001298598-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001641334-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002033153-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001592386-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001422", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001592386-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950142-26-002156", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001592386-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001450111-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001641334-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001591493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001304755-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001298598-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001591033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001573310-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 912375.6799999999, "net": -912375.6799999999, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-08-19"}, "metrics": {"ticker": "VIRT", "has_prices": true, "as_of": "2026-08-07", "last": 55.85, "prev_close": 55.58, "change": 0.2700000000000031, "change_pct": 0.004857862540482244, "session_volume": 594435.0, "vwap_5": 57.1737196273455, "vwap_20": 58.615313802814406, "vwap_60": 57.56600119687749, "vwap_250": 44.34975883119829, "high_52w": 66.82, "low_52w": 32.53, "avg_volume_20": 1175759.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001636", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.98% passive stake in VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001636-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5266}, {"id": "0001507473-26-000007", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Barbara Finigan", "who_key": "Finigan Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on VIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000150747326000007/0001507473-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}, {"id": "0001637470-26-000002", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Virtu Employee Holdco LLC", "who_key": "Virtu Employee Holdco LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on VIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637470/000163747026000002/0001637470-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107506}, {"id": "0002080456-26-000007", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Aaron Wyatt Simons", "who_key": "Simons Aaron Wyatt", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on VIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080456/000208045626000007/0002080456-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107506}, {"id": "0001641334-26-000007", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "John Nixon", "who_key": "Nixon John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78693.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on VIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641334/000164133426000007/0001641334-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "0001304755-26-000005", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Joseph J. Grano Jr", "who_key": "GRANO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 511855.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $512K of VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000130475526000005/0001304755-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "0001298598-26-000010", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Virginia Gambale", "who_key": "Gambale Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 400520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $401K of VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000129859826000010/0001298598-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "0002033153-26-000013", "src": "INSIDERS", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Cindy Lee", "who_key": "Lee Cindy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on VIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033153/000203315326000013/0002033153-26-000013-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "13DG-0002100119-26-001422", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001422-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002100121-26-000781", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000781-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0000102909-26-002505", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002505-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001636", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.98% passive stake in VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001636-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5266}, {"id": "13DG-0002100119-26-001422", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in VIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001422-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002100121-26-000781", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000781-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0000102909-26-002505", "src": "13DG", "ticker": "VIRT", "cik": "1592386", "company": "Virtu Financial, Inc.", "company_raw": "Virtu Financial, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002505-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Virtu Financial, Inc. Class A Common Stock", "new_value": "Virtu Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001592386", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001592386", "applied": 1, "detected_at": "2026-10-28T09:30:15.825195"}]}, "key_people": [{"who": "Joseph J. Grano Jr", "who_key": "GRANO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 511855.68, "net": -511855.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511855.68, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000130475526000005/0001304755-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 511855.68, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000130475526000005/0001304755-26-000005-index.htm"}}, {"who": "Virginia Gambale", "who_key": "Gambale Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 400520.0, "net": -400520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400520.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000129859826000010/0001298598-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 400520.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1592386/000129859826000010/0001298598-26-000010-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -400520.0}, {"date": "2026-08-19", "net": -511855.68}], "announcements": [{"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001507473-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001637470-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099707", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001304755-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001641334-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002080456-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000940", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001972481-26-000264", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000905", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001298598-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001641334-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002033153-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001592386-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001422", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001592386-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950142-26-002156", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001592386-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001450111-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001641334-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001591493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001304755-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001298598-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001591033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001573310-26-000002", "price_sensitive": false}], "performance": {"ticker": "VIRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.18, "volume": 412609.0}, {"date": "2016-08-09", "close": 16.71, "volume": 229053.0}, {"date": "2016-08-10", "close": 16.51, "volume": 195348.0}, {"date": "2016-08-11", "close": 16.45, "volume": 330571.0}, {"date": "2016-08-12", "close": 16.42, "volume": 161808.0}, {"date": "2016-08-15", "close": 16.75, "volume": 315754.0}, {"date": "2016-08-16", "close": 17.08, "volume": 284378.0}, {"date": "2016-08-17", "close": 16.65, "volume": 191059.0}, {"date": "2016-08-18", "close": 16.71, "volume": 178038.0}, {"date": "2016-08-19", "close": 16.87, "volume": 200965.0}, {"date": "2016-08-22", "close": 16.86, "volume": 197171.0}, {"date": "2016-08-23", "close": 16.88, "volume": 216971.0}, {"date": "2016-08-24", "close": 17.07, "volume": 206732.0}, {"date": "2016-08-25", "close": 17.29, "volume": 273238.0}, {"date": "2016-08-26", "close": 17.4, "volume": 631794.0}, {"date": "2016-08-29", "close": 16.8, "volume": 535446.0}, {"date": "2016-08-30", "close": 16.77, "volume": 237911.0}, {"date": "2016-08-31", "close": 16.31, "volume": 838007.0}, {"date": "2016-09-01", "close": 16.46, "volume": 308135.0}, {"date": "2016-09-02", "close": 16.27, "volume": 254407.0}, {"date": "2016-09-06", "close": 16.41, "volume": 339239.0}, {"date": "2016-09-07", "close": 16.45, "volume": 500720.0}, {"date": "2016-09-08", "close": 16.85, "volume": 498589.0}, {"date": "2016-09-09", "close": 16.91, "volume": 608594.0}, {"date": "2016-09-12", "close": 17.1, "volume": 352922.0}, {"date": "2016-09-13", "close": 16.95, "volume": 158960.0}, {"date": "2016-09-14", "close": 16.65, "volume": 176993.0}, {"date": "2016-09-15", "close": 16.91, "volume": 329685.0}, {"date": "2016-09-16", "close": 16.96, "volume": 1039756.0}, {"date": "2016-09-19", "close": 16.67, "volume": 180752.0}, {"date": "2016-09-20", "close": 16.64, "volume": 145991.0}, {"date": "2016-09-21", "close": 16.53, "volume": 178982.0}, {"date": "2016-09-22", "close": 16.2, "volume": 766266.0}, {"date": "2016-09-23", "close": 16.09, "volume": 250157.0}, {"date": "2016-09-26", "close": 15.42, "volume": 506433.0}, {"date": "2016-09-27", "close": 15.49, "volume": 313515.0}, {"date": "2016-09-28", "close": 15.32, "volume": 297049.0}, {"date": "2016-09-29", "close": 15.01, "volume": 340878.0}, {"date": "2016-09-30", "close": 14.97, "volume": 294762.0}, {"date": "2016-10-03", "close": 14.92, "volume": 388623.0}, {"date": "2016-10-04", "close": 14.88, "volume": 183423.0}, {"date": "2016-10-05", "close": 14.96, "volume": 465186.0}, {"date": "2016-10-06", "close": 14.87, "volume": 191970.0}, {"date": "2016-10-07", "close": 14.63, "volume": 463331.0}, {"date": "2016-10-10", "close": 14.57, "volume": 224579.0}, {"date": "2016-10-11", "close": 14.35, "volume": 342957.0}, {"date": "2016-10-12", "close": 14.05, "volume": 257455.0}, {"date": "2016-10-13", "close": 13.63, "volume": 427645.0}, {"date": "2016-10-14", "close": 13.87, "volume": 275118.0}, {"date": "2016-10-17", "close": 13.55, "volume": 221810.0}, {"date": "2016-10-18", "close": 13.65, "volume": 353750.0}, {"date": "2016-10-19", "close": 13.65, "volume": 320762.0}, {"date": "2016-10-20", "close": 13.25, "volume": 462219.0}, {"date": "2016-10-21", "close": 13.55, "volume": 330151.0}, {"date": "2016-10-24", "close": 13.6, "volume": 217997.0}, {"date": "2016-10-25", "close": 13.55, "volume": 154052.0}, {"date": "2016-10-26", "close": 13.4, "volume": 231911.0}, {"date": "2016-10-27", "close": 13.15, "volume": 217925.0}, {"date": "2016-10-28", "close": 13.25, "volume": 210207.0}, {"date": "2016-10-31", "close": 12.8, "volume": 317758.0}, {"date": "2016-11-01", "close": 12.6, "volume": 270630.0}, {"date": "2016-11-02", "close": 12.6, "volume": 277947.0}, {"date": "2016-11-03", "close": 12.55, "volume": 288557.0}, {"date": "2016-11-04", "close": 13.15, "volume": 916131.0}, {"date": "2016-11-07", "close": 13.35, "volume": 510654.0}, {"date": "2016-11-08", "close": 13.05, "volume": 349592.0}, {"date": "2016-11-09", "close": 14.0, "volume": 690203.0}, {"date": "2016-11-10", "close": 13.85, "volume": 416106.0}, {"date": "2016-11-11", "close": 13.85, "volume": 403205.0}, {"date": "2016-11-14", "close": 13.9, "volume": 432652.0}, {"date": "2016-11-15", "close": 13.85, "volume": 291041.0}, {"date": "2016-11-16", "close": 13.8, "volume": 186783.0}, {"date": "2016-11-17", "close": 13.8, "volume": 304287.0}, {"date": "2016-11-18", "close": 13.8, "volume": 212179.0}, {"date": "2016-11-21", "close": 13.35, "volume": 400174.0}, {"date": "2016-11-22", "close": 13.4, "volume": 536165.0}, {"date": "2016-11-23", "close": 13.45, "volume": 255407.0}, {"date": "2016-11-25", "close": 13.45, "volume": 180021.0}, {"date": "2016-11-28", "close": 13.6, "volume": 632093.0}, {"date": "2016-11-29", "close": 13.9, "volume": 364540.0}, {"date": "2016-11-30", "close": 13.85, "volume": 279336.0}, {"date": "2016-12-01", "close": 14.5, "volume": 601900.0}, {"date": "2016-12-02", "close": 14.0, "volume": 276284.0}, {"date": "2016-12-05", "close": 14.0, "volume": 348194.0}, {"date": "2016-12-06", "close": 14.4, "volume": 583550.0}, {"date": "2016-12-07", "close": 14.7, "volume": 389820.0}, {"date": "2016-12-08", "close": 15.05, "volume": 584100.0}, {"date": "2016-12-09", "close": 15.55, "volume": 395618.0}, {"date": "2016-12-12", "close": 15.9, "volume": 922911.0}, {"date": "2016-12-13", "close": 16.05, "volume": 770081.0}, {"date": "2016-12-14", "close": 15.85, "volume": 477740.0}, {"date": "2016-12-15", "close": 15.95, "volume": 457780.0}, {"date": "2016-12-16", "close": 16.2, "volume": 1582058.0}, {"date": "2016-12-19", "close": 15.55, "volume": 623518.0}, {"date": "2016-12-20", "close": 15.7, "volume": 527712.0}, {"date": "2016-12-21", "close": 15.8, "volume": 384034.0}, {"date": "2016-12-22", "close": 15.5, "volume": 388741.0}, {"date": "2016-12-23", "close": 15.8, "volume": 226555.0}, {"date": "2016-12-27", "close": 15.75, "volume": 216290.0}, {"date": "2016-12-28", "close": 16.0, "volume": 238993.0}, {"date": "2016-12-29", "close": 15.95, "volume": 251254.0}, {"date": "2016-12-30", "close": 15.95, "volume": 221991.0}, {"date": "2017-01-03", "close": 16.05, "volume": 370162.0}, {"date": "2017-01-04", "close": 16.6, "volume": 463819.0}, {"date": "2017-01-05", "close": 16.15, "volume": 320596.0}, {"date": "2017-01-06", "close": 16.5, "volume": 498847.0}, {"date": "2017-01-09", "close": 16.05, "volume": 289664.0}, {"date": "2017-01-10", "close": 16.05, "volume": 182282.0}, {"date": "2017-01-11", "close": 16.3, "volume": 207523.0}, {"date": "2017-01-12", "close": 16.1, "volume": 237332.0}, {"date": "2017-01-13", "close": 16.05, "volume": 238738.0}, {"date": "2017-01-17", "close": 16.1, "volume": 280921.0}, {"date": "2017-01-18", "close": 15.9, "volume": 264815.0}, {"date": "2017-01-19", "close": 16.2, "volume": 257363.0}, {"date": "2017-01-20", "close": 16.4, "volume": 334757.0}, {"date": "2017-01-23", "close": 17.2, "volume": 1171908.0}, {"date": "2017-01-24", "close": 17.95, "volume": 1473817.0}, {"date": "2017-01-25", "close": 17.95, "volume": 1153076.0}, {"date": "2017-01-26", "close": 17.9, "volume": 464741.0}, {"date": "2017-01-27", "close": 17.75, "volume": 677985.0}, {"date": "2017-01-30", "close": 17.85, "volume": 696083.0}, {"date": "2017-01-31", "close": 17.55, "volume": 749474.0}, {"date": "2017-02-01", "close": 17.75, "volume": 958377.0}, {"date": "2017-02-02", "close": 18.4, "volume": 621924.0}, {"date": "2017-02-03", "close": 18.55, "volume": 525641.0}, {"date": "2017-02-06", "close": 18.5, "volume": 472616.0}, {"date": "2017-02-07", "close": 18.6, "volume": 360561.0}, {"date": "2017-02-08", "close": 18.75, "volume": 570074.0}, {"date": "2017-02-09", "close": 18.8, "volume": 528607.0}, {"date": "2017-02-10", "close": 18.65, "volume": 256646.0}, {"date": "2017-02-13", "close": 18.8, "volume": 542060.0}, {"date": "2017-02-14", "close": 18.9, "volume": 599548.0}, {"date": "2017-02-15", "close": 18.55, "volume": 688164.0}, {"date": "2017-02-16", "close": 18.75, "volume": 606584.0}, {"date": "2017-02-17", "close": 18.8, "volume": 257870.0}, {"date": "2017-02-21", "close": 18.7, "volume": 372255.0}, {"date": "2017-02-22", "close": 18.7, "volume": 361853.0}, {"date": "2017-02-23", "close": 18.05, "volume": 687520.0}, {"date": "2017-02-24", "close": 17.55, "volume": 735747.0}, {"date": "2017-02-27", "close": 17.5, "volume": 587006.0}, {"date": "2017-02-28", "close": 17.35, "volume": 354337.0}, {"date": "2017-03-01", "close": 17.8, "volume": 423822.0}, {"date": "2017-03-02", "close": 17.4, "volume": 234711.0}, {"date": "2017-03-03", "close": 17.55, "volume": 206542.0}, {"date": "2017-03-06", "close": 17.4, "volume": 188146.0}, {"date": "2017-03-07", "close": 17.25, "volume": 245951.0}, {"date": "2017-03-08", "close": 17.1, "volume": 547919.0}, {"date": "2017-03-09", "close": 16.9, "volume": 735403.0}, {"date": "2017-03-10", "close": 16.9, "volume": 308751.0}, {"date": "2017-03-13", "close": 16.6, "volume": 604349.0}, {"date": "2017-03-14", "close": 16.85, "volume": 291914.0}, {"date": "2017-03-15", "close": 16.75, "volume": 764460.0}, {"date": "2017-03-16", "close": 16.65, "volume": 2375182.0}, {"date": "2017-03-17", "close": 16.5, "volume": 1275577.0}, {"date": "2017-03-20", "close": 16.45, "volume": 666477.0}, {"date": "2017-03-21", "close": 16.3, "volume": 833605.0}, {"date": "2017-03-22", "close": 16.45, "volume": 437344.0}, {"date": "2017-03-23", "close": 16.55, "volume": 515971.0}, {"date": "2017-03-24", "close": 16.8, "volume": 452942.0}, {"date": "2017-03-27", "close": 17.1, "volume": 459678.0}, {"date": "2017-03-28", "close": 16.75, "volume": 249536.0}, {"date": "2017-03-29", "close": 16.7, "volume": 316858.0}, {"date": "2017-03-30", "close": 16.9, "volume": 206045.0}, {"date": "2017-03-31", "close": 17.0, "volume": 192149.0}, {"date": "2017-04-03", "close": 16.9, "volume": 337574.0}, {"date": "2017-04-04", "close": 16.35, "volume": 334309.0}, {"date": "2017-04-05", "close": 15.95, "volume": 563880.0}, {"date": "2017-04-06", "close": 15.7, "volume": 355630.0}, {"date": "2017-04-07", "close": 15.6, "volume": 532640.0}, {"date": "2017-04-10", "close": 15.55, "volume": 510374.0}, {"date": "2017-04-11", "close": 15.15, "volume": 675562.0}, {"date": "2017-04-12", "close": 15.35, "volume": 900469.0}, {"date": "2017-04-13", "close": 15.6, "volume": 574335.0}, {"date": "2017-04-17", "close": 15.45, "volume": 479487.0}, {"date": "2017-04-18", "close": 15.25, "volume": 802024.0}, {"date": "2017-04-19", "close": 14.95, "volume": 749820.0}, {"date": "2017-04-20", "close": 16.45, "volume": 2996757.0}, {"date": "2017-04-21", "close": 16.05, "volume": 1191013.0}, {"date": "2017-04-24", "close": 15.85, "volume": 1064511.0}, {"date": "2017-04-25", "close": 16.1, "volume": 614602.0}, {"date": "2017-04-26", "close": 15.75, "volume": 770627.0}, {"date": "2017-04-27", "close": 15.7, "volume": 334427.0}, {"date": "2017-04-28", "close": 15.4, "volume": 451696.0}, {"date": "2017-05-01", "close": 15.25, "volume": 364550.0}, {"date": "2017-05-02", "close": 15.4, "volume": 417004.0}, {"date": "2017-05-03", "close": 15.4, "volume": 646605.0}, {"date": "2017-05-04", "close": 15.0, "volume": 734844.0}, {"date": "2017-05-05", "close": 15.0, "volume": 506583.0}, {"date": "2017-05-08", "close": 15.25, "volume": 530094.0}, {"date": "2017-05-09", "close": 15.35, "volume": 234781.0}, {"date": "2017-05-10", "close": 15.45, "volume": 542477.0}, {"date": "2017-05-11", "close": 15.35, "volume": 539003.0}, {"date": "2017-05-12", "close": 15.55, "volume": 550985.0}, {"date": "2017-05-15", "close": 15.6, "volume": 556049.0}, {"date": "2017-05-16", "close": 15.5, "volume": 422324.0}, {"date": "2017-05-17", "close": 15.65, "volume": 483245.0}, {"date": "2017-05-18", "close": 15.65, "volume": 464072.0}, {"date": "2017-05-19", "close": 15.55, "volume": 351999.0}, {"date": "2017-05-22", "close": 15.95, "volume": 424810.0}, {"date": "2017-05-23", "close": 16.1, "volume": 619625.0}, {"date": "2017-05-24", "close": 16.55, "volume": 922143.0}, {"date": "2017-05-25", "close": 16.35, "volume": 674587.0}, {"date": "2017-05-26", "close": 16.25, "volume": 640086.0}, {"date": "2017-05-30", "close": 16.15, "volume": 489993.0}, {"date": "2017-05-31", "close": 16.3, "volume": 867534.0}, {"date": "2017-06-01", "close": 16.75, "volume": 373125.0}, {"date": "2017-06-02", "close": 16.7, "volume": 349514.0}, {"date": "2017-06-05", "close": 16.6, "volume": 463681.0}, {"date": "2017-06-06", "close": 16.65, "volume": 469262.0}, {"date": "2017-06-07", "close": 16.95, "volume": 409292.0}, {"date": "2017-06-08", "close": 17.05, "volume": 465795.0}, {"date": "2017-06-09", "close": 17.35, "volume": 347885.0}, {"date": "2017-06-12", "close": 17.15, "volume": 564235.0}, {"date": "2017-06-13", "close": 17.5, "volume": 536396.0}, {"date": "2017-06-14", "close": 17.6, "volume": 465765.0}, {"date": "2017-06-15", "close": 17.45, "volume": 695657.0}, {"date": "2017-06-16", "close": 17.1, "volume": 759348.0}, {"date": "2017-06-19", "close": 17.2, "volume": 303797.0}, {"date": "2017-06-20", "close": 17.6, "volume": 631307.0}, {"date": "2017-06-21", "close": 17.4, "volume": 425444.0}, {"date": "2017-06-22", "close": 17.55, "volume": 512747.0}, {"date": "2017-06-23", "close": 17.55, "volume": 662120.0}, {"date": "2017-06-26", "close": 17.95, "volume": 418847.0}, {"date": "2017-06-27", "close": 17.9, "volume": 413222.0}, {"date": "2017-06-28", "close": 18.25, "volume": 309419.0}, {"date": "2017-06-29", "close": 18.0, "volume": 330984.0}, {"date": "2017-06-30", "close": 17.65, "volume": 328903.0}, {"date": "2017-07-03", "close": 17.6, "volume": 177489.0}, {"date": "2017-07-05", "close": 17.45, "volume": 794329.0}, {"date": "2017-07-06", "close": 17.6, "volume": 644387.0}, {"date": "2017-07-07", "close": 17.55, "volume": 301908.0}, {"date": "2017-07-10", "close": 17.5, "volume": 240945.0}, {"date": "2017-07-11", "close": 17.55, "volume": 489497.0}, {"date": "2017-07-12", "close": 16.85, "volume": 1506181.0}, {"date": "2017-07-13", "close": 16.7, "volume": 811875.0}, {"date": "2017-07-14", "close": 16.35, "volume": 1016689.0}, {"date": "2017-07-17", "close": 16.35, "volume": 966870.0}, {"date": "2017-07-18", "close": 16.4, "volume": 487476.0}, {"date": "2017-07-19", "close": 16.25, "volume": 246552.0}, {"date": "2017-07-20", "close": 16.4, "volume": 292360.0}, {"date": "2017-07-21", "close": 16.4, "volume": 635177.0}, {"date": "2017-07-24", "close": 16.45, "volume": 378709.0}, {"date": "2017-07-25", "close": 16.6, "volume": 473513.0}, {"date": "2017-07-26", "close": 16.4, "volume": 296885.0}, {"date": "2017-07-27", "close": 16.3, "volume": 264177.0}, {"date": "2017-07-28", "close": 16.2, "volume": 540174.0}, {"date": "2017-07-31", "close": 16.55, "volume": 657946.0}, {"date": "2017-08-01", "close": 16.35, "volume": 417336.0}, {"date": "2017-08-02", "close": 16.05, "volume": 363337.0}, {"date": "2017-08-03", "close": 16.0, "volume": 481427.0}, {"date": "2017-08-04", "close": 16.15, "volume": 416943.0}, {"date": "2017-08-07", "close": 16.1, "volume": 639344.0}, {"date": "2017-08-08", "close": 15.5, "volume": 1968841.0}, {"date": "2017-08-09", "close": 16.25, "volume": 954227.0}, {"date": "2017-08-10", "close": 16.5, "volume": 786675.0}, {"date": "2017-08-11", "close": 16.8, "volume": 714605.0}, {"date": "2017-08-14", "close": 17.0, "volume": 691904.0}, {"date": "2017-08-15", "close": 17.3, "volume": 334008.0}, {"date": "2017-08-16", "close": 17.25, "volume": 575029.0}, {"date": "2017-08-17", "close": 17.1, "volume": 346541.0}, {"date": "2017-08-18", "close": 16.9, "volume": 376112.0}, {"date": "2017-08-21", "close": 16.85, "volume": 290286.0}, {"date": "2017-08-22", "close": 17.0, "volume": 311083.0}, {"date": "2017-08-23", "close": 17.45, "volume": 401059.0}, {"date": "2017-08-24", "close": 17.7, "volume": 552209.0}, {"date": "2017-08-25", "close": 17.9, "volume": 643491.0}, {"date": "2017-08-28", "close": 17.8, "volume": 428372.0}, {"date": "2017-08-29", "close": 17.8, "volume": 484923.0}, {"date": "2017-08-30", "close": 17.7, "volume": 650941.0}, {"date": "2017-08-31", "close": 17.95, "volume": 488974.0}, {"date": "2017-09-01", "close": 17.75, "volume": 487721.0}, {"date": "2017-09-05", "close": 17.55, "volume": 447441.0}, {"date": "2017-09-06", "close": 17.25, "volume": 494778.0}, {"date": "2017-09-07", "close": 17.05, "volume": 367608.0}, {"date": "2017-09-08", "close": 17.05, "volume": 323401.0}, {"date": "2017-09-11", "close": 16.95, "volume": 355999.0}, {"date": "2017-09-12", "close": 17.0, "volume": 327232.0}, {"date": "2017-09-13", "close": 16.8, "volume": 613487.0}, {"date": "2017-09-14", "close": 16.9, "volume": 668855.0}, {"date": "2017-09-15", "close": 16.7, "volume": 1347180.0}, {"date": "2017-09-18", "close": 16.95, "volume": 781945.0}, {"date": "2017-09-19", "close": 17.05, "volume": 468280.0}, {"date": "2017-09-20", "close": 17.35, "volume": 375061.0}, {"date": "2017-09-21", "close": 17.15, "volume": 993084.0}, {"date": "2017-09-22", "close": 16.85, "volume": 341913.0}, {"date": "2017-09-25", "close": 16.25, "volume": 1185660.0}, {"date": "2017-09-26", "close": 16.55, "volume": 429222.0}, {"date": "2017-09-27", "close": 16.7, "volume": 515901.0}, {"date": "2017-09-28", "close": 16.15, "volume": 988132.0}, {"date": "2017-09-29", "close": 16.2, "volume": 430377.0}, {"date": "2017-10-02", "close": 16.3, "volume": 529842.0}, {"date": "2017-10-03", "close": 16.4, "volume": 392108.0}, {"date": "2017-10-04", "close": 16.8, "volume": 498690.0}, {"date": "2017-10-05", "close": 16.95, "volume": 703633.0}, {"date": "2017-10-06", "close": 16.85, "volume": 568022.0}, {"date": "2017-10-09", "close": 16.8, "volume": 351238.0}, {"date": "2017-10-10", "close": 16.7, "volume": 271127.0}, {"date": "2017-10-11", "close": 16.65, "volume": 590356.0}, {"date": "2017-10-12", "close": 16.85, "volume": 506298.0}, {"date": "2017-10-13", "close": 17.05, "volume": 469377.0}, {"date": "2017-10-16", "close": 16.4, "volume": 661849.0}, {"date": "2017-10-17", "close": 15.8, "volume": 834659.0}, {"date": "2017-10-18", "close": 14.55, "volume": 2338866.0}, {"date": "2017-10-19", "close": 14.35, "volume": 1405743.0}, {"date": "2017-10-20", "close": 14.4, "volume": 1107656.0}, {"date": "2017-10-23", "close": 14.75, "volume": 564051.0}, {"date": "2017-10-24", "close": 14.5, "volume": 469699.0}, {"date": "2017-10-25", "close": 14.7, "volume": 843712.0}, {"date": "2017-10-26", "close": 14.75, "volume": 697132.0}, {"date": "2017-10-27", "close": 14.25, "volume": 1016841.0}, {"date": "2017-10-30", "close": 14.25, "volume": 381562.0}, {"date": "2017-10-31", "close": 14.15, "volume": 423268.0}, {"date": "2017-11-01", "close": 14.2, "volume": 492042.0}, {"date": "2017-11-02", "close": 13.85, "volume": 469920.0}, {"date": "2017-11-03", "close": 13.45, "volume": 644281.0}, {"date": "2017-11-06", "close": 13.35, "volume": 771631.0}, {"date": "2017-11-07", "close": 15.65, "volume": 2026503.0}, {"date": "2017-11-08", "close": 15.95, "volume": 1215498.0}, {"date": "2017-11-09", "close": 16.45, "volume": 796528.0}, {"date": "2017-11-10", "close": 16.5, "volume": 794590.0}, {"date": "2017-11-13", "close": 16.25, "volume": 463600.0}, {"date": "2017-11-14", "close": 15.95, "volume": 364204.0}, {"date": "2017-11-15", "close": 16.2, "volume": 339883.0}, {"date": "2017-11-16", "close": 15.65, "volume": 400084.0}, {"date": "2017-11-17", "close": 15.65, "volume": 297165.0}, {"date": "2017-11-20", "close": 15.8, "volume": 692286.0}, {"date": "2017-11-21", "close": 15.6, "volume": 330603.0}, {"date": "2017-11-22", "close": 15.25, "volume": 323122.0}, {"date": "2017-11-24", "close": 15.4, "volume": 234252.0}, {"date": "2017-11-27", "close": 15.5, "volume": 463718.0}, {"date": "2017-11-28", "close": 15.45, "volume": 552475.0}, {"date": "2017-11-29", "close": 15.9, "volume": 848885.0}, {"date": "2017-11-30", "close": 16.3, "volume": 990581.0}, {"date": "2017-12-01", "close": 17.4, "volume": 1095458.0}, {"date": "2017-12-04", "close": 16.95, "volume": 690754.0}, {"date": "2017-12-05", "close": 16.6, "volume": 476354.0}, {"date": "2017-12-06", "close": 16.2, "volume": 475801.0}, {"date": "2017-12-07", "close": 16.8, "volume": 399388.0}, {"date": "2017-12-08", "close": 16.85, "volume": 544139.0}, {"date": "2017-12-11", "close": 17.4, "volume": 716254.0}, {"date": "2017-12-12", "close": 17.65, "volume": 570445.0}, {"date": "2017-12-13", "close": 17.8, "volume": 458694.0}, {"date": "2017-12-14", "close": 17.9, "volume": 534051.0}, {"date": "2017-12-15", "close": 18.2, "volume": 878630.0}, {"date": "2017-12-18", "close": 17.75, "volume": 528715.0}, {"date": "2017-12-19", "close": 18.0, "volume": 402490.0}, {"date": "2017-12-20", "close": 17.95, "volume": 252174.0}, {"date": "2017-12-21", "close": 18.15, "volume": 460914.0}, {"date": "2017-12-22", "close": 18.0, "volume": 180841.0}, {"date": "2017-12-26", "close": 18.15, "volume": 195962.0}, {"date": "2017-12-27", "close": 18.3, "volume": 247098.0}, {"date": "2017-12-28", "close": 18.3, "volume": 371899.0}, {"date": "2017-12-29", "close": 18.3, "volume": 467370.0}, {"date": "2018-01-02", "close": 18.35, "volume": 406106.0}, {"date": "2018-01-03", "close": 18.7, "volume": 511480.0}, {"date": "2018-01-04", "close": 18.55, "volume": 266293.0}, {"date": "2018-01-05", "close": 18.65, "volume": 301888.0}, {"date": "2018-01-08", "close": 18.55, "volume": 281311.0}, {"date": "2018-01-09", "close": 18.45, "volume": 342053.0}, {"date": "2018-01-10", "close": 18.65, "volume": 167439.0}, {"date": "2018-01-11", "close": 18.8, "volume": 252543.0}, {"date": "2018-01-12", "close": 19.0, "volume": 295688.0}, {"date": "2018-01-16", "close": 18.75, "volume": 396431.0}, {"date": "2018-01-17", "close": 18.8, "volume": 448176.0}, {"date": "2018-01-18", "close": 18.7, "volume": 203308.0}, {"date": "2018-01-19", "close": 18.75, "volume": 164841.0}, {"date": "2018-01-22", "close": 18.75, "volume": 290676.0}, {"date": "2018-01-23", "close": 18.95, "volume": 405294.0}, {"date": "2018-01-24", "close": 19.25, "volume": 296586.0}, {"date": "2018-01-25", "close": 19.25, "volume": 268191.0}, {"date": "2018-01-26", "close": 19.25, "volume": 279656.0}, {"date": "2018-01-29", "close": 19.45, "volume": 486443.0}, {"date": "2018-01-30", "close": 19.2, "volume": 276427.0}, {"date": "2018-01-31", "close": 19.1, "volume": 373977.0}, {"date": "2018-02-01", "close": 19.75, "volume": 391356.0}, {"date": "2018-02-02", "close": 19.4, "volume": 417317.0}, {"date": "2018-02-05", "close": 19.45, "volume": 537331.0}, {"date": "2018-02-06", "close": 20.75, "volume": 1355485.0}, {"date": "2018-02-07", "close": 20.05, "volume": 674626.0}, {"date": "2018-02-08", "close": 26.5, "volume": 5019007.0}, {"date": "2018-02-09", "close": 27.95, "volume": 3448070.0}, {"date": "2018-02-12", "close": 27.4, "volume": 1959566.0}, {"date": "2018-02-13", "close": 28.4, "volume": 2144499.0}, {"date": "2018-02-14", "close": 28.45, "volume": 1239518.0}, {"date": "2018-02-15", "close": 27.85, "volume": 1120844.0}, {"date": "2018-02-16", "close": 28.35, "volume": 935681.0}, {"date": "2018-02-20", "close": 30.35, "volume": 1238781.0}, {"date": "2018-02-21", "close": 29.25, "volume": 1759383.0}, {"date": "2018-02-22", "close": 28.625, "volume": 577275.0}, {"date": "2018-02-23", "close": 29.05, "volume": 525043.0}, {"date": "2018-02-26", "close": 29.15, "volume": 612065.0}, {"date": "2018-02-27", "close": 29.45, "volume": 455830.0}, {"date": "2018-02-28", "close": 29.7, "volume": 676506.0}, {"date": "2018-03-01", "close": 29.4, "volume": 646374.0}, {"date": "2018-03-02", "close": 30.1, "volume": 878979.0}, {"date": "2018-03-05", "close": 32.05, "volume": 1043057.0}, {"date": "2018-03-06", "close": 31.85, "volume": 779646.0}, {"date": "2018-03-07", "close": 32.55, "volume": 406202.0}, {"date": "2018-03-08", "close": 32.9, "volume": 586096.0}, {"date": "2018-03-09", "close": 33.2, "volume": 572376.0}, {"date": "2018-03-12", "close": 32.85, "volume": 557780.0}, {"date": "2018-03-13", "close": 32.95, "volume": 599296.0}, {"date": "2018-03-14", "close": 33.45, "volume": 472076.0}, {"date": "2018-03-15", "close": 33.0, "volume": 433448.0}, {"date": "2018-03-16", "close": 32.45, "volume": 998707.0}, {"date": "2018-03-19", "close": 32.9, "volume": 549608.0}, {"date": "2018-03-20", "close": 33.55, "volume": 556801.0}, {"date": "2018-03-21", "close": 32.75, "volume": 350010.0}, {"date": "2018-03-22", "close": 32.4, "volume": 490906.0}, {"date": "2018-03-23", "close": 32.35, "volume": 391171.0}, {"date": "2018-03-26", "close": 32.8, "volume": 320867.0}, {"date": "2018-03-27", "close": 33.7, "volume": 1428253.0}, {"date": "2018-03-28", "close": 32.525, "volume": 1123643.0}, {"date": "2018-03-29", "close": 33.0, "volume": 726926.0}, {"date": "2018-04-02", "close": 33.55, "volume": 547309.0}, {"date": "2018-04-03", "close": 33.5, "volume": 476384.0}, {"date": "2018-04-04", "close": 34.15, "volume": 920900.0}, {"date": "2018-04-05", "close": 36.15, "volume": 1120757.0}, {"date": "2018-04-06", "close": 35.7, "volume": 626476.0}, {"date": "2018-04-09", "close": 36.05, "volume": 544419.0}, {"date": "2018-04-10", "close": 35.7, "volume": 595409.0}, {"date": "2018-04-11", "close": 35.45, "volume": 356661.0}, {"date": "2018-04-12", "close": 36.0, "volume": 480461.0}, {"date": "2018-04-13", "close": 35.6, "volume": 387398.0}, {"date": "2018-04-16", "close": 36.3, "volume": 317519.0}, {"date": "2018-04-17", "close": 36.75, "volume": 756270.0}, {"date": "2018-04-18", "close": 36.4, "volume": 548818.0}, {"date": "2018-04-19", "close": 37.05, "volume": 422011.0}, {"date": "2018-04-20", "close": 37.4, "volume": 376676.0}, {"date": "2018-04-23", "close": 36.7, "volume": 450878.0}, {"date": "2018-04-24", "close": 35.15, "volume": 1197428.0}, {"date": "2018-04-25", "close": 35.2, "volume": 707513.0}, {"date": "2018-04-26", "close": 35.6, "volume": 423235.0}, {"date": "2018-04-27", "close": 35.7, "volume": 431179.0}, {"date": "2018-04-30", "close": 36.0, "volume": 358754.0}, {"date": "2018-05-01", "close": 36.05, "volume": 349024.0}, {"date": "2018-05-02", "close": 36.25, "volume": 467997.0}, {"date": "2018-05-03", "close": 35.95, "volume": 894431.0}, {"date": "2018-05-04", "close": 34.05, "volume": 1738035.0}, {"date": "2018-05-07", "close": 34.15, "volume": 929370.0}, {"date": "2018-05-08", "close": 33.35, "volume": 630299.0}, {"date": "2018-05-09", "close": 31.45, "volume": 1956836.0}, {"date": "2018-05-10", "close": 29.55, "volume": 3051289.0}, {"date": "2018-05-11", "close": 29.2, "volume": 12326250.0}, {"date": "2018-05-14", "close": 29.8, "volume": 3022795.0}, {"date": "2018-05-15", "close": 30.65, "volume": 2937090.0}, {"date": "2018-05-16", "close": 30.3, "volume": 1712826.0}, {"date": "2018-05-17", "close": 30.25, "volume": 849681.0}, {"date": "2018-05-18", "close": 29.75, "volume": 1171452.0}, {"date": "2018-05-21", "close": 29.8, "volume": 1205430.0}, {"date": "2018-05-22", "close": 29.1, "volume": 1299406.0}, {"date": "2018-05-23", "close": 29.2, "volume": 1898716.0}, {"date": "2018-05-24", "close": 29.7, "volume": 1096367.0}, {"date": "2018-05-25", "close": 29.95, "volume": 2284853.0}, {"date": "2018-05-29", "close": 31.1, "volume": 2083252.0}, {"date": "2018-05-30", "close": 31.4, "volume": 1595690.0}, {"date": "2018-05-31", "close": 31.05, "volume": 1352630.0}, {"date": "2018-06-01", "close": 30.85, "volume": 591883.0}, {"date": "2018-06-04", "close": 30.85, "volume": 1340387.0}, {"date": "2018-06-05", "close": 30.65, "volume": 790536.0}, {"date": "2018-06-06", "close": 30.65, "volume": 1309504.0}, {"date": "2018-06-07", "close": 31.0, "volume": 1106321.0}, {"date": "2018-06-08", "close": 31.0, "volume": 1435879.0}, {"date": "2018-06-11", "close": 30.1, "volume": 1000904.0}, {"date": "2018-06-12", "close": 30.15, "volume": 1163543.0}, {"date": "2018-06-13", "close": 30.0, "volume": 933793.0}, {"date": "2018-06-14", "close": 30.3, "volume": 929914.0}, {"date": "2018-06-15", "close": 30.15, "volume": 1424825.0}, {"date": "2018-06-18", "close": 30.1, "volume": 779324.0}, {"date": "2018-06-19", "close": 29.7, "volume": 675819.0}, {"date": "2018-06-20", "close": 29.65, "volume": 542639.0}, {"date": "2018-06-21", "close": 29.75, "volume": 992098.0}, {"date": "2018-06-22", "close": 29.8, "volume": 4859759.0}, {"date": "2018-06-25", "close": 29.85, "volume": 1063995.0}, {"date": "2018-06-26", "close": 28.7, "volume": 1953918.0}, {"date": "2018-06-27", "close": 27.1, "volume": 2041945.0}, {"date": "2018-06-28", "close": 26.55, "volume": 1604240.0}, {"date": "2018-06-29", "close": 26.55, "volume": 1170850.0}, {"date": "2018-07-02", "close": 26.5, "volume": 1258068.0}, {"date": "2018-07-03", "close": 26.65, "volume": 733642.0}, {"date": "2018-07-05", "close": 26.25, "volume": 1346743.0}, {"date": "2018-07-06", "close": 26.6, "volume": 541401.0}, {"date": "2018-07-09", "close": 26.35, "volume": 1013268.0}, {"date": "2018-07-10", "close": 26.375, "volume": 762199.0}, {"date": "2018-07-11", "close": 26.75, "volume": 787514.0}, {"date": "2018-07-12", "close": 26.1, "volume": 754467.0}, {"date": "2018-07-13", "close": 25.8, "volume": 531100.0}, {"date": "2018-07-16", "close": 26.0, "volume": 601299.0}, {"date": "2018-07-17", "close": 26.5, "volume": 743300.0}, {"date": "2018-07-18", "close": 26.55, "volume": 528054.0}, {"date": "2018-07-19", "close": 26.35, "volume": 365282.0}, {"date": "2018-07-20", "close": 26.15, "volume": 457337.0}, {"date": "2018-07-23", "close": 26.6, "volume": 752284.0}, {"date": "2018-07-24", "close": 25.55, "volume": 739537.0}, {"date": "2018-07-25", "close": 25.9, "volume": 767837.0}, {"date": "2018-07-26", "close": 25.65, "volume": 1154003.0}, {"date": "2018-07-27", "close": 21.4, "volume": 4805971.0}, {"date": "2018-07-30", "close": 20.675, "volume": 2603046.0}, {"date": "2018-07-31", "close": 20.15, "volume": 2809275.0}, {"date": "2018-08-01", "close": 20.15, "volume": 1202621.0}, {"date": "2018-08-02", "close": 20.65, "volume": 1172359.0}, {"date": "2018-08-03", "close": 20.1, "volume": 749079.0}, {"date": "2018-08-06", "close": 19.9, "volume": 841504.0}, {"date": "2018-08-07", "close": 20.4, "volume": 1244970.0}, {"date": "2018-08-08", "close": 20.45, "volume": 1043301.0}, {"date": "2018-08-09", "close": 20.85, "volume": 751286.0}, {"date": "2018-08-10", "close": 21.1, "volume": 1206033.0}, {"date": "2018-08-13", "close": 20.75, "volume": 682098.0}, {"date": "2018-08-14", "close": 21.1, "volume": 843899.0}, {"date": "2018-08-15", "close": 21.55, "volume": 1141089.0}, {"date": "2018-08-16", "close": 21.45, "volume": 795134.0}, {"date": "2018-08-17", "close": 21.85, "volume": 955737.0}, {"date": "2018-08-20", "close": 21.95, "volume": 855309.0}, {"date": "2018-08-21", "close": 21.75, "volume": 997923.0}, {"date": "2018-08-22", "close": 22.25, "volume": 807053.0}, {"date": "2018-08-23", "close": 22.2, "volume": 1010229.0}, {"date": "2018-08-24", "close": 22.35, "volume": 695641.0}, {"date": "2018-08-27", "close": 22.55, "volume": 873527.0}, {"date": "2018-08-28", "close": 22.15, "volume": 646976.0}, {"date": "2018-08-29", "close": 21.8, "volume": 637310.0}, {"date": "2018-08-30", "close": 22.05, "volume": 849357.0}, {"date": "2018-08-31", "close": 21.8, "volume": 489334.0}, {"date": "2018-09-04", "close": 21.6, "volume": 463293.0}, {"date": "2018-09-05", "close": 21.7, "volume": 711276.0}, {"date": "2018-09-06", "close": 21.45, "volume": 384510.0}, {"date": "2018-09-07", "close": 21.85, "volume": 360295.0}, {"date": "2018-09-10", "close": 21.8, "volume": 545605.0}, {"date": "2018-09-11", "close": 21.55, "volume": 833707.0}, {"date": "2018-09-12", "close": 20.95, "volume": 1057142.0}, {"date": "2018-09-13", "close": 21.4, "volume": 469487.0}, {"date": "2018-09-14", "close": 21.85, "volume": 846211.0}, {"date": "2018-09-17", "close": 21.8, "volume": 796398.0}, {"date": "2018-09-18", "close": 22.0, "volume": 720686.0}, {"date": "2018-09-19", "close": 22.25, "volume": 696151.0}, {"date": "2018-09-20", "close": 22.35, "volume": 622297.0}, {"date": "2018-09-21", "close": 21.95, "volume": 899768.0}, {"date": "2018-09-24", "close": 21.45, "volume": 988504.0}, {"date": "2018-09-25", "close": 21.2, "volume": 700668.0}, {"date": "2018-09-26", "close": 21.0, "volume": 488470.0}, {"date": "2018-09-27", "close": 21.0, "volume": 525672.0}, {"date": "2018-09-28", "close": 20.45, "volume": 624883.0}, {"date": "2018-10-01", "close": 20.13, "volume": 1207288.0}, {"date": "2018-10-02", "close": 20.29, "volume": 871406.0}, {"date": "2018-10-03", "close": 20.65, "volume": 1029895.0}, {"date": "2018-10-04", "close": 22.75, "volume": 3290485.0}, {"date": "2018-10-05", "close": 22.46, "volume": 1703244.0}, {"date": "2018-10-08", "close": 22.42, "volume": 806199.0}, {"date": "2018-10-09", "close": 21.7, "volume": 924310.0}, {"date": "2018-10-10", "close": 22.5, "volume": 1617392.0}, {"date": "2018-10-11", "close": 22.89, "volume": 2210950.0}, {"date": "2018-10-12", "close": 23.02, "volume": 1491527.0}, {"date": "2018-10-15", "close": 22.57, "volume": 761879.0}, {"date": "2018-10-16", "close": 21.83, "volume": 1147182.0}, {"date": "2018-10-17", "close": 21.85, "volume": 820360.0}, {"date": "2018-10-18", "close": 22.45, "volume": 1918729.0}, {"date": "2018-10-19", "close": 22.75, "volume": 1542251.0}, {"date": "2018-10-22", "close": 22.19, "volume": 780520.0}, {"date": "2018-10-23", "close": 22.83, "volume": 2113661.0}, {"date": "2018-10-24", "close": 22.4, "volume": 1047106.0}, {"date": "2018-10-25", "close": 22.76, "volume": 1235676.0}, {"date": "2018-10-26", "close": 22.8, "volume": 1242756.0}, {"date": "2018-10-29", "close": 22.91, "volume": 1114472.0}, {"date": "2018-10-30", "close": 23.73, "volume": 1831718.0}, {"date": "2018-10-31", "close": 23.72, "volume": 1400320.0}, {"date": "2018-11-01", "close": 23.02, "volume": 1331570.0}, {"date": "2018-11-02", "close": 23.49, "volume": 1168931.0}, {"date": "2018-11-05", "close": 24.41, "volume": 1536146.0}, {"date": "2018-11-06", "close": 24.64, "volume": 1668913.0}, {"date": "2018-11-07", "close": 25.59, "volume": 2347201.0}, {"date": "2018-11-08", "close": 25.02, "volume": 1656479.0}, {"date": "2018-11-09", "close": 24.51, "volume": 1587449.0}, {"date": "2018-11-12", "close": 24.46, "volume": 1098041.0}, {"date": "2018-11-13", "close": 24.92, "volume": 1307495.0}, {"date": "2018-11-14", "close": 24.86, "volume": 1044591.0}, {"date": "2018-11-15", "close": 25.63, "volume": 2085860.0}, {"date": "2018-11-16", "close": 26.44, "volume": 1153155.0}, {"date": "2018-11-19", "close": 26.39, "volume": 1127622.0}, {"date": "2018-11-20", "close": 26.46, "volume": 1245883.0}, {"date": "2018-11-21", "close": 25.63, "volume": 792939.0}, {"date": "2018-11-23", "close": 25.48, "volume": 196727.0}, {"date": "2018-11-26", "close": 25.72, "volume": 508314.0}, {"date": "2018-11-27", "close": 25.99, "volume": 646314.0}, {"date": "2018-11-28", "close": 25.97, "volume": 1105876.0}, {"date": "2018-11-29", "close": 25.55, "volume": 776682.0}, {"date": "2018-11-30", "close": 25.17, "volume": 1333843.0}, {"date": "2018-12-03", "close": 25.33, "volume": 666144.0}, {"date": "2018-12-04", "close": 25.03, "volume": 1153758.0}, {"date": "2018-12-06", "close": 25.85, "volume": 1330789.0}, {"date": "2018-12-07", "close": 25.56, "volume": 716425.0}, {"date": "2018-12-10", "close": 25.72, "volume": 684450.0}, {"date": "2018-12-11", "close": 25.6, "volume": 825442.0}, {"date": "2018-12-12", "close": 25.8, "volume": 431316.0}, {"date": "2018-12-13", "close": 25.81, "volume": 357882.0}, {"date": "2018-12-14", "close": 25.47, "volume": 604140.0}, {"date": "2018-12-17", "close": 24.8, "volume": 898629.0}, {"date": "2018-12-18", "close": 23.71, "volume": 1714715.0}, {"date": "2018-12-19", "close": 23.78, "volume": 767249.0}, {"date": "2018-12-20", "close": 23.99, "volume": 689455.0}, {"date": "2018-12-21", "close": 23.83, "volume": 1405894.0}, {"date": "2018-12-24", "close": 24.13, "volume": 557427.0}, {"date": "2018-12-26", "close": 24.93, "volume": 1406998.0}, {"date": "2018-12-27", "close": 25.76, "volume": 1195408.0}, {"date": "2018-12-28", "close": 25.78, "volume": 655065.0}, {"date": "2018-12-31", "close": 25.76, "volume": 607067.0}, {"date": "2019-01-02", "close": 25.99, "volume": 801215.0}, {"date": "2019-01-03", "close": 26.71, "volume": 1117192.0}, {"date": "2019-01-04", "close": 27.36, "volume": 1390725.0}, {"date": "2019-01-07", "close": 26.84, "volume": 1422925.0}, {"date": "2019-01-08", "close": 27.02, "volume": 1138736.0}, {"date": "2019-01-09", "close": 27.36, "volume": 2531598.0}, {"date": "2019-01-10", "close": 26.66, "volume": 872078.0}, {"date": "2019-01-11", "close": 26.42, "volume": 1081628.0}, {"date": "2019-01-14", "close": 26.12, "volume": 684276.0}, {"date": "2019-01-15", "close": 25.98, "volume": 611497.0}, {"date": "2019-01-16", "close": 26.6, "volume": 688976.0}, {"date": "2019-01-17", "close": 26.29, "volume": 457770.0}, {"date": "2019-01-18", "close": 26.9, "volume": 766054.0}, {"date": "2019-01-22", "close": 26.68, "volume": 518240.0}, {"date": "2019-01-23", "close": 26.43, "volume": 492705.0}, {"date": "2019-01-24", "close": 26.1, "volume": 649577.0}, {"date": "2019-01-25", "close": 25.89, "volume": 533549.0}, {"date": "2019-01-28", "close": 25.74, "volume": 466652.0}, {"date": "2019-01-29", "close": 25.75, "volume": 705850.0}, {"date": "2019-01-30", "close": 25.31, "volume": 883017.0}, {"date": "2019-01-31", "close": 25.55, "volume": 837997.0}, {"date": "2019-02-01", "close": 25.24, "volume": 684723.0}, {"date": "2019-02-04", "close": 25.55, "volume": 563424.0}, {"date": "2019-02-05", "close": 25.6, "volume": 663160.0}, {"date": "2019-02-06", "close": 25.73, "volume": 1037559.0}, {"date": "2019-02-07", "close": 26.96, "volume": 1580519.0}, {"date": "2019-02-08", "close": 26.88, "volume": 1314865.0}, {"date": "2019-02-11", "close": 26.09, "volume": 830380.0}, {"date": "2019-02-12", "close": 26.38, "volume": 849572.0}, {"date": "2019-02-13", "close": 26.27, "volume": 652090.0}, {"date": "2019-02-14", "close": 25.72, "volume": 884062.0}, {"date": "2019-02-15", "close": 25.27, "volume": 1059937.0}, {"date": "2019-02-19", "close": 25.94, "volume": 969693.0}, {"date": "2019-02-20", "close": 25.56, "volume": 527137.0}, {"date": "2019-02-21", "close": 25.42, "volume": 447987.0}, {"date": "2019-02-22", "close": 25.72, "volume": 379935.0}, {"date": "2019-02-25", "close": 25.08, "volume": 575027.0}, {"date": "2019-02-26", "close": 25.15, "volume": 515065.0}, {"date": "2019-02-27", "close": 25.26, "volume": 494262.0}, {"date": "2019-02-28", "close": 25.14, "volume": 540570.0}, {"date": "2019-03-01", "close": 25.59, "volume": 396177.0}, {"date": "2019-03-04", "close": 25.52, "volume": 621418.0}, {"date": "2019-03-05", "close": 25.51, "volume": 355922.0}, {"date": "2019-03-06", "close": 25.19, "volume": 529491.0}, {"date": "2019-03-07", "close": 25.23, "volume": 641741.0}, {"date": "2019-03-08", "close": 24.98, "volume": 686207.0}, {"date": "2019-03-11", "close": 25.2, "volume": 484446.0}, {"date": "2019-03-12", "close": 25.36, "volume": 590835.0}, {"date": "2019-03-13", "close": 25.26, "volume": 572604.0}, {"date": "2019-03-14", "close": 25.19, "volume": 772392.0}, {"date": "2019-03-15", "close": 24.96, "volume": 872420.0}, {"date": "2019-03-18", "close": 24.93, "volume": 498959.0}, {"date": "2019-03-19", "close": 24.76, "volume": 601851.0}, {"date": "2019-03-20", "close": 24.31, "volume": 867036.0}, {"date": "2019-03-21", "close": 23.79, "volume": 1127988.0}, {"date": "2019-03-22", "close": 24.39, "volume": 753924.0}, {"date": "2019-03-25", "close": 24.45, "volume": 754515.0}, {"date": "2019-03-26", "close": 24.08, "volume": 536640.0}, {"date": "2019-03-27", "close": 23.85, "volume": 533507.0}, {"date": "2019-03-28", "close": 23.91, "volume": 702863.0}, {"date": "2019-03-29", "close": 23.75, "volume": 790136.0}, {"date": "2019-04-01", "close": 24.66, "volume": 823573.0}, {"date": "2019-04-02", "close": 25.49, "volume": 998027.0}, {"date": "2019-04-03", "close": 25.23, "volume": 1156281.0}, {"date": "2019-04-04", "close": 25.5, "volume": 695882.0}, {"date": "2019-04-05", "close": 25.54, "volume": 661656.0}, {"date": "2019-04-08", "close": 24.66, "volume": 652717.0}, {"date": "2019-04-09", "close": 25.14, "volume": 971043.0}, {"date": "2019-04-10", "close": 25.19, "volume": 957168.0}, {"date": "2019-04-11", "close": 24.63, "volume": 805711.0}, {"date": "2019-04-12", "close": 24.67, "volume": 696939.0}, {"date": "2019-04-15", "close": 24.15, "volume": 602364.0}, {"date": "2019-04-16", "close": 24.42, "volume": 816154.0}, {"date": "2019-04-17", "close": 24.45, "volume": 571114.0}, {"date": "2019-04-18", "close": 25.22, "volume": 931850.0}, {"date": "2019-04-22", "close": 25.29, "volume": 740767.0}, {"date": "2019-04-23", "close": 24.93, "volume": 840777.0}, {"date": "2019-04-24", "close": 25.12, "volume": 751507.0}, {"date": "2019-04-25", "close": 24.93, "volume": 604081.0}, {"date": "2019-04-26", "close": 24.74, "volume": 494684.0}, {"date": "2019-04-29", "close": 24.8, "volume": 375054.0}, {"date": "2019-04-30", "close": 24.58, "volume": 742360.0}, {"date": "2019-05-01", "close": 24.36, "volume": 1012699.0}, {"date": "2019-05-02", "close": 24.0, "volume": 990159.0}, {"date": "2019-05-03", "close": 23.24, "volume": 2002155.0}, {"date": "2019-05-06", "close": 24.1, "volume": 1051664.0}, {"date": "2019-05-07", "close": 24.11, "volume": 1153224.0}, {"date": "2019-05-08", "close": 24.36, "volume": 896489.0}, {"date": "2019-05-09", "close": 24.76, "volume": 1231012.0}, {"date": "2019-05-10", "close": 24.33, "volume": 885019.0}, {"date": "2019-05-13", "close": 24.85, "volume": 1392793.0}, {"date": "2019-05-14", "close": 24.3, "volume": 1454067.0}, {"date": "2019-05-15", "close": 23.68, "volume": 8410453.0}, {"date": "2019-05-16", "close": 23.8, "volume": 1738779.0}, {"date": "2019-05-17", "close": 23.55, "volume": 1160409.0}, {"date": "2019-05-20", "close": 23.76, "volume": 1129467.0}, {"date": "2019-05-21", "close": 23.72, "volume": 923230.0}, {"date": "2019-05-22", "close": 23.37, "volume": 932855.0}, {"date": "2019-05-23", "close": 23.62, "volume": 1152399.0}, {"date": "2019-05-24", "close": 23.57, "volume": 1243714.0}, {"date": "2019-05-28", "close": 22.78, "volume": 1149519.0}, {"date": "2019-05-29", "close": 23.2, "volume": 1638853.0}, {"date": "2019-05-30", "close": 22.76, "volume": 968468.0}, {"date": "2019-05-31", "close": 23.02, "volume": 1420191.0}, {"date": "2019-06-03", "close": 22.96, "volume": 1224065.0}, {"date": "2019-06-04", "close": 22.57, "volume": 1436314.0}, {"date": "2019-06-05", "close": 22.42, "volume": 857324.0}, {"date": "2019-06-06", "close": 22.19, "volume": 1116189.0}, {"date": "2019-06-07", "close": 22.07, "volume": 861519.0}, {"date": "2019-06-10", "close": 22.03, "volume": 880782.0}, {"date": "2019-06-11", "close": 21.76, "volume": 697214.0}, {"date": "2019-06-12", "close": 21.6, "volume": 666284.0}, {"date": "2019-06-13", "close": 21.43, "volume": 848940.0}, {"date": "2019-06-14", "close": 21.61, "volume": 672065.0}, {"date": "2019-06-17", "close": 21.61, "volume": 637721.0}, {"date": "2019-06-18", "close": 21.56, "volume": 770585.0}, {"date": "2019-06-19", "close": 21.63, "volume": 658798.0}, {"date": "2019-06-20", "close": 21.46, "volume": 1221576.0}, {"date": "2019-06-21", "close": 21.44, "volume": 1674632.0}, {"date": "2019-06-24", "close": 20.87, "volume": 994070.0}, {"date": "2019-06-25", "close": 21.0, "volume": 1341720.0}, {"date": "2019-06-26", "close": 20.96, "volume": 1691734.0}, {"date": "2019-06-27", "close": 21.21, "volume": 1420525.0}, {"date": "2019-06-28", "close": 21.78, "volume": 1949258.0}, {"date": "2019-07-01", "close": 21.58, "volume": 918196.0}, {"date": "2019-07-02", "close": 21.66, "volume": 874702.0}, {"date": "2019-07-03", "close": 21.7, "volume": 544595.0}, {"date": "2019-07-05", "close": 22.31, "volume": 756818.0}, {"date": "2019-07-08", "close": 22.42, "volume": 1124495.0}, {"date": "2019-07-09", "close": 22.38, "volume": 659225.0}, {"date": "2019-07-10", "close": 21.38, "volume": 1514112.0}, {"date": "2019-07-11", "close": 21.72, "volume": 954155.0}, {"date": "2019-07-12", "close": 21.84, "volume": 752451.0}, {"date": "2019-07-15", "close": 21.48, "volume": 688258.0}, {"date": "2019-07-16", "close": 21.62, "volume": 761430.0}, {"date": "2019-07-17", "close": 21.84, "volume": 749305.0}, {"date": "2019-07-18", "close": 21.97, "volume": 336537.0}, {"date": "2019-07-19", "close": 21.99, "volume": 421747.0}, {"date": "2019-07-22", "close": 21.96, "volume": 482470.0}, {"date": "2019-07-23", "close": 21.76, "volume": 509815.0}, {"date": "2019-07-24", "close": 21.74, "volume": 516451.0}, {"date": "2019-07-25", "close": 21.48, "volume": 618112.0}, {"date": "2019-07-26", "close": 21.43, "volume": 642517.0}, {"date": "2019-07-29", "close": 21.7, "volume": 575736.0}, {"date": "2019-07-30", "close": 21.55, "volume": 690500.0}, {"date": "2019-07-31", "close": 21.68, "volume": 686579.0}, {"date": "2019-08-01", "close": 22.17, "volume": 1039914.0}, {"date": "2019-08-02", "close": 22.3, "volume": 1205915.0}, {"date": "2019-08-05", "close": 22.51, "volume": 1237849.0}, {"date": "2019-08-06", "close": 22.16, "volume": 860147.0}, {"date": "2019-08-07", "close": 21.93, "volume": 777611.0}, {"date": "2019-08-08", "close": 17.95, "volume": 4398399.0}, {"date": "2019-08-09", "close": 18.14, "volume": 2015449.0}, {"date": "2019-08-12", "close": 18.13, "volume": 1474222.0}, {"date": "2019-08-13", "close": 18.0, "volume": 1127958.0}, {"date": "2019-08-14", "close": 18.25, "volume": 1762358.0}, {"date": "2019-08-15", "close": 18.7, "volume": 1343980.0}, {"date": "2019-08-16", "close": 18.14, "volume": 852811.0}, {"date": "2019-08-19", "close": 18.29, "volume": 651216.0}, {"date": "2019-08-20", "close": 18.14, "volume": 703257.0}, {"date": "2019-08-21", "close": 17.98, "volume": 853496.0}, {"date": "2019-08-22", "close": 18.17, "volume": 492139.0}, {"date": "2019-08-23", "close": 18.24, "volume": 919467.0}, {"date": "2019-08-26", "close": 18.0, "volume": 569468.0}, {"date": "2019-08-27", "close": 17.76, "volume": 688745.0}, {"date": "2019-08-28", "close": 17.99, "volume": 920262.0}, {"date": "2019-08-29", "close": 18.34, "volume": 863238.0}, {"date": "2019-08-30", "close": 18.8, "volume": 1078189.0}, {"date": "2019-09-03", "close": 18.89, "volume": 1584933.0}, {"date": "2019-09-04", "close": 18.58, "volume": 1104682.0}, {"date": "2019-09-05", "close": 19.14, "volume": 1198787.0}, {"date": "2019-09-06", "close": 19.42, "volume": 728116.0}, {"date": "2019-09-09", "close": 19.48, "volume": 616963.0}, {"date": "2019-09-10", "close": 19.93, "volume": 1107989.0}, {"date": "2019-09-11", "close": 20.45, "volume": 1261464.0}, {"date": "2019-09-12", "close": 20.43, "volume": 850470.0}, {"date": "2019-09-13", "close": 20.15, "volume": 861600.0}, {"date": "2019-09-16", "close": 20.7, "volume": 895905.0}, {"date": "2019-09-17", "close": 20.25, "volume": 650270.0}, {"date": "2019-09-18", "close": 20.19, "volume": 425488.0}, {"date": "2019-09-19", "close": 19.65, "volume": 848566.0}, {"date": "2019-09-20", "close": 19.19, "volume": 1868039.0}, {"date": "2019-09-23", "close": 19.25, "volume": 871826.0}, {"date": "2019-09-24", "close": 18.0, "volume": 3051092.0}, {"date": "2019-09-25", "close": 17.6, "volume": 1369529.0}, {"date": "2019-09-26", "close": 16.83, "volume": 2199527.0}, {"date": "2019-09-27", "close": 16.69, "volume": 1557642.0}, {"date": "2019-09-30", "close": 16.36, "volume": 2866595.0}, {"date": "2019-10-01", "close": 15.7, "volume": 2481323.0}, {"date": "2019-10-02", "close": 15.78, "volume": 1461821.0}, {"date": "2019-10-03", "close": 15.775, "volume": 1473581.0}, {"date": "2019-10-04", "close": 16.21, "volume": 1184642.0}, {"date": "2019-10-07", "close": 16.34, "volume": 956135.0}, {"date": "2019-10-08", "close": 16.21, "volume": 805330.0}, {"date": "2019-10-09", "close": 16.22, "volume": 770218.0}, {"date": "2019-10-10", "close": 16.455, "volume": 983554.0}, {"date": "2019-10-11", "close": 16.695, "volume": 883214.0}, {"date": "2019-10-14", "close": 16.45, "volume": 631662.0}, {"date": "2019-10-15", "close": 16.465, "volume": 1157141.0}, {"date": "2019-10-16", "close": 16.57, "volume": 582515.0}, {"date": "2019-10-17", "close": 16.86, "volume": 879302.0}, {"date": "2019-10-18", "close": 17.11, "volume": 882853.0}, {"date": "2019-10-21", "close": 17.03, "volume": 441325.0}, {"date": "2019-10-22", "close": 16.94, "volume": 466365.0}, {"date": "2019-10-23", "close": 17.04, "volume": 601628.0}, {"date": "2019-10-24", "close": 16.75, "volume": 679270.0}, {"date": "2019-10-25", "close": 16.93, "volume": 674232.0}, {"date": "2019-10-28", "close": 17.18, "volume": 534853.0}, {"date": "2019-10-29", "close": 16.85, "volume": 709167.0}, {"date": "2019-10-30", "close": 16.75, "volume": 1461581.0}, {"date": "2019-10-31", "close": 16.96, "volume": 669873.0}, {"date": "2019-11-01", "close": 16.72, "volume": 942579.0}, {"date": "2019-11-04", "close": 16.93, "volume": 1488025.0}, {"date": "2019-11-05", "close": 16.45, "volume": 1145288.0}, {"date": "2019-11-06", "close": 16.34, "volume": 1033469.0}, {"date": "2019-11-07", "close": 16.0, "volume": 775686.0}, {"date": "2019-11-08", "close": 16.23, "volume": 993610.0}, {"date": "2019-11-11", "close": 16.33, "volume": 667626.0}, {"date": "2019-11-12", "close": 16.22, "volume": 582011.0}, {"date": "2019-11-13", "close": 16.27, "volume": 591912.0}, {"date": "2019-11-14", "close": 16.46, "volume": 632891.0}, {"date": "2019-11-15", "close": 16.69, "volume": 620262.0}, {"date": "2019-11-18", "close": 16.53, "volume": 655280.0}, {"date": "2019-11-19", "close": 16.63, "volume": 628919.0}, {"date": "2019-11-20", "close": 16.65, "volume": 637962.0}, {"date": "2019-11-21", "close": 16.75, "volume": 694882.0}, {"date": "2019-11-22", "close": 16.67, "volume": 393993.0}, {"date": "2019-11-25", "close": 16.81, "volume": 437483.0}, {"date": "2019-11-26", "close": 16.62, "volume": 622988.0}, {"date": "2019-11-27", "close": 16.3, "volume": 749868.0}, {"date": "2019-11-29", "close": 16.6, "volume": 463585.0}, {"date": "2019-12-02", "close": 16.4, "volume": 387329.0}, {"date": "2019-12-03", "close": 16.75, "volume": 1132276.0}, {"date": "2019-12-04", "close": 16.53, "volume": 728328.0}, {"date": "2019-12-05", "close": 16.81, "volume": 593427.0}, {"date": "2019-12-06", "close": 16.64, "volume": 719428.0}, {"date": "2019-12-09", "close": 16.56, "volume": 1193168.0}, {"date": "2019-12-10", "close": 16.8, "volume": 540041.0}, {"date": "2019-12-11", "close": 16.38, "volume": 661966.0}, {"date": "2019-12-12", "close": 16.82, "volume": 759105.0}, {"date": "2019-12-13", "close": 16.29, "volume": 1366220.0}, {"date": "2019-12-16", "close": 16.12, "volume": 1540587.0}, {"date": "2019-12-17", "close": 16.52, "volume": 1373557.0}, {"date": "2019-12-18", "close": 16.0, "volume": 1174515.0}, {"date": "2019-12-19", "close": 16.47, "volume": 1312060.0}, {"date": "2019-12-20", "close": 16.7, "volume": 1863478.0}, {"date": "2019-12-23", "close": 16.17, "volume": 859698.0}, {"date": "2019-12-24", "close": 15.99, "volume": 388822.0}, {"date": "2019-12-26", "close": 16.08, "volume": 432845.0}, {"date": "2019-12-27", "close": 15.98, "volume": 721105.0}, {"date": "2019-12-30", "close": 15.81, "volume": 989575.0}, {"date": "2019-12-31", "close": 15.99, "volume": 891641.0}, {"date": "2020-01-02", "close": 16.28, "volume": 738284.0}, {"date": "2020-01-03", "close": 16.66, "volume": 1092243.0}, {"date": "2020-01-06", "close": 16.14, "volume": 2298902.0}, {"date": "2020-01-07", "close": 16.09, "volume": 1360587.0}, {"date": "2020-01-08", "close": 16.11, "volume": 680064.0}, {"date": "2020-01-09", "close": 15.84, "volume": 1387664.0}, {"date": "2020-01-10", "close": 15.22, "volume": 1416231.0}, {"date": "2020-01-13", "close": 15.34, "volume": 1046540.0}, {"date": "2020-01-14", "close": 15.35, "volume": 1180504.0}, {"date": "2020-01-15", "close": 15.44, "volume": 851331.0}, {"date": "2020-01-16", "close": 15.58, "volume": 682641.0}, {"date": "2020-01-17", "close": 15.45, "volume": 996305.0}, {"date": "2020-01-21", "close": 15.99, "volume": 1964728.0}, {"date": "2020-01-22", "close": 15.29, "volume": 1171843.0}, {"date": "2020-01-23", "close": 15.19, "volume": 1309606.0}, {"date": "2020-01-24", "close": 15.35, "volume": 1612638.0}, {"date": "2020-01-27", "close": 15.93, "volume": 1446249.0}, {"date": "2020-01-28", "close": 15.81, "volume": 1529028.0}, {"date": "2020-01-29", "close": 15.68, "volume": 807572.0}, {"date": "2020-01-30", "close": 16.1, "volume": 1179838.0}, {"date": "2020-01-31", "close": 16.69, "volume": 1737929.0}, {"date": "2020-02-03", "close": 16.43, "volume": 1544188.0}, {"date": "2020-02-04", "close": 17.24, "volume": 1957525.0}, {"date": "2020-02-05", "close": 17.35, "volume": 1026400.0}, {"date": "2020-02-06", "close": 16.7, "volume": 1104447.0}, {"date": "2020-02-07", "close": 16.82, "volume": 847570.0}, {"date": "2020-02-10", "close": 16.81, "volume": 1268480.0}, {"date": "2020-02-11", "close": 17.39, "volume": 1640977.0}, {"date": "2020-02-12", "close": 17.73, "volume": 1020375.0}, {"date": "2020-02-13", "close": 17.78, "volume": 780183.0}, {"date": "2020-02-14", "close": 17.58, "volume": 756019.0}, {"date": "2020-02-18", "close": 17.84, "volume": 510808.0}, {"date": "2020-02-19", "close": 17.74, "volume": 870563.0}, {"date": "2020-02-20", "close": 17.82, "volume": 945748.0}, {"date": "2020-02-21", "close": 18.29, "volume": 866708.0}, {"date": "2020-02-24", "close": 18.66, "volume": 1534229.0}, {"date": "2020-02-25", "close": 18.47, "volume": 1052772.0}, {"date": "2020-02-26", "close": 18.97, "volume": 1264725.0}, {"date": "2020-02-27", "close": 18.69, "volume": 1490439.0}, {"date": "2020-02-28", "close": 18.81, "volume": 1528898.0}, {"date": "2020-03-02", "close": 19.67, "volume": 1790623.0}, {"date": "2020-03-03", "close": 20.53, "volume": 2002154.0}, {"date": "2020-03-04", "close": 21.86, "volume": 2404749.0}, {"date": "2020-03-05", "close": 23.37, "volume": 2201664.0}, {"date": "2020-03-06", "close": 23.45, "volume": 2761925.0}, {"date": "2020-03-09", "close": 23.92, "volume": 2269833.0}, {"date": "2020-03-10", "close": 23.74, "volume": 2018594.0}, {"date": "2020-03-11", "close": 24.15, "volume": 1886400.0}, {"date": "2020-03-12", "close": 22.65, "volume": 2772029.0}, {"date": "2020-03-13", "close": 21.42, "volume": 2650299.0}, {"date": "2020-03-16", "close": 20.82, "volume": 2368081.0}, {"date": "2020-03-17", "close": 20.18, "volume": 3111230.0}, {"date": "2020-03-18", "close": 18.91, "volume": 2585290.0}, {"date": "2020-03-19", "close": 20.68, "volume": 1961820.0}, {"date": "2020-03-20", "close": 21.01, "volume": 2509754.0}, {"date": "2020-03-23", "close": 20.44, "volume": 1591892.0}, {"date": "2020-03-24", "close": 20.84, "volume": 1784166.0}, {"date": "2020-03-25", "close": 21.16, "volume": 1575005.0}, {"date": "2020-03-26", "close": 22.75, "volume": 1499522.0}, {"date": "2020-03-27", "close": 22.6, "volume": 1279331.0}, {"date": "2020-03-30", "close": 21.51, "volume": 1782134.0}, {"date": "2020-03-31", "close": 20.82, "volume": 2023812.0}, {"date": "2020-04-01", "close": 21.23, "volume": 1208296.0}, {"date": "2020-04-02", "close": 21.42, "volume": 1746580.0}, {"date": "2020-04-03", "close": 22.79, "volume": 1457121.0}, {"date": "2020-04-06", "close": 23.79, "volume": 1464925.0}, {"date": "2020-04-07", "close": 23.28, "volume": 1052883.0}, {"date": "2020-04-08", "close": 23.77, "volume": 705668.0}, {"date": "2020-04-09", "close": 23.97, "volume": 1273258.0}, {"date": "2020-04-13", "close": 24.27, "volume": 1125112.0}, {"date": "2020-04-14", "close": 24.76, "volume": 890964.0}, {"date": "2020-04-15", "close": 24.15, "volume": 1199392.0}, {"date": "2020-04-16", "close": 24.23, "volume": 1020611.0}, {"date": "2020-04-17", "close": 23.76, "volume": 901145.0}, {"date": "2020-04-20", "close": 23.67, "volume": 899323.0}, {"date": "2020-04-21", "close": 24.09, "volume": 763948.0}, {"date": "2020-04-22", "close": 23.91, "volume": 508092.0}, {"date": "2020-04-23", "close": 23.97, "volume": 731845.0}, {"date": "2020-04-24", "close": 24.25, "volume": 622234.0}, {"date": "2020-04-27", "close": 25.65, "volume": 1002141.0}, {"date": "2020-04-28", "close": 24.45, "volume": 913442.0}, {"date": "2020-04-29", "close": 23.64, "volume": 1157439.0}, {"date": "2020-04-30", "close": 23.37, "volume": 1084179.0}, {"date": "2020-05-01", "close": 24.07, "volume": 635024.0}, {"date": "2020-05-04", "close": 24.53, "volume": 704262.0}, {"date": "2020-05-05", "close": 24.9, "volume": 1040186.0}, {"date": "2020-05-06", "close": 25.07, "volume": 1142552.0}, {"date": "2020-05-07", "close": 25.73, "volume": 2261772.0}, {"date": "2020-05-08", "close": 23.73, "volume": 1985464.0}, {"date": "2020-05-11", "close": 24.34, "volume": 1936672.0}, {"date": "2020-05-12", "close": 23.85, "volume": 1368723.0}, {"date": "2020-05-13", "close": 22.9, "volume": 2852357.0}, {"date": "2020-05-14", "close": 23.39, "volume": 2092291.0}, {"date": "2020-05-15", "close": 22.86, "volume": 1149947.0}, {"date": "2020-05-18", "close": 22.61, "volume": 1297748.0}, {"date": "2020-05-19", "close": 22.09, "volume": 1177679.0}, {"date": "2020-05-20", "close": 21.6, "volume": 1572021.0}, {"date": "2020-05-21", "close": 21.22, "volume": 1802675.0}, {"date": "2020-05-22", "close": 21.86, "volume": 1681088.0}, {"date": "2020-05-26", "close": 21.85, "volume": 1026796.0}, {"date": "2020-05-27", "close": 22.18, "volume": 1373104.0}, {"date": "2020-05-28", "close": 23.15, "volume": 1631832.0}, {"date": "2020-05-29", "close": 23.85, "volume": 2230196.0}, {"date": "2020-06-01", "close": 24.23, "volume": 848384.0}, {"date": "2020-06-02", "close": 22.71, "volume": 1273600.0}, {"date": "2020-06-03", "close": 21.9, "volume": 1539659.0}, {"date": "2020-06-04", "close": 22.48, "volume": 1994262.0}, {"date": "2020-06-05", "close": 21.78, "volume": 1432032.0}, {"date": "2020-06-08", "close": 22.47, "volume": 1778370.0}, {"date": "2020-06-09", "close": 22.95, "volume": 1225154.0}, {"date": "2020-06-10", "close": 23.01, "volume": 1189978.0}, {"date": "2020-06-11", "close": 23.44, "volume": 1330775.0}, {"date": "2020-06-12", "close": 23.44, "volume": 2086929.0}, {"date": "2020-06-15", "close": 22.93, "volume": 3724629.0}, {"date": "2020-06-16", "close": 22.86, "volume": 1541489.0}, {"date": "2020-06-17", "close": 23.32, "volume": 1550100.0}, {"date": "2020-06-18", "close": 23.28, "volume": 1254441.0}, {"date": "2020-06-19", "close": 23.53, "volume": 2216642.0}, {"date": "2020-06-22", "close": 23.6, "volume": 1594665.0}, {"date": "2020-06-23", "close": 23.31, "volume": 963255.0}, {"date": "2020-06-24", "close": 23.22, "volume": 986175.0}, {"date": "2020-06-25", "close": 23.77, "volume": 1109061.0}, {"date": "2020-06-26", "close": 22.87, "volume": 2483771.0}, {"date": "2020-06-29", "close": 23.43, "volume": 900548.0}, {"date": "2020-06-30", "close": 23.6, "volume": 1140395.0}, {"date": "2020-07-01", "close": 23.7, "volume": 945370.0}, {"date": "2020-07-02", "close": 23.95, "volume": 1032487.0}, {"date": "2020-07-06", "close": 23.875, "volume": 896174.0}, {"date": "2020-07-07", "close": 24.3, "volume": 1553710.0}, {"date": "2020-07-08", "close": 25.26, "volume": 1694585.0}, {"date": "2020-07-09", "close": 24.59, "volume": 1226252.0}, {"date": "2020-07-10", "close": 24.36, "volume": 664658.0}, {"date": "2020-07-13", "close": 24.33, "volume": 1283025.0}, {"date": "2020-07-14", "close": 25.105, "volume": 959627.0}, {"date": "2020-07-15", "close": 26.09, "volume": 1921828.0}, {"date": "2020-07-16", "close": 25.64, "volume": 851022.0}, {"date": "2020-07-17", "close": 25.5, "volume": 1051929.0}, {"date": "2020-07-20", "close": 26.39, "volume": 1853714.0}, {"date": "2020-07-21", "close": 26.13, "volume": 1238733.0}, {"date": "2020-07-22", "close": 26.07, "volume": 972809.0}, {"date": "2020-07-23", "close": 26.03, "volume": 1082924.0}, {"date": "2020-07-24", "close": 25.31, "volume": 1736632.0}, {"date": "2020-07-27", "close": 25.36, "volume": 1063775.0}, {"date": "2020-07-28", "close": 25.12, "volume": 824387.0}, {"date": "2020-07-29", "close": 25.0, "volume": 871130.0}, {"date": "2020-07-30", "close": 24.26, "volume": 1580305.0}, {"date": "2020-07-31", "close": 24.8, "volume": 2175326.0}, {"date": "2020-08-03", "close": 24.79, "volume": 1458702.0}, {"date": "2020-08-04", "close": 24.79, "volume": 1375264.0}, {"date": "2020-08-05", "close": 24.88, "volume": 1076573.0}, {"date": "2020-08-06", "close": 24.61, "volume": 1202034.0}, {"date": "2020-08-07", "close": 22.82, "volume": 2306520.0}, {"date": "2020-08-10", "close": 21.9, "volume": 2087174.0}, {"date": "2020-08-11", "close": 22.81, "volume": 2285551.0}, {"date": "2020-08-12", "close": 23.59, "volume": 1842051.0}, {"date": "2020-08-13", "close": 23.91, "volume": 1200011.0}, {"date": "2020-08-14", "close": 23.97, "volume": 1350273.0}, {"date": "2020-08-17", "close": 24.64, "volume": 1756939.0}, {"date": "2020-08-18", "close": 24.44, "volume": 1841998.0}, {"date": "2020-08-19", "close": 24.38, "volume": 1224329.0}, {"date": "2020-08-20", "close": 24.75, "volume": 1085712.0}, {"date": "2020-08-21", "close": 24.98, "volume": 1361857.0}, {"date": "2020-08-24", "close": 25.47, "volume": 1945359.0}, {"date": "2020-08-25", "close": 25.75, "volume": 1194329.0}, {"date": "2020-08-26", "close": 26.16, "volume": 1271056.0}, {"date": "2020-08-27", "close": 25.99, "volume": 1127037.0}, {"date": "2020-08-28", "close": 24.9, "volume": 3592503.0}, {"date": "2020-08-31", "close": 25.83, "volume": 3601535.0}, {"date": "2020-09-01", "close": 26.69, "volume": 2471038.0}, {"date": "2020-09-02", "close": 25.22, "volume": 2174562.0}, {"date": "2020-09-03", "close": 26.32, "volume": 1977230.0}, {"date": "2020-09-04", "close": 27.32, "volume": 2695092.0}, {"date": "2020-09-08", "close": 26.85, "volume": 3010573.0}, {"date": "2020-09-09", "close": 27.74, "volume": 1663670.0}, {"date": "2020-09-10", "close": 27.325, "volume": 1677074.0}, {"date": "2020-09-11", "close": 27.24, "volume": 1910407.0}, {"date": "2020-09-14", "close": 27.48, "volume": 1555618.0}, {"date": "2020-09-15", "close": 26.34, "volume": 1738168.0}, {"date": "2020-09-16", "close": 26.86, "volume": 1499856.0}, {"date": "2020-09-17", "close": 26.9, "volume": 1341402.0}, {"date": "2020-09-18", "close": 26.94, "volume": 1545375.0}, {"date": "2020-09-21", "close": 26.62, "volume": 1126366.0}, {"date": "2020-09-22", "close": 26.28, "volume": 989840.0}, {"date": "2020-09-23", "close": 22.34, "volume": 6278494.0}, {"date": "2020-09-24", "close": 22.12, "volume": 1957602.0}, {"date": "2020-09-25", "close": 22.88, "volume": 1690100.0}, {"date": "2020-09-28", "close": 23.36, "volume": 1664994.0}, {"date": "2020-09-29", "close": 23.07, "volume": 1184322.0}, {"date": "2020-09-30", "close": 23.01, "volume": 2539207.0}, {"date": "2020-10-01", "close": 23.02, "volume": 945436.0}, {"date": "2020-10-02", "close": 23.46, "volume": 1012985.0}, {"date": "2020-10-05", "close": 23.56, "volume": 1029802.0}, {"date": "2020-10-06", "close": 23.44, "volume": 881119.0}, {"date": "2020-10-07", "close": 23.035, "volume": 1211794.0}, {"date": "2020-10-08", "close": 22.49, "volume": 954222.0}, {"date": "2020-10-09", "close": 22.25, "volume": 851932.0}, {"date": "2020-10-12", "close": 22.31, "volume": 840245.0}, {"date": "2020-10-13", "close": 22.88, "volume": 1283435.0}, {"date": "2020-10-14", "close": 22.89, "volume": 843840.0}, {"date": "2020-10-15", "close": 23.45, "volume": 905361.0}, {"date": "2020-10-16", "close": 23.23, "volume": 626208.0}, {"date": "2020-10-19", "close": 22.79, "volume": 532712.0}, {"date": "2020-10-20", "close": 22.44, "volume": 888928.0}, {"date": "2020-10-21", "close": 21.815, "volume": 1047721.0}, {"date": "2020-10-22", "close": 22.0, "volume": 970996.0}, {"date": "2020-10-23", "close": 21.985, "volume": 691773.0}, {"date": "2020-10-26", "close": 22.0, "volume": 781545.0}, {"date": "2020-10-27", "close": 22.45, "volume": 680621.0}, {"date": "2020-10-28", "close": 21.9, "volume": 1255893.0}, {"date": "2020-10-29", "close": 21.48, "volume": 1527479.0}, {"date": "2020-10-30", "close": 21.38, "volume": 1186383.0}, {"date": "2020-11-02", "close": 21.41, "volume": 1060792.0}, {"date": "2020-11-03", "close": 22.105, "volume": 2436195.0}, {"date": "2020-11-04", "close": 22.44, "volume": 1345372.0}, {"date": "2020-11-05", "close": 21.94, "volume": 1067056.0}, {"date": "2020-11-06", "close": 23.59, "volume": 1661250.0}, {"date": "2020-11-09", "close": 23.11, "volume": 1804244.0}, {"date": "2020-11-10", "close": 22.88, "volume": 1307397.0}, {"date": "2020-11-11", "close": 23.69, "volume": 1106888.0}, {"date": "2020-11-12", "close": 23.48, "volume": 942023.0}, {"date": "2020-11-13", "close": 23.4, "volume": 756891.0}, {"date": "2020-11-16", "close": 23.19, "volume": 834984.0}, {"date": "2020-11-17", "close": 22.72, "volume": 953878.0}, {"date": "2020-11-18", "close": 22.79, "volume": 1159250.0}, {"date": "2020-11-19", "close": 22.55, "volume": 991189.0}, {"date": "2020-11-20", "close": 22.57, "volume": 816937.0}, {"date": "2020-11-23", "close": 22.75, "volume": 972571.0}, {"date": "2020-11-24", "close": 22.68, "volume": 1034036.0}, {"date": "2020-11-25", "close": 22.77, "volume": 788425.0}, {"date": "2020-11-27", "close": 22.89, "volume": 432276.0}, {"date": "2020-11-30", "close": 22.79, "volume": 1686935.0}, {"date": "2020-12-01", "close": 23.32, "volume": 1132336.0}, {"date": "2020-12-02", "close": 23.2, "volume": 880585.0}, {"date": "2020-12-03", "close": 23.37, "volume": 659986.0}, {"date": "2020-12-04", "close": 23.39, "volume": 677598.0}, {"date": "2020-12-07", "close": 23.515, "volume": 693274.0}, {"date": "2020-12-08", "close": 23.74, "volume": 657014.0}, {"date": "2020-12-09", "close": 23.59, "volume": 870091.0}, {"date": "2020-12-10", "close": 23.29, "volume": 764589.0}, {"date": "2020-12-11", "close": 23.0, "volume": 736754.0}, {"date": "2020-12-14", "close": 23.33, "volume": 1274763.0}, {"date": "2020-12-15", "close": 23.865, "volume": 792272.0}, {"date": "2020-12-16", "close": 23.67, "volume": 825208.0}, {"date": "2020-12-17", "close": 24.45, "volume": 857182.0}, {"date": "2020-12-18", "close": 24.87, "volume": 1725944.0}, {"date": "2020-12-21", "close": 24.975, "volume": 823898.0}, {"date": "2020-12-22", "close": 25.26, "volume": 627281.0}, {"date": "2020-12-23", "close": 25.13, "volume": 649158.0}, {"date": "2020-12-24", "close": 25.05, "volume": 197675.0}, {"date": "2020-12-28", "close": 25.0, "volume": 472929.0}, {"date": "2020-12-29", "close": 24.58, "volume": 554732.0}, {"date": "2020-12-30", "close": 24.83, "volume": 547750.0}, {"date": "2020-12-31", "close": 25.17, "volume": 439806.0}, {"date": "2021-01-04", "close": 25.25, "volume": 736569.0}, {"date": "2021-01-05", "close": 25.17, "volume": 832725.0}, {"date": "2021-01-06", "close": 25.96, "volume": 1445089.0}, {"date": "2021-01-07", "close": 25.6, "volume": 1026304.0}, {"date": "2021-01-08", "close": 25.64, "volume": 1007075.0}, {"date": "2021-01-11", "close": 24.075, "volume": 1572883.0}, {"date": "2021-01-12", "close": 24.24, "volume": 1656976.0}, {"date": "2021-01-13", "close": 24.58, "volume": 1354581.0}, {"date": "2021-01-14", "close": 24.67, "volume": 981664.0}, {"date": "2021-01-15", "close": 24.46, "volume": 529521.0}, {"date": "2021-01-19", "close": 24.77, "volume": 961248.0}, {"date": "2021-01-20", "close": 24.67, "volume": 480509.0}, {"date": "2021-01-21", "close": 24.73, "volume": 398308.0}, {"date": "2021-01-22", "close": 24.84, "volume": 762043.0}, {"date": "2021-01-25", "close": 26.3, "volume": 1555048.0}, {"date": "2021-01-26", "close": 26.19, "volume": 1101066.0}, {"date": "2021-01-27", "close": 27.44, "volume": 3273569.0}, {"date": "2021-01-28", "close": 26.95, "volume": 5947857.0}, {"date": "2021-01-29", "close": 27.77, "volume": 4443126.0}, {"date": "2021-02-01", "close": 29.64, "volume": 2944138.0}, {"date": "2021-02-02", "close": 27.98, "volume": 2734210.0}, {"date": "2021-02-03", "close": 27.59, "volume": 2926583.0}, {"date": "2021-02-04", "close": 27.46, "volume": 1622561.0}, {"date": "2021-02-05", "close": 27.635, "volume": 1272980.0}, {"date": "2021-02-08", "close": 27.96, "volume": 1248334.0}, {"date": "2021-02-09", "close": 28.03, "volume": 1583519.0}, {"date": "2021-02-10", "close": 29.06, "volume": 2887994.0}, {"date": "2021-02-11", "close": 27.77, "volume": 3176955.0}, {"date": "2021-02-12", "close": 27.26, "volume": 1632176.0}, {"date": "2021-02-16", "close": 29.13, "volume": 2562768.0}, {"date": "2021-02-17", "close": 28.39, "volume": 1684418.0}, {"date": "2021-02-18", "close": 28.095, "volume": 1429453.0}, {"date": "2021-02-19", "close": 27.98, "volume": 1311461.0}, {"date": "2021-02-22", "close": 26.97, "volume": 1970532.0}, {"date": "2021-02-23", "close": 27.115, "volume": 2156805.0}, {"date": "2021-02-24", "close": 26.995, "volume": 2157879.0}, {"date": "2021-02-25", "close": 28.18, "volume": 2181089.0}, {"date": "2021-02-26", "close": 27.27, "volume": 1441777.0}, {"date": "2021-03-01", "close": 27.53, "volume": 1071287.0}, {"date": "2021-03-02", "close": 26.97, "volume": 1961977.0}, {"date": "2021-03-03", "close": 26.94, "volume": 1412492.0}, {"date": "2021-03-04", "close": 26.775, "volume": 2103847.0}, {"date": "2021-03-05", "close": 26.98, "volume": 1416328.0}, {"date": "2021-03-08", "close": 27.43, "volume": 1440559.0}, {"date": "2021-03-09", "close": 28.05, "volume": 1702846.0}, {"date": "2021-03-10", "close": 27.72, "volume": 1801290.0}, {"date": "2021-03-11", "close": 28.44, "volume": 969676.0}, {"date": "2021-03-12", "close": 29.6, "volume": 1866683.0}, {"date": "2021-03-15", "close": 30.05, "volume": 1978052.0}, {"date": "2021-03-16", "close": 30.22, "volume": 1237412.0}, {"date": "2021-03-17", "close": 30.14, "volume": 1580598.0}, {"date": "2021-03-18", "close": 29.33, "volume": 1570573.0}, {"date": "2021-03-19", "close": 29.48, "volume": 1353143.0}, {"date": "2021-03-22", "close": 30.21, "volume": 1226057.0}, {"date": "2021-03-23", "close": 30.07, "volume": 849417.0}, {"date": "2021-03-24", "close": 29.73, "volume": 812997.0}, {"date": "2021-03-25", "close": 29.82, "volume": 788428.0}, {"date": "2021-03-26", "close": 30.28, "volume": 817866.0}, {"date": "2021-03-29", "close": 31.05, "volume": 1677298.0}, {"date": "2021-03-30", "close": 30.6, "volume": 1941526.0}, {"date": "2021-03-31", "close": 31.05, "volume": 3284936.0}, {"date": "2021-04-01", "close": 31.5, "volume": 1320957.0}, {"date": "2021-04-05", "close": 32.19, "volume": 1171350.0}, {"date": "2021-04-06", "close": 31.66, "volume": 1158813.0}, {"date": "2021-04-07", "close": 31.88, "volume": 814100.0}, {"date": "2021-04-08", "close": 31.08, "volume": 1472722.0}, {"date": "2021-04-09", "close": 30.945, "volume": 1316397.0}, {"date": "2021-04-12", "close": 31.32, "volume": 1179106.0}, {"date": "2021-04-13", "close": 30.82, "volume": 1253042.0}, {"date": "2021-04-14", "close": 31.2, "volume": 721732.0}, {"date": "2021-04-15", "close": 31.19, "volume": 1104729.0}, {"date": "2021-04-16", "close": 31.57, "volume": 784348.0}, {"date": "2021-04-19", "close": 31.86, "volume": 759909.0}, {"date": "2021-04-20", "close": 31.15, "volume": 681279.0}, {"date": "2021-04-21", "close": 31.28, "volume": 831712.0}, {"date": "2021-04-22", "close": 30.75, "volume": 1208884.0}, {"date": "2021-04-23", "close": 30.825, "volume": 936687.0}, {"date": "2021-04-26", "close": 30.96, "volume": 1331558.0}, {"date": "2021-04-27", "close": 30.84, "volume": 1218537.0}, {"date": "2021-04-28", "close": 30.36, "volume": 1015067.0}, {"date": "2021-04-29", "close": 29.96, "volume": 1387648.0}, {"date": "2021-04-30", "close": 29.63, "volume": 1114094.0}, {"date": "2021-05-03", "close": 29.64, "volume": 1863405.0}, {"date": "2021-05-04", "close": 28.54, "volume": 4118570.0}, {"date": "2021-05-05", "close": 27.84, "volume": 3214639.0}, {"date": "2021-05-06", "close": 28.53, "volume": 1695128.0}, {"date": "2021-05-07", "close": 28.13, "volume": 1357350.0}, {"date": "2021-05-10", "close": 28.29, "volume": 1893920.0}, {"date": "2021-05-11", "close": 28.69, "volume": 1799388.0}, {"date": "2021-05-12", "close": 28.36, "volume": 1552745.0}, {"date": "2021-05-13", "close": 28.82, "volume": 1360649.0}, {"date": "2021-05-14", "close": 28.99, "volume": 1320592.0}, {"date": "2021-05-17", "close": 29.02, "volume": 988107.0}, {"date": "2021-05-18", "close": 28.74, "volume": 1341271.0}, {"date": "2021-05-19", "close": 28.83, "volume": 1006304.0}, {"date": "2021-05-20", "close": 29.03, "volume": 811818.0}, {"date": "2021-05-21", "close": 29.0, "volume": 836280.0}, {"date": "2021-05-24", "close": 28.89, "volume": 676814.0}, {"date": "2021-05-25", "close": 28.93, "volume": 1025745.0}, {"date": "2021-05-26", "close": 29.55, "volume": 1161065.0}, {"date": "2021-05-27", "close": 29.93, "volume": 2325499.0}, {"date": "2021-05-28", "close": 30.45, "volume": 1192810.0}, {"date": "2021-06-01", "close": 30.16, "volume": 1471949.0}, {"date": "2021-06-02", "close": 30.89, "volume": 1730621.0}, {"date": "2021-06-03", "close": 31.7, "volume": 2375066.0}, {"date": "2021-06-04", "close": 31.64, "volume": 1004822.0}, {"date": "2021-06-07", "close": 31.49, "volume": 1521367.0}, {"date": "2021-06-08", "close": 31.46, "volume": 1376014.0}, {"date": "2021-06-09", "close": 29.04, "volume": 5055166.0}, {"date": "2021-06-10", "close": 29.14, "volume": 2308244.0}, {"date": "2021-06-11", "close": 29.06, "volume": 1350212.0}, {"date": "2021-06-14", "close": 28.89, "volume": 1288771.0}, {"date": "2021-06-15", "close": 28.76, "volume": 1058446.0}, {"date": "2021-06-16", "close": 28.91, "volume": 1113423.0}, {"date": "2021-06-17", "close": 29.39, "volume": 1775271.0}, {"date": "2021-06-18", "close": 28.72, "volume": 1311423.0}, {"date": "2021-06-21", "close": 28.86, "volume": 1016660.0}, {"date": "2021-06-22", "close": 28.8, "volume": 818723.0}, {"date": "2021-06-23", "close": 27.9, "volume": 2374528.0}, {"date": "2021-06-24", "close": 27.39, "volume": 2462618.0}, {"date": "2021-06-25", "close": 27.75, "volume": 4128142.0}, {"date": "2021-06-28", "close": 27.66, "volume": 984702.0}, {"date": "2021-06-29", "close": 27.82, "volume": 728426.0}, {"date": "2021-06-30", "close": 27.63, "volume": 1427433.0}, {"date": "2021-07-01", "close": 27.99, "volume": 1180639.0}, {"date": "2021-07-02", "close": 27.89, "volume": 693471.0}, {"date": "2021-07-06", "close": 28.28, "volume": 1798472.0}, {"date": "2021-07-07", "close": 27.49, "volume": 1357986.0}, {"date": "2021-07-08", "close": 27.02, "volume": 2139713.0}, {"date": "2021-07-09", "close": 27.31, "volume": 2387277.0}, {"date": "2021-07-12", "close": 26.82, "volume": 1403589.0}, {"date": "2021-07-13", "close": 26.09, "volume": 1630103.0}, {"date": "2021-07-14", "close": 26.09, "volume": 762987.0}, {"date": "2021-07-15", "close": 26.1, "volume": 848655.0}, {"date": "2021-07-16", "close": 26.02, "volume": 918744.0}, {"date": "2021-07-19", "close": 25.89, "volume": 1350108.0}, {"date": "2021-07-20", "close": 25.95, "volume": 1079541.0}, {"date": "2021-07-21", "close": 25.98, "volume": 885799.0}, {"date": "2021-07-22", "close": 25.49, "volume": 1475248.0}, {"date": "2021-07-23", "close": 25.28, "volume": 986088.0}, {"date": "2021-07-26", "close": 25.57, "volume": 1117003.0}, {"date": "2021-07-27", "close": 25.66, "volume": 1332881.0}, {"date": "2021-07-28", "close": 25.62, "volume": 1277910.0}, {"date": "2021-07-29", "close": 25.7, "volume": 647680.0}, {"date": "2021-07-30", "close": 25.74, "volume": 1130555.0}, {"date": "2021-08-02", "close": 25.72, "volume": 729581.0}, {"date": "2021-08-03", "close": 25.81, "volume": 1101945.0}, {"date": "2021-08-04", "close": 24.46, "volume": 6222228.0}, {"date": "2021-08-05", "close": 25.83, "volume": 2022954.0}, {"date": "2021-08-06", "close": 26.2, "volume": 1854196.0}, {"date": "2021-08-09", "close": 26.41, "volume": 1080310.0}, {"date": "2021-08-10", "close": 25.84, "volume": 1460193.0}, {"date": "2021-08-11", "close": 26.19, "volume": 756399.0}, {"date": "2021-08-12", "close": 26.08, "volume": 858339.0}, {"date": "2021-08-13", "close": 26.08, "volume": 2573025.0}, {"date": "2021-08-16", "close": 26.0, "volume": 1194565.0}, {"date": "2021-08-17", "close": 25.64, "volume": 963295.0}, {"date": "2021-08-18", "close": 25.31, "volume": 855197.0}, {"date": "2021-08-19", "close": 25.27, "volume": 572181.0}, {"date": "2021-08-20", "close": 25.47, "volume": 599115.0}, {"date": "2021-08-23", "close": 25.54, "volume": 692759.0}, {"date": "2021-08-24", "close": 25.81, "volume": 684837.0}, {"date": "2021-08-25", "close": 25.7, "volume": 837933.0}, {"date": "2021-08-26", "close": 25.59, "volume": 614497.0}, {"date": "2021-08-27", "close": 26.03, "volume": 748520.0}, {"date": "2021-08-30", "close": 25.03, "volume": 3402259.0}, {"date": "2021-08-31", "close": 24.48, "volume": 2264296.0}, {"date": "2021-09-01", "close": 24.61, "volume": 1444394.0}, {"date": "2021-09-02", "close": 24.4, "volume": 1078300.0}, {"date": "2021-09-03", "close": 24.46, "volume": 909525.0}, {"date": "2021-09-07", "close": 24.06, "volume": 1495177.0}, {"date": "2021-09-08", "close": 23.89, "volume": 1196809.0}, {"date": "2021-09-09", "close": 23.94, "volume": 1646458.0}, {"date": "2021-09-10", "close": 23.48, "volume": 1274553.0}, {"date": "2021-09-13", "close": 23.65, "volume": 1583558.0}, {"date": "2021-09-14", "close": 24.1, "volume": 1598714.0}, {"date": "2021-09-15", "close": 24.17, "volume": 1699441.0}, {"date": "2021-09-16", "close": 24.33, "volume": 1379391.0}, {"date": "2021-09-17", "close": 24.25, "volume": 2115506.0}, {"date": "2021-09-20", "close": 24.32, "volume": 1828646.0}, {"date": "2021-09-21", "close": 24.29, "volume": 1253032.0}, {"date": "2021-09-22", "close": 24.21, "volume": 758637.0}, {"date": "2021-09-23", "close": 23.84, "volume": 796214.0}, {"date": "2021-09-24", "close": 24.03, "volume": 827155.0}, {"date": "2021-09-27", "close": 24.38, "volume": 1182960.0}, {"date": "2021-09-28", "close": 24.34, "volume": 844617.0}, {"date": "2021-09-29", "close": 24.52, "volume": 497672.0}, {"date": "2021-09-30", "close": 24.43, "volume": 934436.0}, {"date": "2021-10-01", "close": 24.76, "volume": 903051.0}, {"date": "2021-10-04", "close": 25.05, "volume": 923316.0}, {"date": "2021-10-05", "close": 24.82, "volume": 973398.0}, {"date": "2021-10-06", "close": 25.97, "volume": 1483240.0}, {"date": "2021-10-07", "close": 25.6, "volume": 949098.0}, {"date": "2021-10-08", "close": 25.62, "volume": 793441.0}, {"date": "2021-10-11", "close": 25.71, "volume": 419397.0}, {"date": "2021-10-12", "close": 25.76, "volume": 608147.0}, {"date": "2021-10-13", "close": 25.49, "volume": 787596.0}, {"date": "2021-10-14", "close": 25.23, "volume": 687170.0}, {"date": "2021-10-15", "close": 25.22, "volume": 652040.0}, {"date": "2021-10-18", "close": 25.59, "volume": 940087.0}, {"date": "2021-10-19", "close": 26.33, "volume": 671320.0}, {"date": "2021-10-20", "close": 26.41, "volume": 839811.0}, {"date": "2021-10-21", "close": 26.1, "volume": 884793.0}, {"date": "2021-10-22", "close": 26.46, "volume": 476171.0}, {"date": "2021-10-25", "close": 26.4, "volume": 491951.0}, {"date": "2021-10-26", "close": 26.25, "volume": 494623.0}, {"date": "2021-10-27", "close": 25.82, "volume": 584364.0}, {"date": "2021-10-28", "close": 25.82, "volume": 844873.0}, {"date": "2021-10-29", "close": 24.88, "volume": 1313880.0}, {"date": "2021-11-01", "close": 25.31, "volume": 805965.0}, {"date": "2021-11-02", "close": 26.19, "volume": 1462165.0}, {"date": "2021-11-03", "close": 28.84, "volume": 2407869.0}, {"date": "2021-11-04", "close": 28.07, "volume": 1095989.0}, {"date": "2021-11-05", "close": 27.91, "volume": 1180938.0}, {"date": "2021-11-08", "close": 27.77, "volume": 718570.0}, {"date": "2021-11-09", "close": 27.27, "volume": 955993.0}, {"date": "2021-11-10", "close": 27.29, "volume": 693950.0}, {"date": "2021-11-11", "close": 27.74, "volume": 430992.0}, {"date": "2021-11-12", "close": 28.26, "volume": 759832.0}, {"date": "2021-11-15", "close": 28.66, "volume": 510868.0}, {"date": "2021-11-16", "close": 28.81, "volume": 776193.0}, {"date": "2021-11-17", "close": 29.01, "volume": 686777.0}, {"date": "2021-11-18", "close": 28.64, "volume": 730076.0}, {"date": "2021-11-19", "close": 28.57, "volume": 581662.0}, {"date": "2021-11-22", "close": 28.2, "volume": 620433.0}, {"date": "2021-11-23", "close": 28.68, "volume": 364537.0}, {"date": "2021-11-24", "close": 28.85, "volume": 550454.0}, {"date": "2021-11-26", "close": 29.11, "volume": 774373.0}, {"date": "2021-11-29", "close": 28.55, "volume": 1081323.0}, {"date": "2021-11-30", "close": 28.18, "volume": 951449.0}, {"date": "2021-12-01", "close": 27.7, "volume": 838933.0}, {"date": "2021-12-02", "close": 27.86, "volume": 690127.0}, {"date": "2021-12-03", "close": 27.85, "volume": 965649.0}, {"date": "2021-12-06", "close": 28.02, "volume": 760330.0}, {"date": "2021-12-07", "close": 28.06, "volume": 769970.0}, {"date": "2021-12-08", "close": 27.97, "volume": 584559.0}, {"date": "2021-12-09", "close": 27.42, "volume": 823480.0}, {"date": "2021-12-10", "close": 27.23, "volume": 572730.0}, {"date": "2021-12-13", "close": 26.18, "volume": 933829.0}, {"date": "2021-12-14", "close": 27.47, "volume": 1891467.0}, {"date": "2021-12-15", "close": 27.34, "volume": 843205.0}, {"date": "2021-12-16", "close": 27.58, "volume": 825413.0}, {"date": "2021-12-17", "close": 28.74, "volume": 2559590.0}, {"date": "2021-12-20", "close": 28.18, "volume": 1107722.0}, {"date": "2021-12-21", "close": 28.02, "volume": 984968.0}, {"date": "2021-12-22", "close": 28.19, "volume": 587503.0}, {"date": "2021-12-23", "close": 28.39, "volume": 581086.0}, {"date": "2021-12-27", "close": 28.5, "volume": 717611.0}, {"date": "2021-12-28", "close": 28.54, "volume": 749861.0}, {"date": "2021-12-29", "close": 28.65, "volume": 418045.0}, {"date": "2021-12-30", "close": 28.68, "volume": 480070.0}, {"date": "2021-12-31", "close": 28.83, "volume": 857141.0}, {"date": "2022-01-03", "close": 28.4, "volume": 704295.0}, {"date": "2022-01-04", "close": 28.66, "volume": 996828.0}, {"date": "2022-01-05", "close": 28.69, "volume": 722597.0}, {"date": "2022-01-06", "close": 29.5, "volume": 806790.0}, {"date": "2022-01-07", "close": 29.6, "volume": 1254881.0}, {"date": "2022-01-10", "close": 30.33, "volume": 867772.0}, {"date": "2022-01-11", "close": 30.96, "volume": 1343699.0}, {"date": "2022-01-12", "close": 30.81, "volume": 905905.0}, {"date": "2022-01-13", "close": 29.55, "volume": 1138041.0}, {"date": "2022-01-14", "close": 29.07, "volume": 1153850.0}, {"date": "2022-01-18", "close": 29.49, "volume": 1622768.0}, {"date": "2022-01-19", "close": 29.51, "volume": 994075.0}, {"date": "2022-01-20", "close": 28.87, "volume": 984945.0}, {"date": "2022-01-21", "close": 28.54, "volume": 976480.0}, {"date": "2022-01-24", "close": 28.76, "volume": 1263191.0}, {"date": "2022-01-25", "close": 29.01, "volume": 1459729.0}, {"date": "2022-01-26", "close": 29.25, "volume": 1273142.0}, {"date": "2022-01-27", "close": 29.89, "volume": 1567259.0}, {"date": "2022-01-28", "close": 30.53, "volume": 1200792.0}, {"date": "2022-01-31", "close": 30.93, "volume": 1209496.0}, {"date": "2022-02-01", "close": 30.47, "volume": 814861.0}, {"date": "2022-02-02", "close": 31.05, "volume": 1054625.0}, {"date": "2022-02-03", "close": 31.03, "volume": 1859251.0}, {"date": "2022-02-04", "close": 31.65, "volume": 1270683.0}, {"date": "2022-02-07", "close": 32.09, "volume": 1559422.0}, {"date": "2022-02-08", "close": 34.44, "volume": 2513359.0}, {"date": "2022-02-09", "close": 34.85, "volume": 1935939.0}, {"date": "2022-02-10", "close": 35.02, "volume": 1809102.0}, {"date": "2022-02-11", "close": 35.69, "volume": 1448506.0}, {"date": "2022-02-14", "close": 34.94, "volume": 1228126.0}, {"date": "2022-02-15", "close": 34.56, "volume": 1193196.0}, {"date": "2022-02-16", "close": 35.24, "volume": 1167254.0}, {"date": "2022-02-17", "close": 35.03, "volume": 843889.0}, {"date": "2022-02-18", "close": 35.12, "volume": 846097.0}, {"date": "2022-02-22", "close": 34.95, "volume": 841227.0}, {"date": "2022-02-23", "close": 34.32, "volume": 1345775.0}, {"date": "2022-02-24", "close": 34.61, "volume": 1580058.0}, {"date": "2022-02-25", "close": 35.0, "volume": 1266650.0}, {"date": "2022-02-28", "close": 35.08, "volume": 1318034.0}, {"date": "2022-03-01", "close": 35.93, "volume": 1319668.0}, {"date": "2022-03-02", "close": 36.19, "volume": 946317.0}, {"date": "2022-03-03", "close": 35.84, "volume": 635901.0}, {"date": "2022-03-04", "close": 35.11, "volume": 742129.0}, {"date": "2022-03-07", "close": 33.43, "volume": 1580186.0}, {"date": "2022-03-08", "close": 33.07, "volume": 1373673.0}, {"date": "2022-03-09", "close": 33.5, "volume": 951899.0}, {"date": "2022-03-10", "close": 33.69, "volume": 775596.0}, {"date": "2022-03-11", "close": 33.56, "volume": 679085.0}, {"date": "2022-03-14", "close": 33.71, "volume": 677423.0}, {"date": "2022-03-15", "close": 34.45, "volume": 1094255.0}, {"date": "2022-03-16", "close": 35.24, "volume": 1158945.0}, {"date": "2022-03-17", "close": 35.19, "volume": 1060837.0}, {"date": "2022-03-18", "close": 35.85, "volume": 1786671.0}, {"date": "2022-03-21", "close": 35.11, "volume": 866597.0}, {"date": "2022-03-22", "close": 35.54, "volume": 800604.0}, {"date": "2022-03-23", "close": 35.04, "volume": 794779.0}, {"date": "2022-03-24", "close": 36.42, "volume": 1275758.0}, {"date": "2022-03-25", "close": 37.17, "volume": 1611315.0}, {"date": "2022-03-28", "close": 37.46, "volume": 1084916.0}, {"date": "2022-03-29", "close": 37.0, "volume": 1471102.0}, {"date": "2022-03-30", "close": 37.61, "volume": 1848230.0}, {"date": "2022-03-31", "close": 37.22, "volume": 1144152.0}, {"date": "2022-04-01", "close": 38.03, "volume": 1188248.0}, {"date": "2022-04-04", "close": 37.4, "volume": 1248829.0}, {"date": "2022-04-05", "close": 38.09, "volume": 1851220.0}, {"date": "2022-04-06", "close": 37.43, "volume": 1299054.0}, {"date": "2022-04-07", "close": 37.04, "volume": 1370311.0}, {"date": "2022-04-08", "close": 37.18, "volume": 1186801.0}, {"date": "2022-04-11", "close": 37.06, "volume": 1053415.0}, {"date": "2022-04-12", "close": 36.44, "volume": 892369.0}, {"date": "2022-04-13", "close": 37.0, "volume": 1014197.0}, {"date": "2022-04-14", "close": 37.14, "volume": 844858.0}, {"date": "2022-04-18", "close": 36.39, "volume": 1276499.0}, {"date": "2022-04-19", "close": 35.94, "volume": 1223285.0}, {"date": "2022-04-20", "close": 35.99, "volume": 1204406.0}, {"date": "2022-04-21", "close": 35.05, "volume": 1652632.0}, {"date": "2022-04-22", "close": 34.22, "volume": 1597035.0}, {"date": "2022-04-25", "close": 34.39, "volume": 1761386.0}, {"date": "2022-04-26", "close": 33.79, "volume": 1533546.0}, {"date": "2022-04-27", "close": 33.81, "volume": 1877214.0}, {"date": "2022-04-28", "close": 29.38, "volume": 3920396.0}, {"date": "2022-04-29", "close": 28.88, "volume": 2548646.0}, {"date": "2022-05-02", "close": 28.78, "volume": 1898917.0}, {"date": "2022-05-03", "close": 28.74, "volume": 1253225.0}, {"date": "2022-05-04", "close": 29.48, "volume": 1708125.0}, {"date": "2022-05-05", "close": 28.67, "volume": 1643521.0}, {"date": "2022-05-06", "close": 27.56, "volume": 1866318.0}, {"date": "2022-05-09", "close": 26.76, "volume": 1266920.0}, {"date": "2022-05-10", "close": 26.48, "volume": 2657628.0}, {"date": "2022-05-11", "close": 26.02, "volume": 1088965.0}, {"date": "2022-05-12", "close": 25.96, "volume": 1640298.0}, {"date": "2022-05-13", "close": 26.74, "volume": 1350513.0}, {"date": "2022-05-16", "close": 26.25, "volume": 1304956.0}, {"date": "2022-05-17", "close": 26.28, "volume": 1055987.0}, {"date": "2022-05-18", "close": 25.61, "volume": 1002429.0}, {"date": "2022-05-19", "close": 26.0, "volume": 1212695.0}, {"date": "2022-05-20", "close": 25.97, "volume": 1030875.0}, {"date": "2022-05-23", "close": 26.28, "volume": 927969.0}, {"date": "2022-05-24", "close": 25.95, "volume": 1081962.0}, {"date": "2022-05-25", "close": 25.84, "volume": 1104457.0}, {"date": "2022-05-26", "close": 26.16, "volume": 808527.0}, {"date": "2022-05-27", "close": 26.52, "volume": 984726.0}, {"date": "2022-05-31", "close": 26.13, "volume": 1382649.0}, {"date": "2022-06-01", "close": 26.05, "volume": 1059487.0}, {"date": "2022-06-02", "close": 26.15, "volume": 1665335.0}, {"date": "2022-06-03", "close": 25.45, "volume": 1111889.0}, {"date": "2022-06-06", "close": 24.6, "volume": 4052357.0}, {"date": "2022-06-07", "close": 24.03, "volume": 6082675.0}, {"date": "2022-06-08", "close": 23.67, "volume": 4152814.0}, {"date": "2022-06-09", "close": 23.85, "volume": 1786921.0}, {"date": "2022-06-10", "close": 23.65, "volume": 1457301.0}, {"date": "2022-06-13", "close": 22.93, "volume": 1446920.0}, {"date": "2022-06-14", "close": 23.09, "volume": 1694359.0}, {"date": "2022-06-15", "close": 23.06, "volume": 2529164.0}, {"date": "2022-06-16", "close": 22.78, "volume": 1373278.0}, {"date": "2022-06-17", "close": 23.07, "volume": 1770892.0}, {"date": "2022-06-21", "close": 23.52, "volume": 1479502.0}, {"date": "2022-06-22", "close": 23.73, "volume": 1155917.0}, {"date": "2022-06-23", "close": 24.11, "volume": 786390.0}, {"date": "2022-06-24", "close": 23.72, "volume": 2356916.0}, {"date": "2022-06-27", "close": 23.75, "volume": 1597859.0}, {"date": "2022-06-28", "close": 23.75, "volume": 1007366.0}, {"date": "2022-06-29", "close": 23.55, "volume": 861463.0}, {"date": "2022-06-30", "close": 23.41, "volume": 1142789.0}, {"date": "2022-07-01", "close": 23.34, "volume": 1304858.0}, {"date": "2022-07-05", "close": 23.42, "volume": 939362.0}, {"date": "2022-07-06", "close": 22.67, "volume": 1455531.0}, {"date": "2022-07-07", "close": 22.55, "volume": 1065550.0}, {"date": "2022-07-08", "close": 22.66, "volume": 748719.0}, {"date": "2022-07-11", "close": 22.09, "volume": 825357.0}, {"date": "2022-07-12", "close": 21.7, "volume": 1063144.0}, {"date": "2022-07-13", "close": 21.56, "volume": 928177.0}, {"date": "2022-07-14", "close": 21.04, "volume": 1129460.0}, {"date": "2022-07-15", "close": 21.36, "volume": 913428.0}, {"date": "2022-07-18", "close": 21.43, "volume": 746480.0}, {"date": "2022-07-19", "close": 21.84, "volume": 963940.0}, {"date": "2022-07-20", "close": 21.79, "volume": 908689.0}, {"date": "2022-07-21", "close": 22.15, "volume": 1047381.0}, {"date": "2022-07-22", "close": 22.23, "volume": 720459.0}, {"date": "2022-07-25", "close": 22.31, "volume": 932309.0}, {"date": "2022-07-26", "close": 22.2, "volume": 773912.0}, {"date": "2022-07-27", "close": 22.86, "volume": 1386092.0}, {"date": "2022-07-28", "close": 23.16, "volume": 1788521.0}, {"date": "2022-07-29", "close": 23.33, "volume": 1349711.0}, {"date": "2022-08-01", "close": 23.15, "volume": 806233.0}, {"date": "2022-08-02", "close": 23.26, "volume": 653147.0}, {"date": "2022-08-03", "close": 23.51, "volume": 739275.0}, {"date": "2022-08-04", "close": 24.56, "volume": 1257637.0}, {"date": "2022-08-05", "close": 24.16, "volume": 833512.0}, {"date": "2022-08-08", "close": 24.48, "volume": 839849.0}, {"date": "2022-08-09", "close": 24.14, "volume": 650175.0}, {"date": "2022-08-10", "close": 24.12, "volume": 1253412.0}, {"date": "2022-08-11", "close": 24.78, "volume": 898058.0}, {"date": "2022-08-12", "close": 25.43, "volume": 645605.0}, {"date": "2022-08-15", "close": 25.33, "volume": 555033.0}, {"date": "2022-08-16", "close": 25.55, "volume": 668701.0}, {"date": "2022-08-17", "close": 25.49, "volume": 752445.0}, {"date": "2022-08-18", "close": 25.39, "volume": 425197.0}, {"date": "2022-08-19", "close": 24.92, "volume": 535339.0}, {"date": "2022-08-22", "close": 24.35, "volume": 1031477.0}, {"date": "2022-08-23", "close": 23.97, "volume": 895332.0}, {"date": "2022-08-24", "close": 24.01, "volume": 1321608.0}, {"date": "2022-08-25", "close": 23.99, "volume": 843655.0}, {"date": "2022-08-26", "close": 23.38, "volume": 717321.0}, {"date": "2022-08-29", "close": 23.39, "volume": 913072.0}, {"date": "2022-08-30", "close": 23.21, "volume": 1279484.0}, {"date": "2022-08-31", "close": 22.96, "volume": 1482693.0}, {"date": "2022-09-01", "close": 23.25, "volume": 1827485.0}, {"date": "2022-09-02", "close": 22.58, "volume": 890304.0}, {"date": "2022-09-06", "close": 21.62, "volume": 1989480.0}, {"date": "2022-09-07", "close": 22.03, "volume": 1039222.0}, {"date": "2022-09-08", "close": 22.33, "volume": 794390.0}, {"date": "2022-09-09", "close": 22.57, "volume": 849311.0}, {"date": "2022-09-12", "close": 22.86, "volume": 762251.0}, {"date": "2022-09-13", "close": 22.12, "volume": 740707.0}, {"date": "2022-09-14", "close": 22.18, "volume": 993731.0}, {"date": "2022-09-15", "close": 22.36, "volume": 963642.0}, {"date": "2022-09-16", "close": 21.94, "volume": 1988221.0}, {"date": "2022-09-19", "close": 22.05, "volume": 870843.0}, {"date": "2022-09-20", "close": 21.66, "volume": 806603.0}, {"date": "2022-09-21", "close": 21.41, "volume": 668970.0}, {"date": "2022-09-22", "close": 23.24, "volume": 4029373.0}, {"date": "2022-09-23", "close": 22.71, "volume": 1747260.0}, {"date": "2022-09-26", "close": 22.29, "volume": 1514831.0}, {"date": "2022-09-27", "close": 21.93, "volume": 1193822.0}, {"date": "2022-09-28", "close": 21.66, "volume": 1149789.0}, {"date": "2022-09-29", "close": 20.93, "volume": 1727872.0}, {"date": "2022-09-30", "close": 20.77, "volume": 1216584.0}, {"date": "2022-10-03", "close": 21.35, "volume": 1031363.0}, {"date": "2022-10-04", "close": 22.19, "volume": 837896.0}, {"date": "2022-10-05", "close": 22.23, "volume": 903708.0}, {"date": "2022-10-06", "close": 22.03, "volume": 522445.0}, {"date": "2022-10-07", "close": 21.76, "volume": 585661.0}, {"date": "2022-10-10", "close": 21.8, "volume": 852771.0}, {"date": "2022-10-11", "close": 21.31, "volume": 852449.0}, {"date": "2022-10-12", "close": 21.59, "volume": 957978.0}, {"date": "2022-10-13", "close": 21.65, "volume": 794108.0}, {"date": "2022-10-14", "close": 21.48, "volume": 815700.0}, {"date": "2022-10-17", "close": 21.34, "volume": 754943.0}, {"date": "2022-10-18", "close": 21.72, "volume": 802893.0}, {"date": "2022-10-19", "close": 21.23, "volume": 503301.0}, {"date": "2022-10-20", "close": 21.07, "volume": 1429981.0}, {"date": "2022-10-21", "close": 21.96, "volume": 882449.0}, {"date": "2022-10-24", "close": 21.71, "volume": 660462.0}, {"date": "2022-10-25", "close": 22.52, "volume": 1074825.0}, {"date": "2022-10-26", "close": 22.09, "volume": 581247.0}, {"date": "2022-10-27", "close": 22.32, "volume": 521480.0}, {"date": "2022-10-28", "close": 22.58, "volume": 596198.0}, {"date": "2022-10-31", "close": 22.38, "volume": 577902.0}, {"date": "2022-11-01", "close": 22.57, "volume": 434794.0}, {"date": "2022-11-02", "close": 22.17, "volume": 982194.0}, {"date": "2022-11-03", "close": 22.5, "volume": 866831.0}, {"date": "2022-11-04", "close": 22.36, "volume": 1021089.0}, {"date": "2022-11-07", "close": 22.79, "volume": 650163.0}, {"date": "2022-11-08", "close": 22.81, "volume": 1131779.0}, {"date": "2022-11-09", "close": 22.0, "volume": 917770.0}, {"date": "2022-11-10", "close": 23.11, "volume": 1341983.0}, {"date": "2022-11-11", "close": 22.87, "volume": 1340381.0}, {"date": "2022-11-14", "close": 22.39, "volume": 767548.0}, {"date": "2022-11-15", "close": 22.33, "volume": 709861.0}, {"date": "2022-11-16", "close": 21.63, "volume": 761631.0}, {"date": "2022-11-17", "close": 21.52, "volume": 905342.0}, {"date": "2022-11-18", "close": 21.86, "volume": 1120947.0}, {"date": "2022-11-21", "close": 22.39, "volume": 1373794.0}, {"date": "2022-11-22", "close": 22.53, "volume": 1092678.0}, {"date": "2022-11-23", "close": 22.29, "volume": 734569.0}, {"date": "2022-11-25", "close": 22.25, "volume": 396896.0}, {"date": "2022-11-28", "close": 22.11, "volume": 930421.0}, {"date": "2022-11-29", "close": 21.97, "volume": 782898.0}, {"date": "2022-11-30", "close": 22.18, "volume": 980126.0}, {"date": "2022-12-01", "close": 21.92, "volume": 620311.0}, {"date": "2022-12-02", "close": 21.9, "volume": 514908.0}, {"date": "2022-12-05", "close": 22.61, "volume": 1329838.0}, {"date": "2022-12-06", "close": 22.26, "volume": 990344.0}, {"date": "2022-12-07", "close": 21.76, "volume": 971052.0}, {"date": "2022-12-08", "close": 21.46, "volume": 1613372.0}, {"date": "2022-12-09", "close": 21.55, "volume": 1017017.0}, {"date": "2022-12-12", "close": 21.25, "volume": 968554.0}, {"date": "2022-12-13", "close": 21.53, "volume": 1351007.0}, {"date": "2022-12-14", "close": 20.16, "volume": 3833760.0}, {"date": "2022-12-15", "close": 20.01, "volume": 1732795.0}, {"date": "2022-12-16", "close": 20.18, "volume": 2031505.0}, {"date": "2022-12-19", "close": 19.99, "volume": 1182038.0}, {"date": "2022-12-20", "close": 20.35, "volume": 694216.0}, {"date": "2022-12-21", "close": 20.63, "volume": 898039.0}, {"date": "2022-12-22", "close": 20.6, "volume": 626082.0}, {"date": "2022-12-23", "close": 20.84, "volume": 511056.0}, {"date": "2022-12-27", "close": 20.56, "volume": 438458.0}, {"date": "2022-12-28", "close": 20.39, "volume": 407039.0}, {"date": "2022-12-29", "close": 20.68, "volume": 603574.0}, {"date": "2022-12-30", "close": 20.41, "volume": 1090483.0}, {"date": "2023-01-03", "close": 20.69, "volume": 553915.0}, {"date": "2023-01-04", "close": 20.96, "volume": 873006.0}, {"date": "2023-01-05", "close": 21.17, "volume": 1019832.0}, {"date": "2023-01-06", "close": 21.23, "volume": 916089.0}, {"date": "2023-01-09", "close": 21.3, "volume": 733498.0}, {"date": "2023-01-10", "close": 21.62, "volume": 517656.0}, {"date": "2023-01-11", "close": 20.61, "volume": 1471922.0}, {"date": "2023-01-12", "close": 20.57, "volume": 1297043.0}, {"date": "2023-01-13", "close": 20.14, "volume": 1126957.0}, {"date": "2023-01-17", "close": 20.26, "volume": 1657058.0}, {"date": "2023-01-18", "close": 20.09, "volume": 1063333.0}, {"date": "2023-01-19", "close": 19.78, "volume": 916400.0}, {"date": "2023-01-20", "close": 20.1, "volume": 1774349.0}, {"date": "2023-01-23", "close": 20.33, "volume": 1949381.0}, {"date": "2023-01-24", "close": 20.12, "volume": 1001191.0}, {"date": "2023-01-25", "close": 20.49, "volume": 1898242.0}, {"date": "2023-01-26", "close": 19.26, "volume": 4794007.0}, {"date": "2023-01-27", "close": 19.87, "volume": 1555701.0}, {"date": "2023-01-30", "close": 19.73, "volume": 1457334.0}, {"date": "2023-01-31", "close": 19.31, "volume": 1766055.0}, {"date": "2023-02-01", "close": 19.38, "volume": 1526765.0}, {"date": "2023-02-02", "close": 19.48, "volume": 1652424.0}, {"date": "2023-02-03", "close": 19.41, "volume": 1233967.0}, {"date": "2023-02-06", "close": 19.18, "volume": 1421018.0}, {"date": "2023-02-07", "close": 19.31, "volume": 1346380.0}, {"date": "2023-02-08", "close": 19.43, "volume": 1612917.0}, {"date": "2023-02-09", "close": 19.16, "volume": 1580346.0}, {"date": "2023-02-10", "close": 20.02, "volume": 1896587.0}, {"date": "2023-02-13", "close": 20.34, "volume": 1087990.0}, {"date": "2023-02-14", "close": 20.04, "volume": 786210.0}, {"date": "2023-02-15", "close": 20.54, "volume": 1493396.0}, {"date": "2023-02-16", "close": 20.52, "volume": 1032536.0}, {"date": "2023-02-17", "close": 20.27, "volume": 991717.0}, {"date": "2023-02-21", "close": 19.94, "volume": 990633.0}, {"date": "2023-02-22", "close": 19.24, "volume": 1701742.0}, {"date": "2023-02-23", "close": 18.98, "volume": 1190892.0}, {"date": "2023-02-24", "close": 19.13, "volume": 1392852.0}, {"date": "2023-02-27", "close": 18.89, "volume": 1286256.0}, {"date": "2023-02-28", "close": 18.38, "volume": 1661830.0}, {"date": "2023-03-01", "close": 18.49, "volume": 1595897.0}, {"date": "2023-03-02", "close": 18.41, "volume": 856119.0}, {"date": "2023-03-03", "close": 18.67, "volume": 1104514.0}, {"date": "2023-03-06", "close": 18.35, "volume": 1040948.0}, {"date": "2023-03-07", "close": 18.5, "volume": 935427.0}, {"date": "2023-03-08", "close": 18.17, "volume": 956649.0}, {"date": "2023-03-09", "close": 17.48, "volume": 905737.0}, {"date": "2023-03-10", "close": 16.59, "volume": 1880139.0}, {"date": "2023-03-13", "close": 17.05, "volume": 1686364.0}, {"date": "2023-03-14", "close": 17.36, "volume": 1363561.0}, {"date": "2023-03-15", "close": 17.78, "volume": 2448575.0}, {"date": "2023-03-16", "close": 17.96, "volume": 2115378.0}, {"date": "2023-03-17", "close": 18.31, "volume": 3014304.0}, {"date": "2023-03-20", "close": 17.76, "volume": 1233794.0}, {"date": "2023-03-21", "close": 17.85, "volume": 1056609.0}, {"date": "2023-03-22", "close": 17.43, "volume": 1177674.0}, {"date": "2023-03-23", "close": 17.19, "volume": 1403845.0}, {"date": "2023-03-24", "close": 17.27, "volume": 1754713.0}, {"date": "2023-03-27", "close": 17.5, "volume": 1150664.0}, {"date": "2023-03-28", "close": 18.25, "volume": 1242776.0}, {"date": "2023-03-29", "close": 18.64, "volume": 1890184.0}, {"date": "2023-03-30", "close": 18.71, "volume": 833680.0}, {"date": "2023-03-31", "close": 18.9, "volume": 858494.0}, {"date": "2023-04-03", "close": 18.47, "volume": 867742.0}, {"date": "2023-04-04", "close": 18.88, "volume": 1227709.0}, {"date": "2023-04-05", "close": 18.64, "volume": 739914.0}, {"date": "2023-04-06", "close": 18.67, "volume": 497231.0}, {"date": "2023-04-10", "close": 18.46, "volume": 623301.0}, {"date": "2023-04-11", "close": 18.96, "volume": 1546635.0}, {"date": "2023-04-12", "close": 18.99, "volume": 809569.0}, {"date": "2023-04-13", "close": 19.21, "volume": 1154132.0}, {"date": "2023-04-14", "close": 19.21, "volume": 790026.0}, {"date": "2023-04-17", "close": 19.64, "volume": 1140903.0}, {"date": "2023-04-18", "close": 19.61, "volume": 895507.0}, {"date": "2023-04-19", "close": 19.84, "volume": 1163797.0}, {"date": "2023-04-20", "close": 19.47, "volume": 1728328.0}, {"date": "2023-04-21", "close": 19.53, "volume": 957227.0}, {"date": "2023-04-24", "close": 19.42, "volume": 689090.0}, {"date": "2023-04-25", "close": 19.65, "volume": 907814.0}, {"date": "2023-04-26", "close": 19.7, "volume": 971209.0}, {"date": "2023-04-27", "close": 19.9, "volume": 813155.0}, {"date": "2023-04-28", "close": 20.05, "volume": 793281.0}, {"date": "2023-05-01", "close": 19.3, "volume": 1503784.0}, {"date": "2023-05-02", "close": 19.0, "volume": 1119561.0}, {"date": "2023-05-03", "close": 17.14, "volume": 3182369.0}, {"date": "2023-05-04", "close": 16.86, "volume": 2830513.0}, {"date": "2023-05-05", "close": 17.62, "volume": 2119224.0}, {"date": "2023-05-08", "close": 17.56, "volume": 1306988.0}, {"date": "2023-05-09", "close": 17.57, "volume": 1133937.0}, {"date": "2023-05-10", "close": 17.51, "volume": 864256.0}, {"date": "2023-05-11", "close": 17.36, "volume": 834658.0}, {"date": "2023-05-12", "close": 17.53, "volume": 748707.0}, {"date": "2023-05-15", "close": 17.94, "volume": 1030114.0}, {"date": "2023-05-16", "close": 17.87, "volume": 728431.0}, {"date": "2023-05-17", "close": 18.08, "volume": 712105.0}, {"date": "2023-05-18", "close": 18.17, "volume": 611347.0}, {"date": "2023-05-19", "close": 18.1, "volume": 822957.0}, {"date": "2023-05-22", "close": 18.07, "volume": 874337.0}, {"date": "2023-05-23", "close": 17.95, "volume": 709599.0}, {"date": "2023-05-24", "close": 17.86, "volume": 567531.0}, {"date": "2023-05-25", "close": 17.64, "volume": 504966.0}, {"date": "2023-05-26", "close": 17.78, "volume": 606811.0}, {"date": "2023-05-30", "close": 17.8, "volume": 602347.0}, {"date": "2023-05-31", "close": 17.59, "volume": 1100231.0}, {"date": "2023-06-01", "close": 17.66, "volume": 708202.0}, {"date": "2023-06-02", "close": 18.05, "volume": 901639.0}, {"date": "2023-06-05", "close": 17.95, "volume": 743541.0}, {"date": "2023-06-06", "close": 18.14, "volume": 546952.0}, {"date": "2023-06-07", "close": 18.27, "volume": 1199396.0}, {"date": "2023-06-08", "close": 18.48, "volume": 1247193.0}, {"date": "2023-06-09", "close": 18.38, "volume": 798407.0}, {"date": "2023-06-12", "close": 18.08, "volume": 859392.0}, {"date": "2023-06-13", "close": 18.46, "volume": 1697054.0}, {"date": "2023-06-14", "close": 18.37, "volume": 767313.0}, {"date": "2023-06-15", "close": 18.59, "volume": 596717.0}, {"date": "2023-06-16", "close": 18.56, "volume": 1052511.0}, {"date": "2023-06-20", "close": 18.65, "volume": 826367.0}, {"date": "2023-06-21", "close": 18.44, "volume": 714738.0}, {"date": "2023-06-22", "close": 18.03, "volume": 775542.0}, {"date": "2023-06-23", "close": 17.74, "volume": 1034242.0}, {"date": "2023-06-26", "close": 17.69, "volume": 997421.0}, {"date": "2023-06-27", "close": 17.65, "volume": 901308.0}, {"date": "2023-06-28", "close": 17.01, "volume": 2090126.0}, {"date": "2023-06-29", "close": 17.17, "volume": 1296094.0}, {"date": "2023-06-30", "close": 17.09, "volume": 860790.0}, {"date": "2023-07-03", "close": 17.0, "volume": 421238.0}, {"date": "2023-07-05", "close": 16.76, "volume": 1018284.0}, {"date": "2023-07-06", "close": 16.81, "volume": 2365842.0}, {"date": "2023-07-07", "close": 16.96, "volume": 1415570.0}, {"date": "2023-07-10", "close": 17.01, "volume": 836138.0}, {"date": "2023-07-11", "close": 17.26, "volume": 812168.0}, {"date": "2023-07-12", "close": 17.49, "volume": 835220.0}, {"date": "2023-07-13", "close": 18.11, "volume": 874217.0}, {"date": "2023-07-14", "close": 17.76, "volume": 663489.0}, {"date": "2023-07-17", "close": 17.74, "volume": 686682.0}, {"date": "2023-07-18", "close": 18.14, "volume": 463212.0}, {"date": "2023-07-19", "close": 18.55, "volume": 772775.0}, {"date": "2023-07-20", "close": 18.43, "volume": 602230.0}, {"date": "2023-07-21", "close": 18.52, "volume": 708901.0}, {"date": "2023-07-24", "close": 18.75, "volume": 1395117.0}, {"date": "2023-07-25", "close": 18.51, "volume": 1109566.0}, {"date": "2023-07-26", "close": 18.69, "volume": 1670491.0}, {"date": "2023-07-27", "close": 18.63, "volume": 1311414.0}, {"date": "2023-07-28", "close": 18.9, "volume": 1134586.0}, {"date": "2023-07-31", "close": 18.56, "volume": 1096284.0}, {"date": "2023-08-01", "close": 18.36, "volume": 829519.0}, {"date": "2023-08-02", "close": 18.21, "volume": 707988.0}, {"date": "2023-08-03", "close": 18.35, "volume": 658165.0}, {"date": "2023-08-04", "close": 18.91, "volume": 897539.0}, {"date": "2023-08-07", "close": 19.19, "volume": 976376.0}, {"date": "2023-08-08", "close": 18.88, "volume": 586131.0}, {"date": "2023-08-09", "close": 18.6, "volume": 782360.0}, {"date": "2023-08-10", "close": 18.86, "volume": 583817.0}, {"date": "2023-08-11", "close": 18.79, "volume": 542495.0}, {"date": "2023-08-14", "close": 18.89, "volume": 652730.0}, {"date": "2023-08-15", "close": 18.74, "volume": 679648.0}, {"date": "2023-08-16", "close": 18.85, "volume": 982764.0}, {"date": "2023-08-17", "close": 19.25, "volume": 1143352.0}, {"date": "2023-08-18", "close": 18.95, "volume": 768849.0}, {"date": "2023-08-21", "close": 18.85, "volume": 390367.0}, {"date": "2023-08-22", "close": 18.57, "volume": 422458.0}, {"date": "2023-08-23", "close": 18.8, "volume": 463221.0}, {"date": "2023-08-24", "close": 18.83, "volume": 538286.0}, {"date": "2023-08-25", "close": 18.86, "volume": 405115.0}, {"date": "2023-08-28", "close": 19.07, "volume": 528118.0}, {"date": "2023-08-29", "close": 19.04, "volume": 552598.0}, {"date": "2023-08-30", "close": 18.92, "volume": 555217.0}, {"date": "2023-08-31", "close": 18.74, "volume": 885930.0}, {"date": "2023-09-01", "close": 18.9, "volume": 493477.0}, {"date": "2023-09-05", "close": 18.55, "volume": 524070.0}, {"date": "2023-09-06", "close": 18.19, "volume": 729793.0}, {"date": "2023-09-07", "close": 18.05, "volume": 1230615.0}, {"date": "2023-09-08", "close": 18.39, "volume": 539624.0}, {"date": "2023-09-11", "close": 18.25, "volume": 542761.0}, {"date": "2023-09-12", "close": 18.46, "volume": 492970.0}, {"date": "2023-09-13", "close": 16.89, "volume": 2847623.0}, {"date": "2023-09-14", "close": 17.94, "volume": 3050038.0}, {"date": "2023-09-15", "close": 17.12, "volume": 2371885.0}, {"date": "2023-09-18", "close": 17.39, "volume": 1012295.0}, {"date": "2023-09-19", "close": 17.4, "volume": 778019.0}, {"date": "2023-09-20", "close": 17.42, "volume": 906116.0}, {"date": "2023-09-21", "close": 17.47, "volume": 1128833.0}, {"date": "2023-09-22", "close": 17.16, "volume": 718351.0}, {"date": "2023-09-25", "close": 17.46, "volume": 770088.0}, {"date": "2023-09-26", "close": 17.1, "volume": 992953.0}, {"date": "2023-09-27", "close": 16.99, "volume": 802921.0}, {"date": "2023-09-28", "close": 17.27, "volume": 796034.0}, {"date": "2023-09-29", "close": 17.27, "volume": 704579.0}, {"date": "2023-10-02", "close": 17.48, "volume": 812501.0}, {"date": "2023-10-03", "close": 17.2, "volume": 1316509.0}, {"date": "2023-10-04", "close": 17.04, "volume": 903805.0}, {"date": "2023-10-05", "close": 17.15, "volume": 924694.0}, {"date": "2023-10-06", "close": 17.43, "volume": 621916.0}, {"date": "2023-10-09", "close": 17.66, "volume": 566057.0}, {"date": "2023-10-10", "close": 17.43, "volume": 633497.0}, {"date": "2023-10-11", "close": 17.57, "volume": 664799.0}, {"date": "2023-10-12", "close": 17.77, "volume": 611120.0}, {"date": "2023-10-13", "close": 18.01, "volume": 727665.0}, {"date": "2023-10-16", "close": 18.55, "volume": 757536.0}, {"date": "2023-10-17", "close": 18.64, "volume": 838946.0}, {"date": "2023-10-18", "close": 18.38, "volume": 1005829.0}, {"date": "2023-10-19", "close": 18.35, "volume": 610164.0}, {"date": "2023-10-20", "close": 18.22, "volume": 1098306.0}, {"date": "2023-10-23", "close": 18.06, "volume": 581417.0}, {"date": "2023-10-24", "close": 18.36, "volume": 736485.0}, {"date": "2023-10-25", "close": 18.21, "volume": 696054.0}, {"date": "2023-10-26", "close": 18.37, "volume": 763220.0}, {"date": "2023-10-27", "close": 18.29, "volume": 740940.0}, {"date": "2023-10-30", "close": 18.34, "volume": 798815.0}, {"date": "2023-10-31", "close": 18.49, "volume": 514874.0}, {"date": "2023-11-01", "close": 18.29, "volume": 1176884.0}, {"date": "2023-11-02", "close": 17.83, "volume": 1311868.0}, {"date": "2023-11-03", "close": 18.04, "volume": 870576.0}, {"date": "2023-11-06", "close": 18.02, "volume": 645479.0}, {"date": "2023-11-07", "close": 17.41, "volume": 827338.0}, {"date": "2023-11-08", "close": 17.73, "volume": 959277.0}, {"date": "2023-11-09", "close": 17.46, "volume": 762238.0}, {"date": "2023-11-10", "close": 17.37, "volume": 836065.0}, {"date": "2023-11-13", "close": 17.33, "volume": 761349.0}, {"date": "2023-11-14", "close": 17.7, "volume": 667388.0}, {"date": "2023-11-15", "close": 17.79, "volume": 722557.0}, {"date": "2023-11-16", "close": 17.49, "volume": 609295.0}, {"date": "2023-11-17", "close": 17.65, "volume": 736745.0}, {"date": "2023-11-20", "close": 17.84, "volume": 532131.0}, {"date": "2023-11-21", "close": 17.54, "volume": 552815.0}, {"date": "2023-11-22", "close": 17.69, "volume": 546321.0}, {"date": "2023-11-24", "close": 18.0, "volume": 299604.0}, {"date": "2023-11-27", "close": 17.76, "volume": 594511.0}, {"date": "2023-11-28", "close": 17.79, "volume": 1097813.0}, {"date": "2023-11-29", "close": 18.08, "volume": 1109793.0}, {"date": "2023-11-30", "close": 17.98, "volume": 865028.0}, {"date": "2023-12-01", "close": 18.26, "volume": 1213155.0}, {"date": "2023-12-04", "close": 18.31, "volume": 1677772.0}, {"date": "2023-12-05", "close": 18.32, "volume": 1574101.0}, {"date": "2023-12-06", "close": 18.32, "volume": 1032527.0}, {"date": "2023-12-07", "close": 18.45, "volume": 771738.0}, {"date": "2023-12-08", "close": 18.83, "volume": 853228.0}, {"date": "2023-12-11", "close": 19.05, "volume": 1112125.0}, {"date": "2023-12-12", "close": 19.57, "volume": 1212747.0}, {"date": "2023-12-13", "close": 20.08, "volume": 1330611.0}, {"date": "2023-12-14", "close": 20.74, "volume": 1242019.0}, {"date": "2023-12-15", "close": 20.68, "volume": 1276533.0}, {"date": "2023-12-18", "close": 20.41, "volume": 759025.0}, {"date": "2023-12-19", "close": 20.63, "volume": 1173611.0}, {"date": "2023-12-20", "close": 20.29, "volume": 590578.0}, {"date": "2023-12-21", "close": 20.64, "volume": 492219.0}, {"date": "2023-12-22", "close": 20.5, "volume": 426445.0}, {"date": "2023-12-26", "close": 20.38, "volume": 554745.0}, {"date": "2023-12-27", "close": 20.37, "volume": 463468.0}, {"date": "2023-12-28", "close": 20.39, "volume": 391310.0}, {"date": "2023-12-29", "close": 20.26, "volume": 472727.0}, {"date": "2024-01-02", "close": 20.35, "volume": 750606.0}, {"date": "2024-01-03", "close": 20.26, "volume": 954860.0}, {"date": "2024-01-04", "close": 20.64, "volume": 884061.0}, {"date": "2024-01-05", "close": 20.73, "volume": 684457.0}, {"date": "2024-01-08", "close": 20.99, "volume": 746231.0}, {"date": "2024-01-09", "close": 20.14, "volume": 1097542.0}, {"date": "2024-01-10", "close": 19.33, "volume": 1403803.0}, {"date": "2024-01-11", "close": 19.25, "volume": 1136023.0}, {"date": "2024-01-12", "close": 19.08, "volume": 1192166.0}, {"date": "2024-01-16", "close": 19.05, "volume": 774187.0}, {"date": "2024-01-17", "close": 18.85, "volume": 639562.0}, {"date": "2024-01-18", "close": 18.75, "volume": 874298.0}, {"date": "2024-01-19", "close": 18.65, "volume": 934605.0}, {"date": "2024-01-22", "close": 18.81, "volume": 1050658.0}, {"date": "2024-01-23", "close": 18.89, "volume": 813948.0}, {"date": "2024-01-24", "close": 19.2, "volume": 1523939.0}, {"date": "2024-01-25", "close": 17.46, "volume": 3206363.0}, {"date": "2024-01-26", "close": 17.23, "volume": 1841968.0}, {"date": "2024-01-29", "close": 17.26, "volume": 1400287.0}, {"date": "2024-01-30", "close": 17.18, "volume": 1002872.0}, {"date": "2024-01-31", "close": 16.79, "volume": 1357269.0}, {"date": "2024-02-01", "close": 16.74, "volume": 1335944.0}, {"date": "2024-02-02", "close": 16.85, "volume": 1175571.0}, {"date": "2024-02-05", "close": 16.19, "volume": 1417004.0}, {"date": "2024-02-06", "close": 16.25, "volume": 1167629.0}, {"date": "2024-02-07", "close": 16.29, "volume": 1218181.0}, {"date": "2024-02-08", "close": 16.61, "volume": 1388000.0}, {"date": "2024-02-09", "close": 16.64, "volume": 1374198.0}, {"date": "2024-02-12", "close": 16.66, "volume": 841287.0}, {"date": "2024-02-13", "close": 16.67, "volume": 1274291.0}, {"date": "2024-02-14", "close": 16.83, "volume": 1180274.0}, {"date": "2024-02-15", "close": 16.83, "volume": 905652.0}, {"date": "2024-02-16", "close": 16.78, "volume": 821588.0}, {"date": "2024-02-20", "close": 16.79, "volume": 841826.0}, {"date": "2024-02-21", "close": 16.68, "volume": 592479.0}, {"date": "2024-02-22", "close": 16.84, "volume": 1031984.0}, {"date": "2024-02-23", "close": 17.09, "volume": 772440.0}, {"date": "2024-02-26", "close": 17.09, "volume": 942197.0}, {"date": "2024-02-27", "close": 17.51, "volume": 1235198.0}, {"date": "2024-02-28", "close": 17.49, "volume": 1008733.0}, {"date": "2024-02-29", "close": 18.05, "volume": 1625606.0}, {"date": "2024-03-01", "close": 18.57, "volume": 1599016.0}, {"date": "2024-03-04", "close": 18.87, "volume": 2307490.0}, {"date": "2024-03-05", "close": 19.11, "volume": 1171601.0}, {"date": "2024-03-06", "close": 19.11, "volume": 890441.0}, {"date": "2024-03-07", "close": 19.01, "volume": 951015.0}, {"date": "2024-03-08", "close": 19.12, "volume": 974837.0}, {"date": "2024-03-11", "close": 19.53, "volume": 783757.0}, {"date": "2024-03-12", "close": 19.19, "volume": 1036131.0}, {"date": "2024-03-13", "close": 19.15, "volume": 893477.0}, {"date": "2024-03-14", "close": 19.01, "volume": 740691.0}, {"date": "2024-03-15", "close": 19.31, "volume": 1221082.0}, {"date": "2024-03-18", "close": 19.19, "volume": 739002.0}, {"date": "2024-03-19", "close": 19.27, "volume": 863995.0}, {"date": "2024-03-20", "close": 19.17, "volume": 789950.0}, {"date": "2024-03-21", "close": 20.12, "volume": 1606686.0}, {"date": "2024-03-22", "close": 20.25, "volume": 1480846.0}, {"date": "2024-03-25", "close": 20.14, "volume": 757818.0}, {"date": "2024-03-26", "close": 20.23, "volume": 1975009.0}, {"date": "2024-03-27", "close": 20.27, "volume": 822426.0}, {"date": "2024-03-28", "close": 20.52, "volume": 984333.0}, {"date": "2024-04-01", "close": 21.04, "volume": 934856.0}, {"date": "2024-04-02", "close": 21.09, "volume": 903766.0}, {"date": "2024-04-03", "close": 21.28, "volume": 1360779.0}, {"date": "2024-04-04", "close": 20.7, "volume": 813501.0}, {"date": "2024-04-05", "close": 20.76, "volume": 658562.0}, {"date": "2024-04-08", "close": 20.84, "volume": 564760.0}, {"date": "2024-04-09", "close": 20.64, "volume": 817394.0}, {"date": "2024-04-10", "close": 20.56, "volume": 480404.0}, {"date": "2024-04-11", "close": 20.15, "volume": 821523.0}, {"date": "2024-04-12", "close": 20.62, "volume": 957578.0}, {"date": "2024-04-15", "close": 20.65, "volume": 688423.0}, {"date": "2024-04-16", "close": 20.58, "volume": 560323.0}, {"date": "2024-04-17", "close": 20.48, "volume": 568107.0}, {"date": "2024-04-18", "close": 20.57, "volume": 663522.0}, {"date": "2024-04-19", "close": 21.06, "volume": 896480.0}, {"date": "2024-04-22", "close": 21.08, "volume": 841638.0}, {"date": "2024-04-23", "close": 21.19, "volume": 1087185.0}, {"date": "2024-04-24", "close": 21.84, "volume": 2634682.0}, {"date": "2024-04-25", "close": 22.4, "volume": 1814993.0}, {"date": "2024-04-26", "close": 22.02, "volume": 1084898.0}, {"date": "2024-04-29", "close": 21.62, "volume": 1325437.0}, {"date": "2024-04-30", "close": 21.7, "volume": 879010.0}, {"date": "2024-05-01", "close": 21.99, "volume": 1486018.0}, {"date": "2024-05-02", "close": 22.07, "volume": 1237994.0}, {"date": "2024-05-03", "close": 22.54, "volume": 965493.0}, {"date": "2024-05-06", "close": 22.77, "volume": 860129.0}, {"date": "2024-05-07", "close": 22.36, "volume": 545764.0}, {"date": "2024-05-08", "close": 22.42, "volume": 567931.0}, {"date": "2024-05-09", "close": 22.65, "volume": 853272.0}, {"date": "2024-05-10", "close": 22.51, "volume": 678882.0}, {"date": "2024-05-13", "close": 23.01, "volume": 821825.0}, {"date": "2024-05-14", "close": 24.09, "volume": 1537191.0}, {"date": "2024-05-15", "close": 24.0, "volume": 715447.0}, {"date": "2024-05-16", "close": 23.49, "volume": 673465.0}, {"date": "2024-05-17", "close": 23.46, "volume": 1497657.0}, {"date": "2024-05-20", "close": 23.16, "volume": 899508.0}, {"date": "2024-05-21", "close": 22.69, "volume": 949619.0}, {"date": "2024-05-22", "close": 22.35, "volume": 1268194.0}, {"date": "2024-05-23", "close": 22.57, "volume": 579734.0}, {"date": "2024-05-24", "close": 23.02, "volume": 806259.0}, {"date": "2024-05-28", "close": 23.12, "volume": 688004.0}, {"date": "2024-05-29", "close": 23.07, "volume": 564284.0}, {"date": "2024-05-30", "close": 23.02, "volume": 710066.0}, {"date": "2024-05-31", "close": 22.0, "volume": 2117552.0}, {"date": "2024-06-03", "close": 22.88, "volume": 1954161.0}, {"date": "2024-06-04", "close": 22.16, "volume": 1387933.0}, {"date": "2024-06-05", "close": 22.48, "volume": 1196520.0}, {"date": "2024-06-06", "close": 22.49, "volume": 893538.0}, {"date": "2024-06-07", "close": 22.01, "volume": 968400.0}, {"date": "2024-06-10", "close": 24.27, "volume": 4978221.0}, {"date": "2024-06-11", "close": 23.95, "volume": 2004192.0}, {"date": "2024-06-12", "close": 24.12, "volume": 1868592.0}, {"date": "2024-06-13", "close": 23.48, "volume": 1312546.0}, {"date": "2024-06-14", "close": 23.42, "volume": 1204365.0}, {"date": "2024-06-17", "close": 23.41, "volume": 1386259.0}, {"date": "2024-06-18", "close": 23.22, "volume": 1254451.0}, {"date": "2024-06-20", "close": 23.18, "volume": 1873724.0}, {"date": "2024-06-21", "close": 23.02, "volume": 16488650.0}, {"date": "2024-06-24", "close": 23.56, "volume": 1792974.0}, {"date": "2024-06-25", "close": 23.05, "volume": 1700519.0}, {"date": "2024-06-26", "close": 23.06, "volume": 1386736.0}, {"date": "2024-06-27", "close": 22.78, "volume": 1099888.0}, {"date": "2024-06-28", "close": 22.45, "volume": 1552646.0}, {"date": "2024-07-01", "close": 22.62, "volume": 1133587.0}, {"date": "2024-07-02", "close": 22.16, "volume": 1175334.0}, {"date": "2024-07-03", "close": 22.31, "volume": 757596.0}, {"date": "2024-07-05", "close": 22.18, "volume": 1269908.0}, {"date": "2024-07-08", "close": 21.68, "volume": 1127834.0}, {"date": "2024-07-09", "close": 22.06, "volume": 1361457.0}, {"date": "2024-07-10", "close": 22.5, "volume": 894063.0}, {"date": "2024-07-11", "close": 22.41, "volume": 708349.0}, {"date": "2024-07-12", "close": 22.53, "volume": 710747.0}, {"date": "2024-07-15", "close": 23.07, "volume": 957560.0}, {"date": "2024-07-16", "close": 23.07, "volume": 1170827.0}, {"date": "2024-07-17", "close": 23.51, "volume": 2566876.0}, {"date": "2024-07-18", "close": 27.92, "volume": 5291761.0}, {"date": "2024-07-19", "close": 29.48, "volume": 2997471.0}, {"date": "2024-07-22", "close": 29.62, "volume": 2145278.0}, {"date": "2024-07-23", "close": 28.44, "volume": 1649658.0}, {"date": "2024-07-24", "close": 28.37, "volume": 1429621.0}, {"date": "2024-07-25", "close": 27.89, "volume": 1502479.0}, {"date": "2024-07-26", "close": 27.97, "volume": 728830.0}, {"date": "2024-07-29", "close": 27.89, "volume": 1099172.0}, {"date": "2024-07-30", "close": 27.82, "volume": 1625110.0}, {"date": "2024-07-31", "close": 27.32, "volume": 1132715.0}, {"date": "2024-08-01", "close": 27.08, "volume": 1047678.0}, {"date": "2024-08-02", "close": 27.66, "volume": 1601450.0}, {"date": "2024-08-05", "close": 27.85, "volume": 1524594.0}, {"date": "2024-08-06", "close": 27.63, "volume": 1365170.0}, {"date": "2024-08-07", "close": 27.72, "volume": 798687.0}, {"date": "2024-08-08", "close": 28.03, "volume": 598895.0}, {"date": "2024-08-09", "close": 29.19, "volume": 1119290.0}, {"date": "2024-08-12", "close": 28.82, "volume": 848788.0}, {"date": "2024-08-13", "close": 29.29, "volume": 906811.0}, {"date": "2024-08-14", "close": 30.32, "volume": 1468038.0}, {"date": "2024-08-15", "close": 29.12, "volume": 1539896.0}, {"date": "2024-08-16", "close": 29.61, "volume": 873318.0}, {"date": "2024-08-19", "close": 29.62, "volume": 910866.0}, {"date": "2024-08-20", "close": 29.7, "volume": 847566.0}, {"date": "2024-08-21", "close": 29.72, "volume": 812346.0}, {"date": "2024-08-22", "close": 29.94, "volume": 590650.0}, {"date": "2024-08-23", "close": 30.09, "volume": 1079623.0}, {"date": "2024-08-26", "close": 30.66, "volume": 1139168.0}, {"date": "2024-08-27", "close": 30.89, "volume": 518251.0}, {"date": "2024-08-28", "close": 30.18, "volume": 935294.0}, {"date": "2024-08-29", "close": 30.87, "volume": 431462.0}, {"date": "2024-08-30", "close": 30.71, "volume": 1678074.0}, {"date": "2024-09-03", "close": 31.05, "volume": 1379070.0}, {"date": "2024-09-04", "close": 31.2, "volume": 903280.0}, {"date": "2024-09-05", "close": 31.44, "volume": 789416.0}, {"date": "2024-09-06", "close": 31.13, "volume": 904225.0}, {"date": "2024-09-09", "close": 31.5, "volume": 701374.0}, {"date": "2024-09-10", "close": 31.35, "volume": 506646.0}, {"date": "2024-09-11", "close": 30.78, "volume": 637511.0}, {"date": "2024-09-12", "close": 31.18, "volume": 609376.0}, {"date": "2024-09-13", "close": 32.04, "volume": 950189.0}, {"date": "2024-09-16", "close": 32.43, "volume": 1035546.0}, {"date": "2024-09-17", "close": 32.36, "volume": 720250.0}, {"date": "2024-09-18", "close": 32.37, "volume": 971523.0}, {"date": "2024-09-19", "close": 31.64, "volume": 1181746.0}, {"date": "2024-09-20", "close": 30.95, "volume": 4372043.0}, {"date": "2024-09-23", "close": 31.15, "volume": 3799833.0}, {"date": "2024-09-24", "close": 31.31, "volume": 1612454.0}, {"date": "2024-09-25", "close": 30.65, "volume": 1227791.0}, {"date": "2024-09-26", "close": 31.06, "volume": 834663.0}, {"date": "2024-09-27", "close": 30.96, "volume": 1458887.0}, {"date": "2024-09-30", "close": 30.46, "volume": 3192520.0}, {"date": "2024-10-01", "close": 30.69, "volume": 5570379.0}, {"date": "2024-10-02", "close": 31.18, "volume": 1286146.0}, {"date": "2024-10-03", "close": 31.5, "volume": 1125220.0}, {"date": "2024-10-04", "close": 31.76, "volume": 805880.0}, {"date": "2024-10-07", "close": 31.71, "volume": 834515.0}, {"date": "2024-10-08", "close": 32.08, "volume": 1529132.0}, {"date": "2024-10-09", "close": 31.78, "volume": 819564.0}, {"date": "2024-10-10", "close": 32.15, "volume": 1067963.0}, {"date": "2024-10-11", "close": 32.55, "volume": 624548.0}, {"date": "2024-10-14", "close": 32.7, "volume": 839248.0}, {"date": "2024-10-15", "close": 33.2, "volume": 873574.0}, {"date": "2024-10-16", "close": 33.42, "volume": 857648.0}, {"date": "2024-10-17", "close": 32.84, "volume": 739984.0}, {"date": "2024-10-18", "close": 32.98, "volume": 768907.0}, {"date": "2024-10-21", "close": 32.74, "volume": 969615.0}, {"date": "2024-10-22", "close": 32.775, "volume": 786624.0}, {"date": "2024-10-23", "close": 32.35, "volume": 1275823.0}, {"date": "2024-10-24", "close": 30.86, "volume": 2010731.0}, {"date": "2024-10-25", "close": 30.97, "volume": 1104090.0}, {"date": "2024-10-28", "close": 30.95, "volume": 852924.0}, {"date": "2024-10-29", "close": 31.01, "volume": 806615.0}, {"date": "2024-10-30", "close": 31.22, "volume": 881579.0}, {"date": "2024-10-31", "close": 30.96, "volume": 893113.0}, {"date": "2024-11-01", "close": 31.56, "volume": 1125047.0}, {"date": "2024-11-04", "close": 31.39, "volume": 638391.0}, {"date": "2024-11-05", "close": 31.81, "volume": 583056.0}, {"date": "2024-11-06", "close": 33.41, "volume": 1689159.0}, {"date": "2024-11-07", "close": 33.39, "volume": 845851.0}, {"date": "2024-11-08", "close": 34.19, "volume": 866124.0}, {"date": "2024-11-11", "close": 35.87, "volume": 1349279.0}, {"date": "2024-11-12", "close": 35.1, "volume": 1018318.0}, {"date": "2024-11-13", "close": 34.94, "volume": 941667.0}, {"date": "2024-11-14", "close": 35.19, "volume": 614527.0}, {"date": "2024-11-15", "close": 34.92, "volume": 876994.0}, {"date": "2024-11-18", "close": 35.94, "volume": 762317.0}, {"date": "2024-11-19", "close": 36.9, "volume": 1055328.0}, {"date": "2024-11-20", "close": 36.99, "volume": 622360.0}, {"date": "2024-11-21", "close": 37.83, "volume": 933442.0}, {"date": "2024-11-22", "close": 36.69, "volume": 894040.0}, {"date": "2024-11-25", "close": 36.8, "volume": 1165603.0}, {"date": "2024-11-26", "close": 36.71, "volume": 499550.0}, {"date": "2024-11-27", "close": 37.34, "volume": 893033.0}, {"date": "2024-11-29", "close": 37.31, "volume": 712249.0}, {"date": "2024-12-02", "close": 37.81, "volume": 868613.0}, {"date": "2024-12-03", "close": 37.945, "volume": 543463.0}, {"date": "2024-12-04", "close": 37.67, "volume": 533717.0}, {"date": "2024-12-05", "close": 37.03, "volume": 751727.0}, {"date": "2024-12-06", "close": 36.3, "volume": 851293.0}, {"date": "2024-12-09", "close": 35.84, "volume": 1312786.0}, {"date": "2024-12-10", "close": 35.48, "volume": 520483.0}, {"date": "2024-12-11", "close": 36.79, "volume": 1471299.0}, {"date": "2024-12-12", "close": 36.83, "volume": 486114.0}, {"date": "2024-12-13", "close": 36.49, "volume": 703971.0}, {"date": "2024-12-16", "close": 36.58, "volume": 726918.0}, {"date": "2024-12-17", "close": 36.29, "volume": 1435571.0}, {"date": "2024-12-18", "close": 34.74, "volume": 829742.0}, {"date": "2024-12-19", "close": 34.56, "volume": 665077.0}, {"date": "2024-12-20", "close": 35.41, "volume": 3091861.0}, {"date": "2024-12-23", "close": 35.41, "volume": 439820.0}, {"date": "2024-12-24", "close": 36.42, "volume": 245663.0}, {"date": "2024-12-26", "close": 36.95, "volume": 620157.0}, {"date": "2024-12-27", "close": 36.61, "volume": 380652.0}, {"date": "2024-12-30", "close": 35.94, "volume": 456024.0}, {"date": "2024-12-31", "close": 35.68, "volume": 563584.0}, {"date": "2025-01-02", "close": 36.07, "volume": 805581.0}, {"date": "2025-01-03", "close": 35.78, "volume": 809693.0}, {"date": "2025-01-06", "close": 36.36, "volume": 1071818.0}, {"date": "2025-01-07", "close": 36.18, "volume": 1251213.0}, {"date": "2025-01-08", "close": 36.99, "volume": 862717.0}, {"date": "2025-01-10", "close": 34.64, "volume": 1046094.0}, {"date": "2025-01-13", "close": 34.21, "volume": 922861.0}, {"date": "2025-01-14", "close": 35.42, "volume": 678478.0}, {"date": "2025-01-15", "close": 35.99, "volume": 612299.0}, {"date": "2025-01-16", "close": 36.93, "volume": 537952.0}, {"date": "2025-01-17", "close": 37.26, "volume": 662968.0}, {"date": "2025-01-21", "close": 37.16, "volume": 686083.0}, {"date": "2025-01-22", "close": 37.41, "volume": 713853.0}, {"date": "2025-01-23", "close": 38.6, "volume": 1027053.0}, {"date": "2025-01-24", "close": 39.52, "volume": 958042.0}, {"date": "2025-01-27", "close": 38.31, "volume": 788303.0}, {"date": "2025-01-28", "close": 38.93, "volume": 694858.0}, {"date": "2025-01-29", "close": 39.61, "volume": 1231462.0}, {"date": "2025-01-30", "close": 39.67, "volume": 853730.0}, {"date": "2025-01-31", "close": 40.06, "volume": 1132042.0}, {"date": "2025-02-03", "close": 39.85, "volume": 840075.0}, {"date": "2025-02-04", "close": 40.09, "volume": 835659.0}, {"date": "2025-02-05", "close": 40.96, "volume": 1053163.0}, {"date": "2025-02-06", "close": 40.2, "volume": 1228899.0}, {"date": "2025-02-07", "close": 38.87, "volume": 1172040.0}, {"date": "2025-02-10", "close": 38.34, "volume": 1785050.0}, {"date": "2025-02-11", "close": 37.59, "volume": 890465.0}, {"date": "2025-02-12", "close": 36.82, "volume": 1091558.0}, {"date": "2025-02-13", "close": 36.84, "volume": 820174.0}, {"date": "2025-02-14", "close": 36.77, "volume": 553762.0}, {"date": "2025-02-18", "close": 37.73, "volume": 1041435.0}, {"date": "2025-02-19", "close": 38.27, "volume": 1817420.0}, {"date": "2025-02-20", "close": 37.05, "volume": 1062818.0}, {"date": "2025-02-21", "close": 35.39, "volume": 1184505.0}, {"date": "2025-02-24", "close": 35.74, "volume": 1014933.0}, {"date": "2025-02-25", "close": 35.1, "volume": 929767.0}, {"date": "2025-02-26", "close": 35.55, "volume": 1154351.0}, {"date": "2025-02-27", "close": 35.51, "volume": 994158.0}, {"date": "2025-02-28", "close": 36.56, "volume": 1493726.0}, {"date": "2025-03-03", "close": 36.47, "volume": 1011103.0}, {"date": "2025-03-04", "close": 35.91, "volume": 1275172.0}, {"date": "2025-03-05", "close": 36.27, "volume": 773106.0}, {"date": "2025-03-06", "close": 36.57, "volume": 1329569.0}, {"date": "2025-03-07", "close": 36.61, "volume": 1221052.0}, {"date": "2025-03-10", "close": 35.1, "volume": 1172551.0}, {"date": "2025-03-11", "close": 35.52, "volume": 1069227.0}, {"date": "2025-03-12", "close": 35.38, "volume": 965027.0}, {"date": "2025-03-13", "close": 34.19, "volume": 868772.0}, {"date": "2025-03-14", "close": 35.71, "volume": 678132.0}, {"date": "2025-03-17", "close": 36.08, "volume": 786815.0}, {"date": "2025-03-18", "close": 36.3, "volume": 768887.0}, {"date": "2025-03-19", "close": 37.28, "volume": 554047.0}, {"date": "2025-03-20", "close": 37.72, "volume": 587167.0}, {"date": "2025-03-21", "close": 37.58, "volume": 1425805.0}, {"date": "2025-03-24", "close": 38.88, "volume": 641841.0}, {"date": "2025-03-25", "close": 39.82, "volume": 781616.0}, {"date": "2025-03-26", "close": 38.54, "volume": 791957.0}, {"date": "2025-03-27", "close": 37.71, "volume": 999267.0}, {"date": "2025-03-28", "close": 37.76, "volume": 717775.0}, {"date": "2025-03-31", "close": 38.12, "volume": 767243.0}, {"date": "2025-04-01", "close": 38.55, "volume": 1099264.0}, {"date": "2025-04-02", "close": 39.3, "volume": 827120.0}, {"date": "2025-04-03", "close": 37.4, "volume": 1101588.0}, {"date": "2025-04-04", "close": 35.105, "volume": 1209367.0}, {"date": "2025-04-07", "close": 35.15, "volume": 1351195.0}, {"date": "2025-04-08", "close": 32.82, "volume": 1706991.0}, {"date": "2025-04-09", "close": 35.83, "volume": 2205510.0}, {"date": "2025-04-10", "close": 35.54, "volume": 975856.0}, {"date": "2025-04-11", "close": 37.03, "volume": 989921.0}, {"date": "2025-04-14", "close": 38.23, "volume": 1135885.0}, {"date": "2025-04-15", "close": 38.65, "volume": 1209041.0}, {"date": "2025-04-16", "close": 37.8, "volume": 921207.0}, {"date": "2025-04-17", "close": 38.46, "volume": 1170164.0}, {"date": "2025-04-21", "close": 37.16, "volume": 750478.0}, {"date": "2025-04-22", "close": 38.59, "volume": 879781.0}, {"date": "2025-04-23", "close": 39.11, "volume": 1760921.0}, {"date": "2025-04-24", "close": 38.54, "volume": 1105948.0}, {"date": "2025-04-25", "close": 38.36, "volume": 1793116.0}, {"date": "2025-04-28", "close": 39.2, "volume": 1218828.0}, {"date": "2025-04-29", "close": 38.52, "volume": 1099731.0}, {"date": "2025-04-30", "close": 39.15, "volume": 1347528.0}, {"date": "2025-05-01", "close": 39.82, "volume": 1145688.0}, {"date": "2025-05-02", "close": 41.16, "volume": 935578.0}, {"date": "2025-05-05", "close": 41.94, "volume": 1107942.0}, {"date": "2025-05-06", "close": 41.37, "volume": 550747.0}, {"date": "2025-05-07", "close": 41.62, "volume": 995943.0}, {"date": "2025-05-08", "close": 42.48, "volume": 762074.0}, {"date": "2025-05-09", "close": 43.15, "volume": 910969.0}, {"date": "2025-05-12", "close": 42.53, "volume": 956477.0}, {"date": "2025-05-13", "close": 42.36, "volume": 1034238.0}, {"date": "2025-05-14", "close": 42.2, "volume": 983527.0}, {"date": "2025-05-15", "close": 40.98, "volume": 1876118.0}, {"date": "2025-05-16", "close": 41.45, "volume": 939170.0}, {"date": "2025-05-19", "close": 42.14, "volume": 713151.0}, {"date": "2025-05-20", "close": 42.18, "volume": 817616.0}, {"date": "2025-05-21", "close": 41.51, "volume": 633923.0}, {"date": "2025-05-22", "close": 40.98, "volume": 529790.0}, {"date": "2025-05-23", "close": 40.75, "volume": 724095.0}, {"date": "2025-05-27", "close": 41.29, "volume": 862342.0}, {"date": "2025-05-28", "close": 40.98, "volume": 685423.0}, {"date": "2025-05-29", "close": 40.61, "volume": 675232.0}, {"date": "2025-05-30", "close": 40.19, "volume": 1319218.0}, {"date": "2025-06-02", "close": 40.74, "volume": 909642.0}, {"date": "2025-06-03", "close": 40.27, "volume": 1000544.0}, {"date": "2025-06-04", "close": 40.78, "volume": 1138883.0}, {"date": "2025-06-05", "close": 40.88, "volume": 931747.0}, {"date": "2025-06-06", "close": 41.85, "volume": 764655.0}, {"date": "2025-06-09", "close": 41.39, "volume": 492656.0}, {"date": "2025-06-10", "close": 39.9, "volume": 814481.0}, {"date": "2025-06-11", "close": 40.73, "volume": 775221.0}, {"date": "2025-06-12", "close": 41.13, "volume": 711325.0}, {"date": "2025-06-13", "close": 41.12, "volume": 782141.0}, {"date": "2025-06-16", "close": 41.92, "volume": 882328.0}, {"date": "2025-06-17", "close": 41.93, "volume": 606235.0}, {"date": "2025-06-18", "close": 42.68, "volume": 803470.0}, {"date": "2025-06-20", "close": 42.52, "volume": 952025.0}, {"date": "2025-06-23", "close": 42.41, "volume": 680453.0}, {"date": "2025-06-24", "close": 42.94, "volume": 707098.0}, {"date": "2025-06-25", "close": 43.09, "volume": 493934.0}, {"date": "2025-06-26", "close": 43.75, "volume": 696659.0}, {"date": "2025-06-27", "close": 44.42, "volume": 985760.0}, {"date": "2025-06-30", "close": 44.79, "volume": 665417.0}, {"date": "2025-07-01", "close": 43.38, "volume": 1001414.0}, {"date": "2025-07-02", "close": 44.45, "volume": 711569.0}, {"date": "2025-07-03", "close": 44.51, "volume": 531973.0}, {"date": "2025-07-07", "close": 44.84, "volume": 1227816.0}, {"date": "2025-07-08", "close": 42.8, "volume": 1320741.0}, {"date": "2025-07-09", "close": 43.01, "volume": 808575.0}, {"date": "2025-07-10", "close": 44.05, "volume": 1062201.0}, {"date": "2025-07-11", "close": 43.96, "volume": 548688.0}, {"date": "2025-07-14", "close": 44.8, "volume": 621880.0}, {"date": "2025-07-15", "close": 44.17, "volume": 668768.0}, {"date": "2025-07-16", "close": 44.64, "volume": 618530.0}, {"date": "2025-07-17", "close": 45.12, "volume": 1056594.0}, {"date": "2025-07-18", "close": 44.32, "volume": 846490.0}, {"date": "2025-07-21", "close": 43.52, "volume": 808884.0}, {"date": "2025-07-22", "close": 42.63, "volume": 1159646.0}, {"date": "2025-07-23", "close": 43.19, "volume": 786761.0}, {"date": "2025-07-24", "close": 43.77, "volume": 487683.0}, {"date": "2025-07-25", "close": 44.2, "volume": 925438.0}, {"date": "2025-07-28", "close": 43.4, "volume": 825947.0}, {"date": "2025-07-29", "close": 44.04, "volume": 1217601.0}, {"date": "2025-07-30", "close": 44.79, "volume": 1446124.0}, {"date": "2025-07-31", "close": 44.14, "volume": 969839.0}, {"date": "2025-08-01", "close": 43.37, "volume": 847356.0}, {"date": "2025-08-04", "close": 43.41, "volume": 975354.0}, {"date": "2025-08-05", "close": 42.89, "volume": 808597.0}, {"date": "2025-08-06", "close": 42.45, "volume": 764130.0}, {"date": "2025-08-07", "close": 42.45, "volume": 860010.0}, {"date": "2025-08-08", "close": 42.44, "volume": 794505.0}, {"date": "2025-08-11", "close": 42.04, "volume": 773726.0}, {"date": "2025-08-12", "close": 42.11, "volume": 959456.0}, {"date": "2025-08-13", "close": 41.83, "volume": 864873.0}, {"date": "2025-08-14", "close": 41.83, "volume": 720162.0}, {"date": "2025-08-15", "close": 41.78, "volume": 828374.0}, {"date": "2025-08-18", "close": 41.46, "volume": 808894.0}, {"date": "2025-08-19", "close": 41.18, "volume": 1083746.0}, {"date": "2025-08-20", "close": 41.41, "volume": 865761.0}, {"date": "2025-08-21", "close": 41.58, "volume": 550900.0}, {"date": "2025-08-22", "close": 42.05, "volume": 740718.0}, {"date": "2025-08-25", "close": 42.39, "volume": 784399.0}, {"date": "2025-08-26", "close": 43.16, "volume": 944224.0}, {"date": "2025-08-27", "close": 42.73, "volume": 900050.0}, {"date": "2025-08-28", "close": 42.39, "volume": 931998.0}, {"date": "2025-08-29", "close": 41.92, "volume": 994519.0}, {"date": "2025-09-02", "close": 41.35, "volume": 775225.0}, {"date": "2025-09-03", "close": 41.46, "volume": 530512.0}, {"date": "2025-09-04", "close": 40.43, "volume": 1807476.0}, {"date": "2025-09-05", "close": 38.89, "volume": 1806619.0}, {"date": "2025-09-08", "close": 38.49, "volume": 1215074.0}, {"date": "2025-09-09", "close": 38.05, "volume": 1504745.0}, {"date": "2025-09-10", "close": 38.61, "volume": 2029285.0}, {"date": "2025-09-11", "close": 37.08, "volume": 1989924.0}, {"date": "2025-09-12", "close": 36.63, "volume": 952250.0}, {"date": "2025-09-15", "close": 36.23, "volume": 937512.0}, {"date": "2025-09-16", "close": 35.4, "volume": 1308255.0}, {"date": "2025-09-17", "close": 35.17, "volume": 1234389.0}, {"date": "2025-09-18", "close": 35.21, "volume": 855621.0}, {"date": "2025-09-19", "close": 35.47, "volume": 1666350.0}, {"date": "2025-09-22", "close": 34.87, "volume": 758762.0}, {"date": "2025-09-23", "close": 35.02, "volume": 877063.0}, {"date": "2025-09-24", "close": 35.24, "volume": 1288202.0}, {"date": "2025-09-25", "close": 35.06, "volume": 750626.0}, {"date": "2025-09-26", "close": 35.21, "volume": 557648.0}, {"date": "2025-09-29", "close": 35.87, "volume": 809576.0}, {"date": "2025-09-30", "close": 35.5, "volume": 941477.0}, {"date": "2025-10-01", "close": 34.12, "volume": 1140589.0}, {"date": "2025-10-02", "close": 34.25, "volume": 1220787.0}, {"date": "2025-10-03", "close": 33.64, "volume": 1888922.0}, {"date": "2025-10-06", "close": 32.4, "volume": 1058353.0}, {"date": "2025-10-07", "close": 32.38, "volume": 1225362.0}, {"date": "2025-10-08", "close": 32.84, "volume": 885189.0}, {"date": "2025-10-09", "close": 33.22, "volume": 762006.0}, {"date": "2025-10-10", "close": 33.21, "volume": 862984.0}, {"date": "2025-10-13", "close": 32.99, "volume": 767327.0}, {"date": "2025-10-14", "close": 33.51, "volume": 675753.0}, {"date": "2025-10-15", "close": 33.6, "volume": 972804.0}, {"date": "2025-10-16", "close": 33.1, "volume": 1030507.0}, {"date": "2025-10-17", "close": 33.23, "volume": 755204.0}, {"date": "2025-10-20", "close": 33.0, "volume": 759715.0}, {"date": "2025-10-21", "close": 33.31, "volume": 693854.0}, {"date": "2025-10-22", "close": 33.41, "volume": 1014306.0}, {"date": "2025-10-23", "close": 33.46, "volume": 699605.0}, {"date": "2025-10-24", "close": 33.55, "volume": 880298.0}, {"date": "2025-10-27", "close": 33.86, "volume": 680077.0}, {"date": "2025-10-28", "close": 34.57, "volume": 1768429.0}, {"date": "2025-10-29", "close": 34.39, "volume": 1274905.0}, {"date": "2025-10-30", "close": 34.62, "volume": 1225970.0}, {"date": "2025-10-31", "close": 34.84, "volume": 1301973.0}, {"date": "2025-11-03", "close": 34.94, "volume": 2324686.0}, {"date": "2025-11-04", "close": 34.74, "volume": 1322827.0}, {"date": "2025-11-05", "close": 34.37, "volume": 944682.0}, {"date": "2025-11-06", "close": 35.07, "volume": 933560.0}, {"date": "2025-11-07", "close": 35.64, "volume": 735463.0}, {"date": "2025-11-10", "close": 35.95, "volume": 951047.0}, {"date": "2025-11-11", "close": 35.63, "volume": 640098.0}, {"date": "2025-11-12", "close": 36.01, "volume": 694333.0}, {"date": "2025-11-13", "close": 35.59, "volume": 747080.0}, {"date": "2025-11-14", "close": 35.18, "volume": 448537.0}, {"date": "2025-11-17", "close": 34.36, "volume": 1109577.0}, {"date": "2025-11-18", "close": 34.52, "volume": 609024.0}, {"date": "2025-11-19", "close": 33.84, "volume": 773243.0}, {"date": "2025-11-20", "close": 33.71, "volume": 715188.0}, {"date": "2025-11-21", "close": 33.98, "volume": 566521.0}, {"date": "2025-11-24", "close": 33.92, "volume": 763227.0}, {"date": "2025-11-25", "close": 34.7, "volume": 976564.0}, {"date": "2025-11-26", "close": 35.34, "volume": 928069.0}, {"date": "2025-11-28", "close": 35.76, "volume": 331003.0}, {"date": "2025-12-01", "close": 35.02, "volume": 985154.0}, {"date": "2025-12-02", "close": 34.32, "volume": 752436.0}, {"date": "2025-12-03", "close": 34.89, "volume": 1007221.0}, {"date": "2025-12-04", "close": 35.45, "volume": 551518.0}, {"date": "2025-12-05", "close": 35.38, "volume": 635512.0}, {"date": "2025-12-08", "close": 35.23, "volume": 540285.0}, {"date": "2025-12-09", "close": 35.56, "volume": 722768.0}, {"date": "2025-12-10", "close": 35.77, "volume": 1135559.0}, {"date": "2025-12-11", "close": 34.23, "volume": 920531.0}, {"date": "2025-12-12", "close": 33.71, "volume": 1260601.0}, {"date": "2025-12-15", "close": 33.38, "volume": 1377973.0}, {"date": "2025-12-16", "close": 33.85, "volume": 1566322.0}, {"date": "2025-12-17", "close": 33.68, "volume": 1005401.0}, {"date": "2025-12-18", "close": 33.56, "volume": 782552.0}, {"date": "2025-12-19", "close": 33.84, "volume": 1331635.0}, {"date": "2025-12-22", "close": 33.23, "volume": 841335.0}, {"date": "2025-12-23", "close": 33.38, "volume": 900597.0}, {"date": "2025-12-24", "close": 33.78, "volume": 381241.0}, {"date": "2025-12-26", "close": 34.12, "volume": 608509.0}, {"date": "2025-12-29", "close": 34.3, "volume": 835499.0}, {"date": "2025-12-30", "close": 33.97, "volume": 582089.0}, {"date": "2025-12-31", "close": 33.32, "volume": 728560.0}, {"date": "2026-01-02", "close": 32.6, "volume": 1495768.0}, {"date": "2026-01-05", "close": 33.72, "volume": 1216653.0}, {"date": "2026-01-06", "close": 33.17, "volume": 2338310.0}, {"date": "2026-01-07", "close": 32.91, "volume": 893227.0}, {"date": "2026-01-08", "close": 32.53, "volume": 738261.0}, {"date": "2026-01-09", "close": 33.14, "volume": 794816.0}, {"date": "2026-01-12", "close": 33.92, "volume": 1017197.0}, {"date": "2026-01-13", "close": 34.05, "volume": 929633.0}, {"date": "2026-01-14", "close": 35.18, "volume": 1440773.0}, {"date": "2026-01-15", "close": 35.88, "volume": 1629297.0}, {"date": "2026-01-16", "close": 36.89, "volume": 1333782.0}, {"date": "2026-01-20", "close": 36.63, "volume": 967780.0}, {"date": "2026-01-21", "close": 36.91, "volume": 705883.0}, {"date": "2026-01-22", "close": 37.11, "volume": 808268.0}, {"date": "2026-01-23", "close": 37.16, "volume": 968681.0}, {"date": "2026-01-26", "close": 37.51, "volume": 908623.0}, {"date": "2026-01-27", "close": 37.64, "volume": 1061573.0}, {"date": "2026-01-28", "close": 37.49, "volume": 1791932.0}, {"date": "2026-01-29", "close": 40.66, "volume": 2136916.0}, {"date": "2026-01-30", "close": 41.51, "volume": 2193621.0}, {"date": "2026-02-02", "close": 39.54, "volume": 1865117.0}, {"date": "2026-02-03", "close": 38.3, "volume": 1980589.0}, {"date": "2026-02-04", "close": 37.82, "volume": 1540012.0}, {"date": "2026-02-05", "close": 38.21, "volume": 1615239.0}, {"date": "2026-02-06", "close": 38.53, "volume": 1056331.0}, {"date": "2026-02-09", "close": 39.26, "volume": 1134766.0}, {"date": "2026-02-10", "close": 39.38, "volume": 1157292.0}, {"date": "2026-02-11", "close": 37.93, "volume": 1053599.0}, {"date": "2026-02-12", "close": 37.59, "volume": 1345556.0}, {"date": "2026-02-13", "close": 38.34, "volume": 894787.0}, {"date": "2026-02-17", "close": 39.08, "volume": 1027909.0}, {"date": "2026-02-18", "close": 39.36, "volume": 1100187.0}, {"date": "2026-02-19", "close": 39.37, "volume": 1081465.0}, {"date": "2026-02-20", "close": 39.82, "volume": 1138169.0}, {"date": "2026-02-23", "close": 39.98, "volume": 1141836.0}, {"date": "2026-02-24", "close": 40.85, "volume": 995290.0}, {"date": "2026-02-25", "close": 40.75, "volume": 917188.0}, {"date": "2026-02-26", "close": 41.74, "volume": 731529.0}, {"date": "2026-02-27", "close": 41.41, "volume": 1552459.0}, {"date": "2026-03-02", "close": 42.73, "volume": 1169357.0}, {"date": "2026-03-03", "close": 41.64, "volume": 1215263.0}, {"date": "2026-03-04", "close": 41.06, "volume": 859960.0}, {"date": "2026-03-05", "close": 40.89, "volume": 784155.0}, {"date": "2026-03-06", "close": 41.01, "volume": 858831.0}, {"date": "2026-03-09", "close": 41.94, "volume": 1223480.0}, {"date": "2026-03-10", "close": 41.05, "volume": 835585.0}, {"date": "2026-03-11", "close": 40.42, "volume": 1076707.0}, {"date": "2026-03-12", "close": 39.67, "volume": 1045003.0}, {"date": "2026-03-13", "close": 39.09, "volume": 953132.0}, {"date": "2026-03-16", "close": 38.86, "volume": 1441350.0}, {"date": "2026-03-17", "close": 39.85, "volume": 1437770.0}, {"date": "2026-03-18", "close": 39.88, "volume": 919836.0}, {"date": "2026-03-19", "close": 39.58, "volume": 652723.0}, {"date": "2026-03-20", "close": 41.63, "volume": 2628968.0}, {"date": "2026-03-23", "close": 42.88, "volume": 1430700.0}, {"date": "2026-03-24", "close": 43.33, "volume": 1493351.0}, {"date": "2026-03-25", "close": 43.74, "volume": 998618.0}, {"date": "2026-03-26", "close": 43.44, "volume": 626846.0}, {"date": "2026-03-27", "close": 42.52, "volume": 609407.0}, {"date": "2026-03-30", "close": 42.84, "volume": 612272.0}, {"date": "2026-03-31", "close": 43.98, "volume": 829693.0}, {"date": "2026-04-01", "close": 44.39, "volume": 825923.0}, {"date": "2026-04-02", "close": 46.22, "volume": 1310059.0}, {"date": "2026-04-06", "close": 47.49, "volume": 1596695.0}, {"date": "2026-04-07", "close": 47.66, "volume": 1120086.0}, {"date": "2026-04-08", "close": 48.94, "volume": 3056249.0}, {"date": "2026-04-09", "close": 49.66, "volume": 2093034.0}, {"date": "2026-04-10", "close": 48.6, "volume": 1188957.0}, {"date": "2026-04-13", "close": 50.89, "volume": 2000964.0}, {"date": "2026-04-14", "close": 51.28, "volume": 1433797.0}, {"date": "2026-04-15", "close": 50.59, "volume": 1012600.0}, {"date": "2026-04-16", "close": 50.54, "volume": 1292392.0}, {"date": "2026-04-17", "close": 50.65, "volume": 814850.0}, {"date": "2026-04-20", "close": 50.56, "volume": 991542.0}, {"date": "2026-04-21", "close": 47.79, "volume": 1582243.0}, {"date": "2026-04-22", "close": 48.25, "volume": 1167265.0}, {"date": "2026-04-23", "close": 48.2, "volume": 1065546.0}, {"date": "2026-04-24", "close": 48.53, "volume": 826178.0}, {"date": "2026-04-27", "close": 47.64, "volume": 1736256.0}, {"date": "2026-04-28", "close": 48.91, "volume": 1172708.0}, {"date": "2026-04-29", "close": 50.82, "volume": 2151508.0}, {"date": "2026-04-30", "close": 49.66, "volume": 1431321.0}, {"date": "2026-05-01", "close": 48.12, "volume": 1708953.0}, {"date": "2026-05-04", "close": 49.55, "volume": 1692253.0}, {"date": "2026-05-05", "close": 50.61, "volume": 1459144.0}, {"date": "2026-05-06", "close": 50.19, "volume": 1427376.0}, {"date": "2026-05-07", "close": 49.54, "volume": 963736.0}, {"date": "2026-05-08", "close": 51.31, "volume": 1655425.0}, {"date": "2026-05-11", "close": 51.54, "volume": 1479088.0}, {"date": "2026-05-12", "close": 51.85, "volume": 999019.0}, {"date": "2026-05-13", "close": 53.59, "volume": 1285697.0}, {"date": "2026-05-14", "close": 54.99, "volume": 1260277.0}, {"date": "2026-05-15", "close": 54.49, "volume": 1007710.0}, {"date": "2026-05-18", "close": 55.08, "volume": 1806848.0}, {"date": "2026-05-19", "close": 54.16, "volume": 2148795.0}, {"date": "2026-05-20", "close": 53.77, "volume": 827979.0}, {"date": "2026-05-21", "close": 52.75, "volume": 1079392.0}, {"date": "2026-05-22", "close": 52.47, "volume": 686044.0}, {"date": "2026-05-26", "close": 51.9, "volume": 697813.0}, {"date": "2026-05-27", "close": 49.9, "volume": 1394167.0}, {"date": "2026-05-28", "close": 48.8, "volume": 1485964.0}, {"date": "2026-05-29", "close": 50.15, "volume": 1674578.0}, {"date": "2026-06-01", "close": 51.55, "volume": 1803748.0}, {"date": "2026-06-02", "close": 49.51, "volume": 1367479.0}, {"date": "2026-06-03", "close": 50.78, "volume": 1178638.0}, {"date": "2026-06-04", "close": 51.47, "volume": 1125301.0}, {"date": "2026-06-05", "close": 52.18, "volume": 1076467.0}, {"date": "2026-06-08", "close": 53.02, "volume": 979075.0}, {"date": "2026-06-09", "close": 54.56, "volume": 1106354.0}, {"date": "2026-06-10", "close": 55.55, "volume": 1741639.0}, {"date": "2026-06-11", "close": 55.44, "volume": 1039961.0}, {"date": "2026-06-12", "close": 57.62, "volume": 1122358.0}, {"date": "2026-06-15", "close": 57.7, "volume": 1232676.0}, {"date": "2026-06-16", "close": 58.7, "volume": 1165562.0}, {"date": "2026-06-17", "close": 60.67, "volume": 1095992.0}, {"date": "2026-06-18", "close": 63.07, "volume": 2968571.0}, {"date": "2026-06-22", "close": 62.11, "volume": 2109123.0}, {"date": "2026-06-23", "close": 63.41, "volume": 1459020.0}, {"date": "2026-06-24", "close": 62.35, "volume": 1328160.0}, {"date": "2026-06-25", "close": 61.05, "volume": 1100356.0}, {"date": "2026-06-26", "close": 60.71, "volume": 1900981.0}, {"date": "2026-06-29", "close": 58.15, "volume": 1192958.0}, {"date": "2026-06-30", "close": 59.57, "volume": 1523834.0}, {"date": "2026-07-01", "close": 61.73, "volume": 927047.0}, {"date": "2026-07-02", "close": 61.77, "volume": 1069450.0}, {"date": "2026-07-06", "close": 62.97, "volume": 893278.0}, {"date": "2026-07-07", "close": 63.23, "volume": 1093301.0}, {"date": "2026-07-08", "close": 64.27, "volume": 987313.0}, {"date": "2026-07-09", "close": 66.82, "volume": 1360503.0}, {"date": "2026-07-10", "close": 65.8, "volume": 1049478.0}, {"date": "2026-07-13", "close": 64.67, "volume": 1104730.0}, {"date": "2026-07-14", "close": 59.57, "volume": 2213683.0}, {"date": "2026-07-15", "close": 60.59, "volume": 1627771.0}, {"date": "2026-07-16", "close": 58.29, "volume": 1657927.0}, {"date": "2026-07-17", "close": 55.71, "volume": 1401227.0}, {"date": "2026-07-20", "close": 56.66, "volume": 912636.0}, {"date": "2026-07-21", "close": 57.6, "volume": 958007.0}, {"date": "2026-07-22", "close": 59.56, "volume": 1152992.0}, {"date": "2026-07-23", "close": 59.67, "volume": 1082381.0}, {"date": "2026-07-24", "close": 59.74, "volume": 695037.0}, {"date": "2026-07-27", "close": 58.85, "volume": 923371.0}, {"date": "2026-07-28", "close": 58.67, "volume": 1015792.0}, {"date": "2026-07-29", "close": 57.93, "volume": 836832.0}, {"date": "2026-07-30", "close": 59.16, "volume": 1281687.0}, {"date": "2026-07-31", "close": 58.73, "volume": 983032.0}, {"date": "2026-08-03", "close": 58.87, "volume": 1336996.0}, {"date": "2026-08-04", "close": 57.0, "volume": 1324584.0}, {"date": "2026-08-05", "close": 58.47, "volume": 897310.0}, {"date": "2026-08-06", "close": 55.58, "volume": 1514767.0}, {"date": "2026-08-07", "close": 55.85, "volume": 594435.0}], "refreshing": true}