{"ticker": "WTC", "overview": {"name": "Wisetech Global Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTC", "has_prices": true, "as_of": "2026-09-07", "last": 36.26, "prev_close": 37.69, "change": -1.4299999999999997, "change_pct": -0.03794109843459803, "session_volume": 1560304.0, "vwap_5": 37.538151875159286, "vwap_20": 40.6841025777327, "vwap_60": 35.820451927642615, "vwap_250": 48.35517279621329, "high_52w": 74.01, "low_52w": 28.76, "avg_volume_20": 1813477.4, "sessions": 400, "market_cap": {"value": 10724704137.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134521", "src": "ASX", "ticker": "WTC", "cik": "", "company": "Wisetech Global Limited", "company_raw": "Wisetech Global Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134521", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "ASX-03131604", "src": "ASX", "ticker": "WTC", "cik": "", "company": "Wisetech Global Limited", "company_raw": "Wisetech Global Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131604", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard White", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-15", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maree Isaacs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-15", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gregg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-15", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Gibbon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-15", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Harrison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-15", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130462-2A1694386", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127545-2A1692862", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/wtc", "needs_ocr": 0}], "directors": [{"name": "Richard White", "first_seen": "2016-04-15", "last_seen": "2016-04-15", "status": "past", "notices": 1}, {"name": "Michael Gregg", "first_seen": "2016-04-15", "last_seen": "2016-04-15", "status": "past", "notices": 1}, {"name": "Maree Isaacs", "first_seen": "2016-04-15", "last_seen": "2016-04-15", "status": "past", "notices": 1}, {"name": "Charles Gibbon", "first_seen": "2016-04-15", "last_seen": "2016-04-15", "status": "past", "notices": 1}, {"name": "Andrew Harrison", "first_seen": "2016-04-15", "last_seen": "2016-04-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WTC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154096-2A1706517"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WTC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151999-2A1705696"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Resolution of ASIC matters", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148628-2A1704164"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147472-2A1703643"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147462-2A1703638"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147454-2A1703634"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "WiseTech Global Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147453-2A1703632"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WTC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138535-2A1698570"}, {"date": "2026-09-14", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WTC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135467-2A1697147"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130462-2A1694386"}, {"date": "2026-08-31", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129901-2A1694039"}], "performance": {"ticker": "WTC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-04-11", "close": 3.89, "volume": 3373476.0}, {"date": "2016-04-12", "close": 3.84, "volume": 752563.0}, {"date": "2016-04-13", "close": 4.05, "volume": 2138748.0}, {"date": "2016-04-14", "close": 4.03, "volume": 771655.0}, {"date": "2016-04-15", "close": 4.01, "volume": 243624.0}, {"date": "2016-04-18", "close": 3.9, "volume": 748362.0}, {"date": "2016-04-19", "close": 3.95, "volume": 271552.0}, {"date": "2016-04-20", "close": 3.95, "volume": 169215.0}, {"date": "2016-04-21", "close": 4.04, "volume": 207837.0}, {"date": "2016-04-22", "close": 4.0, "volume": 154987.0}, {"date": "2016-04-26", "close": 4.0, "volume": 188855.0}, {"date": "2016-04-27", "close": 4.01, "volume": 114500.0}, {"date": "2016-04-28", "close": 4.02, "volume": 140712.0}, {"date": "2016-04-29", "close": 4.04, "volume": 147110.0}, {"date": "2016-05-02", "close": 4.1, "volume": 248448.0}, {"date": "2016-05-03", "close": 4.25, "volume": 129435.0}, {"date": "2016-05-04", "close": 4.3, "volume": 81987.0}, {"date": "2016-05-05", "close": 4.3, "volume": 78140.0}, {"date": "2016-05-06", "close": 4.37, "volume": 136896.0}, {"date": "2016-05-09", "close": 4.56, "volume": 126378.0}, {"date": "2016-05-10", "close": 4.73, "volume": 284422.0}, {"date": "2016-05-11", "close": 4.77, "volume": 480412.0}, {"date": "2016-05-12", "close": 4.71, "volume": 238759.0}, {"date": "2016-05-13", "close": 4.59, "volume": 141771.0}, {"date": "2016-05-16", "close": 4.5, "volume": 175985.0}, {"date": "2016-05-17", "close": 4.29, "volume": 199546.0}, {"date": "2016-05-18", "close": 4.55, "volume": 236764.0}, {"date": "2016-05-19", "close": 4.58, "volume": 308198.0}, {"date": "2016-05-20", "close": 4.5, "volume": 158237.0}, {"date": "2016-05-23", "close": 4.45, "volume": 1011892.0}, {"date": "2016-05-24", "close": 4.4, "volume": 556069.0}, {"date": "2016-05-25", "close": 4.38, "volume": 240727.0}, {"date": "2016-05-26", "close": 4.4, "volume": 82081.0}, {"date": "2016-05-27", "close": 4.35, "volume": 104502.0}, {"date": "2016-05-30", "close": 4.35, "volume": 115770.0}, {"date": "2016-05-31", "close": 4.37, "volume": 17004.0}, {"date": "2016-06-01", "close": 4.38, "volume": 177735.0}, {"date": "2016-06-02", "close": 4.39, "volume": 11855.0}, {"date": "2016-06-03", "close": 4.4, "volume": 50560.0}, {"date": "2016-06-06", "close": 4.41, "volume": 14957.0}, {"date": "2016-06-07", "close": 4.36, "volume": 118403.0}, {"date": "2016-06-08", "close": 4.36, "volume": 45895.0}, {"date": "2016-06-09", "close": 4.38, "volume": 19898.0}, {"date": "2016-06-10", "close": 4.36, "volume": 123270.0}, {"date": "2016-06-14", "close": 4.27, "volume": 110578.0}, {"date": "2016-06-15", "close": 4.27, "volume": 137159.0}, {"date": "2016-06-16", "close": 4.14, "volume": 150949.0}, {"date": "2016-06-17", "close": 4.09, "volume": 248887.0}, {"date": "2016-06-20", "close": 4.18, "volume": 65927.0}, {"date": "2016-06-21", "close": 4.18, "volume": 75415.0}, {"date": "2016-06-22", "close": 4.2, "volume": 427854.0}, {"date": "2016-06-23", "close": 4.45, "volume": 123514.0}, {"date": "2016-06-24", "close": 4.44, "volume": 128106.0}, {"date": "2016-06-27", "close": 4.4, "volume": 85317.0}, {"date": "2016-06-28", "close": 4.32, "volume": 107744.0}, {"date": "2016-06-29", "close": 4.4, "volume": 78865.0}, {"date": "2016-06-30", "close": 4.43, "volume": 95654.0}, {"date": "2016-07-01", "close": 4.54, "volume": 141066.0}, {"date": "2016-07-04", "close": 4.7, "volume": 330582.0}, {"date": "2016-07-05", "close": 4.8, "volume": 506224.0}, {"date": "2016-07-06", "close": 4.9, "volume": 92846.0}, {"date": "2016-07-07", "close": 4.85, "volume": 559762.0}, {"date": "2016-07-08", "close": 4.85, "volume": 166304.0}, {"date": "2016-07-11", "close": 4.94, "volume": 305898.0}, {"date": "2016-07-12", "close": 5.14, "volume": 248290.0}, {"date": "2016-07-13", "close": 5.16, "volume": 126643.0}, {"date": "2016-07-14", "close": 5.33, "volume": 248324.0}, {"date": "2016-07-15", "close": 5.07, "volume": 169722.0}, {"date": "2016-07-18", "close": 5.12, "volume": 66436.0}, {"date": "2016-07-19", "close": 5.15, "volume": 81842.0}, {"date": "2016-07-20", "close": 5.41, "volume": 517786.0}, {"date": "2016-07-21", "close": 5.37, "volume": 92599.0}, {"date": "2016-07-22", "close": 5.42, "volume": 102640.0}, {"date": "2016-07-25", "close": 5.36, "volume": 104026.0}, {"date": "2016-07-26", "close": 5.33, "volume": 41581.0}, {"date": "2016-07-27", "close": 5.28, "volume": 36399.0}, {"date": "2016-07-28", "close": 5.28, "volume": 380842.0}, {"date": "2016-07-29", "close": 5.3, "volume": 74905.0}, {"date": "2016-08-01", "close": 5.28, "volume": 57171.0}, {"date": "2016-08-02", "close": 5.23, "volume": 362461.0}, {"date": "2016-08-03", "close": 5.09, "volume": 69319.0}, {"date": "2016-08-04", "close": 5.19, "volume": 32882.0}, {"date": "2016-08-05", "close": 5.12, "volume": 81437.0}, {"date": "2016-08-08", "close": 5.15, "volume": 81463.0}, {"date": "2016-08-09", "close": 5.2, "volume": 130239.0}, {"date": "2016-08-10", "close": 5.11, "volume": 99273.0}, {"date": "2016-08-11", "close": 5.05, "volume": 201548.0}, {"date": "2016-08-12", "close": 5.04, "volume": 191416.0}, {"date": "2016-08-15", "close": 4.88, "volume": 179359.0}, {"date": "2016-08-16", "close": 5.0, "volume": 106727.0}, {"date": "2016-08-17", "close": 4.91, "volume": 23640.0}, {"date": "2016-08-18", "close": 4.94, "volume": 52142.0}, {"date": "2016-08-19", "close": 5.0, "volume": 116485.0}, {"date": "2016-08-22", "close": 4.93, "volume": 38798.0}, {"date": "2016-08-23", "close": 5.0, "volume": 59059.0}, {"date": "2016-08-24", "close": 5.15, "volume": 272604.0}, {"date": "2016-08-25", "close": 5.1, "volume": 137707.0}, {"date": "2016-08-26", "close": 5.3, "volume": 187102.0}, {"date": "2016-08-29", "close": 5.25, "volume": 130269.0}, {"date": "2016-08-30", "close": 5.3, "volume": 172879.0}, {"date": "2016-08-31", "close": 5.25, "volume": 111525.0}, {"date": "2016-09-01", "close": 5.27, "volume": 96057.0}, {"date": "2016-09-02", "close": 5.34, "volume": 159018.0}, {"date": "2016-09-05", "close": 5.3, "volume": 106290.0}, {"date": "2016-09-06", "close": 5.25, "volume": 221539.0}, {"date": "2016-09-07", "close": 5.25, "volume": 131913.0}, {"date": "2016-09-08", "close": 5.3, "volume": 100959.0}, {"date": "2016-09-09", "close": 5.25, "volume": 116526.0}, {"date": "2016-09-12", "close": 5.1, "volume": 218327.0}, {"date": "2016-09-13", "close": 5.05, "volume": 944108.0}, {"date": "2016-09-14", "close": 5.05, "volume": 186029.0}, {"date": "2016-09-15", "close": 5.07, "volume": 453652.0}, {"date": "2016-09-16", "close": 5.2, "volume": 1654243.0}, {"date": "2016-09-19", "close": 5.11, "volume": 36507.0}, {"date": "2016-09-20", "close": 5.2, "volume": 288550.0}, {"date": "2016-09-21", "close": 5.15, "volume": 219913.0}, {"date": "2016-09-22", "close": 5.28, "volume": 800234.0}, {"date": "2016-09-23", "close": 5.26, "volume": 576089.0}, {"date": "2016-09-26", "close": 5.37, "volume": 145956.0}, {"date": "2016-09-27", "close": 5.35, "volume": 269217.0}, {"date": "2016-09-28", "close": 5.53, "volume": 312364.0}, {"date": "2016-09-29", "close": 5.64, "volume": 390438.0}, {"date": "2016-09-30", "close": 5.7, "volume": 323010.0}, {"date": "2016-10-03", "close": 5.85, "volume": 158618.0}, {"date": "2016-10-04", "close": 5.8, "volume": 163212.0}, {"date": "2016-10-05", "close": 5.77, "volume": 101219.0}, {"date": "2016-10-06", "close": 5.69, "volume": 133516.0}, {"date": "2016-10-07", "close": 5.6, "volume": 203873.0}, {"date": "2016-10-10", "close": 5.56, "volume": 171311.0}, {"date": "2016-10-11", "close": 5.55, "volume": 102981.0}, {"date": "2016-10-12", "close": 5.59, "volume": 81288.0}, {"date": "2016-10-13", "close": 5.58, "volume": 60741.0}, {"date": "2016-10-14", "close": 5.51, "volume": 121812.0}, {"date": "2016-10-17", "close": 5.4, "volume": 197513.0}, {"date": "2016-10-18", "close": 5.48, "volume": 45181.0}, {"date": "2016-10-19", "close": 5.58, "volume": 233777.0}, {"date": "2016-10-20", "close": 5.67, "volume": 210774.0}, {"date": "2016-10-21", "close": 5.7, "volume": 186174.0}, {"date": "2016-10-24", "close": 5.7, "volume": 301086.0}, {"date": "2016-10-25", "close": 5.77, "volume": 258537.0}, {"date": "2016-10-26", "close": 5.8, "volume": 315838.0}, {"date": "2016-10-27", "close": 5.85, "volume": 270607.0}, {"date": "2016-10-28", "close": 6.01, "volume": 322143.0}, {"date": "2016-10-31", "close": 6.09, "volume": 203274.0}, {"date": "2016-11-01", "close": 6.05, "volume": 94128.0}, {"date": "2016-11-02", "close": 5.89, "volume": 357643.0}, {"date": "2016-11-03", "close": 5.82, "volume": 110638.0}, {"date": "2016-11-04", "close": 5.84, "volume": 144025.0}, {"date": "2016-11-07", "close": 5.92, "volume": 245617.0}, {"date": "2016-11-08", "close": 6.06, "volume": 111401.0}, {"date": "2016-11-09", "close": 5.7, "volume": 273971.0}, {"date": "2016-11-10", "close": 6.08, "volume": 99693.0}, {"date": "2016-11-11", "close": 5.96, "volume": 120499.0}, {"date": "2016-11-14", "close": 5.95, "volume": 166379.0}, {"date": "2016-11-15", "close": 5.61, "volume": 382429.0}, {"date": "2016-11-16", "close": 5.45, "volume": 341124.0}, {"date": "2016-11-17", "close": 5.55, "volume": 246109.0}, {"date": "2016-11-18", "close": 5.62, "volume": 200289.0}, {"date": "2016-11-21", "close": 5.6, "volume": 208466.0}, {"date": "2016-11-22", "close": 5.8, "volume": 276566.0}, {"date": "2016-11-23", "close": 6.0, "volume": 294277.0}, {"date": "2016-11-24", "close": 5.99, "volume": 175478.0}, {"date": "2016-11-25", "close": 6.0, "volume": 224112.0}, {"date": "2016-11-28", "close": 6.06, "volume": 263527.0}, {"date": "2016-11-29", "close": 6.0, "volume": 291603.0}, {"date": "2016-11-30", "close": 5.8, "volume": 1689117.0}, {"date": "2016-12-01", "close": 5.75, "volume": 127093.0}, {"date": "2016-12-02", "close": 5.63, "volume": 271223.0}, {"date": "2016-12-05", "close": 5.58, "volume": 212515.0}, {"date": "2016-12-06", "close": 5.57, "volume": 186226.0}, {"date": "2016-12-07", "close": 5.75, "volume": 219731.0}, {"date": "2016-12-08", "close": 5.71, "volume": 186209.0}, {"date": "2016-12-09", "close": 5.78, "volume": 244982.0}, {"date": "2016-12-12", "close": 5.6, "volume": 158897.0}, {"date": "2016-12-13", "close": 5.6, "volume": 118344.0}, {"date": "2016-12-14", "close": 5.7, "volume": 584480.0}, {"date": "2016-12-15", "close": 5.8, "volume": 158297.0}, {"date": "2016-12-16", "close": 5.7, "volume": 1223223.0}, {"date": "2016-12-19", "close": 5.65, "volume": 175837.0}, {"date": "2016-12-20", "close": 5.66, "volume": 206633.0}, {"date": "2016-12-21", "close": 5.65, "volume": 177841.0}, {"date": "2016-12-22", "close": 5.65, "volume": 205697.0}, {"date": "2016-12-23", "close": 5.73, "volume": 53383.0}, {"date": "2016-12-28", "close": 5.74, "volume": 78266.0}, {"date": "2016-12-29", "close": 5.66, "volume": 68526.0}, {"date": "2016-12-30", "close": 5.65, "volume": 121454.0}, {"date": "2017-01-03", "close": 5.75, "volume": 100170.0}, {"date": "2017-01-04", "close": 5.7, "volume": 113999.0}, {"date": "2017-01-05", "close": 5.77, "volume": 104209.0}, {"date": "2017-01-06", "close": 5.82, "volume": 86196.0}, {"date": "2017-01-09", "close": 5.81, "volume": 45999.0}, {"date": "2017-01-10", "close": 5.77, "volume": 31076.0}, {"date": "2017-01-11", "close": 5.75, "volume": 24553.0}, {"date": "2017-01-12", "close": 5.73, "volume": 52115.0}, {"date": "2017-01-13", "close": 5.73, "volume": 41199.0}, {"date": "2017-01-16", "close": 5.67, "volume": 19628.0}, {"date": "2017-01-17", "close": 5.6, "volume": 124370.0}, {"date": "2017-01-18", "close": 5.55, "volume": 118912.0}, {"date": "2017-01-19", "close": 5.59, "volume": 34974.0}, {"date": "2017-01-20", "close": 5.52, "volume": 31674.0}, {"date": "2017-01-23", "close": 5.27, "volume": 187502.0}, {"date": "2017-01-24", "close": 5.25, "volume": 233357.0}, {"date": "2017-01-25", "close": 5.29, "volume": 232267.0}, {"date": "2017-01-27", "close": 5.2, "volume": 248981.0}, {"date": "2017-01-30", "close": 4.96, "volume": 608482.0}, {"date": "2017-01-31", "close": 4.8, "volume": 176858.0}, {"date": "2017-02-01", "close": 5.2, "volume": 460164.0}, {"date": "2017-02-02", "close": 5.18, "volume": 156734.0}, {"date": "2017-02-03", "close": 5.24, "volume": 108962.0}, {"date": "2017-02-06", "close": 5.19, "volume": 104992.0}, {"date": "2017-02-07", "close": 5.02, "volume": 102123.0}, {"date": "2017-02-08", "close": 5.06, "volume": 145679.0}, {"date": "2017-02-09", "close": 5.2, "volume": 84771.0}, {"date": "2017-02-10", "close": 5.29, "volume": 96340.0}, {"date": "2017-02-13", "close": 5.3, "volume": 42734.0}, {"date": "2017-02-14", "close": 5.44, "volume": 76759.0}, {"date": "2017-02-15", "close": 5.31, "volume": 78812.0}, {"date": "2017-02-16", "close": 5.18, "volume": 61304.0}, {"date": "2017-02-17", "close": 5.15, "volume": 44921.0}, {"date": "2017-02-20", "close": 5.18, "volume": 76140.0}, {"date": "2017-02-21", "close": 5.1, "volume": 48595.0}, {"date": "2017-02-22", "close": 5.57, "volume": 302056.0}, {"date": "2017-02-23", "close": 5.5, "volume": 273980.0}, {"date": "2017-02-24", "close": 5.5, "volume": 205870.0}, {"date": "2017-02-27", "close": 5.45, "volume": 86862.0}, {"date": "2017-02-28", "close": 5.44, "volume": 261671.0}, {"date": "2017-03-01", "close": 5.38, "volume": 82896.0}, {"date": "2017-03-02", "close": 5.35, "volume": 105864.0}, {"date": "2017-03-03", "close": 5.35, "volume": 61280.0}, {"date": "2017-03-06", "close": 5.35, "volume": 76242.0}, {"date": "2017-03-07", "close": 5.35, "volume": 61822.0}, {"date": "2017-03-08", "close": 5.3, "volume": 284430.0}, {"date": "2017-03-09", "close": 5.33, "volume": 75930.0}, {"date": "2017-03-10", "close": 5.34, "volume": 48467.0}, {"date": "2017-03-13", "close": 5.19, "volume": 34521.0}, {"date": "2017-03-14", "close": 5.19, "volume": 22146.0}, {"date": "2017-03-15", "close": 5.52, "volume": 129876.0}, {"date": "2017-03-16", "close": 5.54, "volume": 43336.0}, {"date": "2017-03-17", "close": 5.58, "volume": 195293.0}, {"date": "2017-03-20", "close": 5.6, "volume": 423561.0}, {"date": "2017-03-21", "close": 5.62, "volume": 266018.0}, {"date": "2017-03-22", "close": 5.65, "volume": 206276.0}, {"date": "2017-03-23", "close": 5.62, "volume": 391035.0}, {"date": "2017-03-24", "close": 5.59, "volume": 67442.0}, {"date": "2017-03-27", "close": 5.59, "volume": 52275.0}, {"date": "2017-03-28", "close": 5.59, "volume": 92572.0}, {"date": "2017-03-29", "close": 5.64, "volume": 84835.0}, {"date": "2017-03-30", "close": 5.72, "volume": 64348.0}, {"date": "2017-03-31", "close": 5.63, "volume": 18486.0}, {"date": "2017-04-03", "close": 5.54, "volume": 56706.0}, {"date": "2017-04-04", "close": 5.53, "volume": 43837.0}, {"date": "2017-04-05", "close": 5.6, "volume": 60225.0}, {"date": "2017-04-06", "close": 5.53, "volume": 26374.0}, {"date": "2017-04-07", "close": 5.63, "volume": 77390.0}, {"date": "2017-04-10", "close": 5.56, "volume": 29963.0}, {"date": "2017-04-11", "close": 5.6, "volume": 32807.0}, {"date": "2017-04-12", "close": 5.62, "volume": 62016.0}, {"date": "2017-04-13", "close": 5.6, "volume": 81684.0}, {"date": "2017-04-18", "close": 5.59, "volume": 38503.0}, {"date": "2017-04-19", "close": 5.6, "volume": 40711.0}, {"date": "2017-04-20", "close": 5.6, "volume": 83713.0}, {"date": "2017-04-21", "close": 5.6, "volume": 47389.0}, {"date": "2017-04-24", "close": 5.6, "volume": 61089.0}, {"date": "2017-04-26", "close": 5.55, "volume": 49127.0}, {"date": "2017-04-27", "close": 5.66, "volume": 173409.0}, {"date": "2017-04-28", "close": 5.8, "volume": 276103.0}, {"date": "2017-05-01", "close": 5.92, "volume": 75924.0}, {"date": "2017-05-02", "close": 5.9, "volume": 72161.0}, {"date": "2017-05-03", "close": 6.25, "volume": 439375.0}, {"date": "2017-05-04", "close": 6.6, "volume": 1307323.0}, {"date": "2017-05-05", "close": 6.4, "volume": 254989.0}, {"date": "2017-05-08", "close": 6.4, "volume": 546472.0}, {"date": "2017-05-09", "close": 6.48, "volume": 328911.0}, {"date": "2017-05-10", "close": 6.5, "volume": 190932.0}, {"date": "2017-05-11", "close": 6.85, "volume": 401695.0}, {"date": "2017-05-12", "close": 6.85, "volume": 294397.0}, {"date": "2017-05-15", "close": 6.81, "volume": 62481.0}, {"date": "2017-05-16", "close": 6.8, "volume": 148556.0}, {"date": "2017-05-17", "close": 6.91, "volume": 265165.0}, {"date": "2017-05-18", "close": 6.85, "volume": 280907.0}, {"date": "2017-05-19", "close": 6.95, "volume": 206261.0}, {"date": "2017-05-22", "close": 7.14, "volume": 371619.0}, {"date": "2017-05-23", "close": 7.1, "volume": 144637.0}, {"date": "2017-05-24", "close": 7.18, "volume": 226715.0}, {"date": "2017-05-25", "close": 7.3, "volume": 339294.0}, {"date": "2017-05-26", "close": 7.21, "volume": 295781.0}, {"date": "2017-05-29", "close": 7.24, "volume": 107613.0}, {"date": "2017-05-30", "close": 7.22, "volume": 136371.0}, {"date": "2017-05-31", "close": 7.22, "volume": 402604.0}, {"date": "2017-06-01", "close": 7.22, "volume": 203021.0}, {"date": "2017-06-02", "close": 7.3, "volume": 187059.0}, {"date": "2017-06-05", "close": 7.56, "volume": 252867.0}, {"date": "2017-06-06", "close": 7.6, "volume": 164553.0}, {"date": "2017-06-07", "close": 7.74, "volume": 236075.0}, {"date": "2017-06-08", "close": 8.12, "volume": 388620.0}, {"date": "2017-06-09", "close": 7.94, "volume": 363283.0}, {"date": "2017-06-13", "close": 7.5, "volume": 269236.0}, {"date": "2017-06-14", "close": 7.6, "volume": 218167.0}, {"date": "2017-06-15", "close": 7.64, "volume": 124015.0}, {"date": "2017-06-16", "close": 7.75, "volume": 144546.0}, {"date": "2017-06-19", "close": 7.74, "volume": 105847.0}, {"date": "2017-06-20", "close": 7.63, "volume": 123840.0}, {"date": "2017-06-21", "close": 7.34, "volume": 272040.0}, {"date": "2017-06-22", "close": 7.44, "volume": 124437.0}, {"date": "2017-06-23", "close": 7.36, "volume": 151216.0}, {"date": "2017-06-26", "close": 7.41, "volume": 103772.0}, {"date": "2017-06-27", "close": 7.16, "volume": 144019.0}, {"date": "2017-06-28", "close": 7.09, "volume": 133395.0}, {"date": "2017-06-29", "close": 7.04, "volume": 317294.0}, {"date": "2017-06-30", "close": 6.92, "volume": 271430.0}, {"date": "2017-07-03", "close": 6.65, "volume": 129135.0}, {"date": "2017-07-04", "close": 6.65, "volume": 331793.0}, {"date": "2017-07-05", "close": 6.89, "volume": 164459.0}, {"date": "2017-07-06", "close": 6.72, "volume": 376242.0}, {"date": "2017-07-07", "close": 6.57, "volume": 189466.0}, {"date": "2017-07-10", "close": 6.7, "volume": 205048.0}, {"date": "2017-07-11", "close": 6.65, "volume": 77269.0}, {"date": "2017-07-12", "close": 6.62, "volume": 42939.0}, {"date": "2017-07-13", "close": 6.9, "volume": 251266.0}, {"date": "2017-07-14", "close": 6.88, "volume": 105982.0}, {"date": "2017-07-17", "close": 6.64, "volume": 94490.0}, {"date": "2017-07-18", "close": 6.67, "volume": 58383.0}, {"date": "2017-07-19", "close": 6.87, "volume": 190370.0}, {"date": "2017-07-20", "close": 6.95, "volume": 66982.0}, {"date": "2017-07-21", "close": 7.16, "volume": 132214.0}, {"date": "2017-07-24", "close": 7.06, "volume": 77978.0}, {"date": "2017-07-25", "close": 7.11, "volume": 66467.0}, {"date": "2017-07-26", "close": 7.24, "volume": 64889.0}, {"date": "2017-07-27", "close": 7.29, "volume": 47771.0}, {"date": "2017-07-28", "close": 7.26, "volume": 34896.0}, {"date": "2017-07-31", "close": 7.03, "volume": 92694.0}, {"date": "2017-08-01", "close": 6.97, "volume": 72700.0}, {"date": "2017-08-02", "close": 6.99, "volume": 41405.0}, {"date": "2017-08-03", "close": 6.89, "volume": 58406.0}, {"date": "2017-08-04", "close": 6.91, "volume": 44475.0}, {"date": "2017-08-07", "close": 7.04, "volume": 49554.0}, {"date": "2017-08-08", "close": 7.0, "volume": 20840.0}, {"date": "2017-08-09", "close": 7.28, "volume": 58332.0}, {"date": "2017-08-10", "close": 7.12, "volume": 53661.0}, {"date": "2017-08-11", "close": 7.05, "volume": 21962.0}, {"date": "2017-08-14", "close": 7.2, "volume": 41868.0}, {"date": "2017-08-15", "close": 6.99, "volume": 65221.0}, {"date": "2017-08-16", "close": 7.01, "volume": 27634.0}, {"date": "2017-08-17", "close": 7.08, "volume": 44670.0}, {"date": "2017-08-18", "close": 7.21, "volume": 309673.0}, {"date": "2017-08-21", "close": 7.06, "volume": 72716.0}, {"date": "2017-08-22", "close": 6.96, "volume": 58152.0}, {"date": "2017-08-23", "close": 7.66, "volume": 457887.0}, {"date": "2017-08-24", "close": 7.65, "volume": 396545.0}, {"date": "2017-08-25", "close": 7.85, "volume": 240297.0}, {"date": "2017-08-28", "close": 7.85, "volume": 176861.0}, {"date": "2017-08-29", "close": 7.95, "volume": 154257.0}, {"date": "2017-08-30", "close": 7.92, "volume": 139943.0}, {"date": "2017-08-31", "close": 7.99, "volume": 225025.0}, {"date": "2017-09-01", "close": 7.92, "volume": 207127.0}, {"date": "2017-09-04", "close": 7.97, "volume": 229719.0}, {"date": "2017-09-05", "close": 7.96, "volume": 203749.0}, {"date": "2017-09-06", "close": 7.99, "volume": 145115.0}, {"date": "2017-09-07", "close": 8.25, "volume": 294202.0}, {"date": "2017-09-08", "close": 8.29, "volume": 342631.0}, {"date": "2017-09-11", "close": 8.33, "volume": 133456.0}, {"date": "2017-09-12", "close": 8.58, "volume": 265557.0}, {"date": "2017-09-13", "close": 8.85, "volume": 241717.0}, {"date": "2017-09-14", "close": 8.64, "volume": 335840.0}, {"date": "2017-09-15", "close": 8.73, "volume": 210882.0}, {"date": "2017-09-18", "close": 8.39, "volume": 158626.0}, {"date": "2017-09-19", "close": 8.09, "volume": 410965.0}, {"date": "2017-09-20", "close": 8.25, "volume": 246775.0}, {"date": "2017-09-21", "close": 8.22, "volume": 512089.0}, {"date": "2017-09-22", "close": 8.35, "volume": 171959.0}, {"date": "2017-09-25", "close": 8.39, "volume": 276293.0}, {"date": "2017-09-26", "close": 8.07, "volume": 171522.0}, {"date": "2017-09-27", "close": 8.28, "volume": 137529.0}, {"date": "2017-09-28", "close": 8.73, "volume": 186254.0}, {"date": "2017-09-29", "close": 8.7, "volume": 125322.0}, {"date": "2017-10-02", "close": 8.97, "volume": 111019.0}, {"date": "2017-10-03", "close": 8.86, "volume": 132930.0}, {"date": "2017-10-04", "close": 9.09, "volume": 179133.0}, {"date": "2017-10-05", "close": 9.3, "volume": 207852.0}, {"date": "2017-10-06", "close": 9.3, "volume": 104073.0}, {"date": "2017-10-09", "close": 9.39, "volume": 528808.0}, {"date": "2017-10-10", "close": 9.6, "volume": 270328.0}, {"date": "2017-10-11", "close": 9.62, "volume": 138447.0}, {"date": "2017-10-12", "close": 9.88, "volume": 585159.0}, {"date": "2017-10-13", "close": 9.98, "volume": 276152.0}, {"date": "2017-10-16", "close": 10.0, "volume": 310292.0}, {"date": "2017-10-17", "close": 10.43, "volume": 569960.0}, {"date": "2017-10-18", "close": 10.6, "volume": 248347.0}, {"date": "2017-10-19", "close": 10.7, "volume": 225254.0}, {"date": "2017-10-20", "close": 10.52, "volume": 553493.0}, {"date": "2017-10-23", "close": 10.76, "volume": 176115.0}, {"date": "2017-10-24", "close": 11.06, "volume": 408133.0}, {"date": "2017-10-25", "close": 11.45, "volume": 738070.0}, {"date": "2017-10-26", "close": 11.47, "volume": 373713.0}, {"date": "2017-10-27", "close": 11.31, "volume": 250099.0}, {"date": "2017-10-30", "close": 11.4, "volume": 454351.0}, {"date": "2017-10-31", "close": 11.67, "volume": 366618.0}, {"date": "2017-11-01", "close": 12.0, "volume": 802070.0}, {"date": "2017-11-02", "close": 11.97, "volume": 762667.0}, {"date": "2017-11-03", "close": 12.05, "volume": 239207.0}, {"date": "2017-11-06", "close": 12.22, "volume": 307980.0}, {"date": "2017-11-07", "close": 12.22, "volume": 225131.0}, {"date": "2017-11-08", "close": 12.05, "volume": 326506.0}, {"date": "2017-11-09", "close": 11.82, "volume": 622373.0}, {"date": "2017-11-10", "close": 11.73, "volume": 542219.0}, {"date": "2017-11-13", "close": 11.89, "volume": 443445.0}, {"date": "2017-11-14", "close": 11.91, "volume": 278393.0}, {"date": "2017-11-15", "close": 11.86, "volume": 213207.0}, {"date": "2017-11-16", "close": 11.7, "volume": 473271.0}, {"date": "2017-11-17", "close": 11.76, "volume": 267720.0}, {"date": "2017-11-20", "close": 12.0, "volume": 349232.0}, {"date": "2017-11-21", "close": 11.99, "volume": 399044.0}, {"date": "2017-11-22", "close": 12.51, "volume": 806735.0}, {"date": "2017-11-23", "close": 12.7, "volume": 998980.0}, {"date": "2017-11-24", "close": 12.74, "volume": 516772.0}, {"date": "2017-11-27", "close": 12.58, "volume": 401919.0}, {"date": "2017-11-28", "close": 12.6, "volume": 229193.0}, {"date": "2017-11-29", "close": 12.59, "volume": 319959.0}, {"date": "2017-11-30", "close": 12.13, "volume": 2910600.0}, {"date": "2017-12-01", "close": 12.19, "volume": 365343.0}, {"date": "2017-12-04", "close": 12.3, "volume": 312984.0}, {"date": "2017-12-05", "close": 12.2, "volume": 582621.0}, {"date": "2017-12-06", "close": 12.33, "volume": 464101.0}, {"date": "2017-12-07", "close": 12.43, "volume": 530548.0}, {"date": "2017-12-08", "close": 12.15, "volume": 411670.0}, {"date": "2017-12-11", "close": 12.61, "volume": 706912.0}, {"date": "2017-12-12", "close": 12.67, "volume": 721283.0}, {"date": "2017-12-13", "close": 12.9, "volume": 689204.0}, {"date": "2017-12-14", "close": 12.7, "volume": 6581994.0}, {"date": "2017-12-15", "close": 12.68, "volume": 3858089.0}, {"date": "2017-12-18", "close": 13.29, "volume": 681249.0}, {"date": "2017-12-19", "close": 13.87, "volume": 727254.0}, {"date": "2017-12-20", "close": 14.18, "volume": 517115.0}, {"date": "2017-12-21", "close": 14.03, "volume": 468096.0}, {"date": "2017-12-22", "close": 14.0, "volume": 194145.0}, {"date": "2017-12-27", "close": 14.07, "volume": 216412.0}, {"date": "2017-12-28", "close": 14.2, "volume": 368567.0}, {"date": "2017-12-29", "close": 14.15, "volume": 361716.0}, {"date": "2018-01-02", "close": 14.18, "volume": 335373.0}, {"date": "2018-01-03", "close": 14.14, "volume": 305609.0}, {"date": "2018-01-04", "close": 14.46, "volume": 543215.0}, {"date": "2018-01-05", "close": 14.11, "volume": 361071.0}, {"date": "2018-01-08", "close": 14.25, "volume": 262483.0}, {"date": "2018-01-09", "close": 14.19, "volume": 287321.0}, {"date": "2018-01-10", "close": 14.03, "volume": 412806.0}, {"date": "2018-01-11", "close": 13.98, "volume": 421449.0}, {"date": "2018-01-12", "close": 13.83, "volume": 405941.0}, {"date": "2018-01-15", "close": 13.81, "volume": 177041.0}, {"date": "2018-01-16", "close": 13.79, "volume": 262633.0}, {"date": "2018-01-17", "close": 14.28, "volume": 507638.0}, {"date": "2018-01-18", "close": 13.75, "volume": 473439.0}, {"date": "2018-01-19", "close": 13.85, "volume": 382050.0}, {"date": "2018-01-22", "close": 13.82, "volume": 295305.0}, {"date": "2018-01-23", "close": 14.58, "volume": 350107.0}, {"date": "2018-01-24", "close": 15.19, "volume": 431086.0}, {"date": "2018-01-25", "close": 15.22, "volume": 395924.0}, {"date": "2018-01-29", "close": 15.41, "volume": 295483.0}, {"date": "2018-01-30", "close": 15.55, "volume": 579433.0}, {"date": "2018-01-31", "close": 15.49, "volume": 435149.0}, {"date": "2018-02-01", "close": 15.77, "volume": 336347.0}, {"date": "2018-02-02", "close": 16.27, "volume": 336088.0}, {"date": "2018-02-05", "close": 15.56, "volume": 657332.0}, {"date": "2018-02-06", "close": 13.89, "volume": 1890165.0}, {"date": "2018-02-07", "close": 14.25, "volume": 816096.0}, {"date": "2018-02-08", "close": 14.24, "volume": 583520.0}, {"date": "2018-02-09", "close": 13.23, "volume": 1347795.0}, {"date": "2018-02-12", "close": 13.25, "volume": 514659.0}, {"date": "2018-02-13", "close": 13.74, "volume": 1033298.0}, {"date": "2018-02-14", "close": 13.69, "volume": 444410.0}, {"date": "2018-02-15", "close": 13.98, "volume": 442408.0}, {"date": "2018-02-16", "close": 13.84, "volume": 358839.0}, {"date": "2018-02-19", "close": 14.11, "volume": 322069.0}, {"date": "2018-02-20", "close": 14.65, "volume": 443896.0}, {"date": "2018-02-21", "close": 11.25, "volume": 2812429.0}, {"date": "2018-02-22", "close": 10.7, "volume": 2758869.0}, {"date": "2018-02-23", "close": 11.54, "volume": 1878510.0}, {"date": "2018-02-26", "close": 10.98, "volume": 2005571.0}, {"date": "2018-02-27", "close": 10.56, "volume": 1303654.0}, {"date": "2018-02-28", "close": 10.65, "volume": 900634.0}, {"date": "2018-03-01", "close": 10.49, "volume": 1136407.0}, {"date": "2018-03-02", "close": 10.39, "volume": 606263.0}, {"date": "2018-03-05", "close": 10.13, "volume": 1214274.0}, {"date": "2018-03-06", "close": 10.47, "volume": 724974.0}, {"date": "2018-03-07", "close": 10.22, "volume": 1369805.0}, {"date": "2018-03-08", "close": 10.74, "volume": 1166694.0}, {"date": "2018-03-09", "close": 10.53, "volume": 537880.0}, {"date": "2018-03-12", "close": 10.77, "volume": 1651057.0}, {"date": "2018-03-13", "close": 10.7, "volume": 970073.0}, {"date": "2018-03-14", "close": 10.94, "volume": 1287139.0}, {"date": "2018-03-15", "close": 10.81, "volume": 1145821.0}, {"date": "2018-03-16", "close": 11.03, "volume": 894358.0}, {"date": "2018-03-19", "close": 10.93, "volume": 689703.0}, {"date": "2018-03-20", "close": 10.77, "volume": 567499.0}, {"date": "2018-03-21", "close": 10.81, "volume": 351183.0}, {"date": "2018-03-22", "close": 10.64, "volume": 472127.0}, {"date": "2018-03-23", "close": 10.31, "volume": 679287.0}, {"date": "2018-03-26", "close": 10.35, "volume": 698296.0}, {"date": "2018-03-27", "close": 10.6, "volume": 597975.0}, {"date": "2018-03-28", "close": 10.11, "volume": 925184.0}, {"date": "2018-03-29", "close": 9.42, "volume": 1815002.0}, {"date": "2018-04-03", "close": 9.39, "volume": 889308.0}, {"date": "2018-04-04", "close": 9.24, "volume": 409034.0}, {"date": "2018-04-05", "close": 9.72, "volume": 801892.0}, {"date": "2018-04-06", "close": 9.53, "volume": 346774.0}, {"date": "2018-04-09", "close": 9.49, "volume": 493453.0}, {"date": "2018-04-10", "close": 9.95, "volume": 870831.0}, {"date": "2018-04-11", "close": 9.41, "volume": 711719.0}, {"date": "2018-04-12", "close": 9.65, "volume": 813941.0}, {"date": "2018-04-13", "close": 9.86, "volume": 492262.0}, {"date": "2018-04-16", "close": 9.88, "volume": 528636.0}, {"date": "2018-04-17", "close": 10.16, "volume": 428395.0}, {"date": "2018-04-18", "close": 10.86, "volume": 824597.0}, {"date": "2018-04-19", "close": 10.41, "volume": 780097.0}, {"date": "2018-04-20", "close": 10.18, "volume": 548292.0}, {"date": "2018-04-23", "close": 9.95, "volume": 752234.0}, {"date": "2018-04-24", "close": 9.87, "volume": 504654.0}, {"date": "2018-04-26", "close": 9.79, "volume": 742971.0}, {"date": "2018-04-27", "close": 9.91, "volume": 594126.0}, {"date": "2018-04-30", "close": 10.04, "volume": 401007.0}, {"date": "2018-05-01", "close": 10.57, "volume": 678817.0}, {"date": "2018-05-02", "close": 11.02, "volume": 809580.0}, {"date": "2018-05-03", "close": 11.51, "volume": 1140055.0}, {"date": "2018-05-04", "close": 12.28, "volume": 1221722.0}, {"date": "2018-05-07", "close": 12.07, "volume": 1265413.0}, {"date": "2018-05-08", "close": 12.05, "volume": 661821.0}, {"date": "2018-05-09", "close": 12.73, "volume": 927186.0}, {"date": "2018-05-10", "close": 13.23, "volume": 949644.0}, {"date": "2018-05-11", "close": 13.41, "volume": 689884.0}, {"date": "2018-05-14", "close": 13.81, "volume": 1084730.0}, {"date": "2018-05-15", "close": 14.16, "volume": 1203744.0}, {"date": "2018-05-16", "close": 14.19, "volume": 1078157.0}, {"date": "2018-05-17", "close": 13.85, "volume": 408178.0}, {"date": "2018-05-18", "close": 13.82, "volume": 394018.0}, {"date": "2018-05-21", "close": 14.29, "volume": 982476.0}, {"date": "2018-05-22", "close": 14.38, "volume": 811642.0}, {"date": "2018-05-23", "close": 13.86, "volume": 715096.0}, {"date": "2018-05-24", "close": 14.42, "volume": 627647.0}, {"date": "2018-05-25", "close": 14.23, "volume": 413407.0}, {"date": "2018-05-28", "close": 14.26, "volume": 385971.0}, {"date": "2018-05-29", "close": 14.62, "volume": 622472.0}, {"date": "2018-05-30", "close": 14.15, "volume": 706054.0}, {"date": "2018-05-31", "close": 14.7, "volume": 1023259.0}, {"date": "2018-06-01", "close": 14.97, "volume": 608016.0}, {"date": "2018-06-04", "close": 14.6, "volume": 617328.0}, {"date": "2018-06-05", "close": 15.25, "volume": 837511.0}, {"date": "2018-06-06", "close": 15.87, "volume": 890210.0}, {"date": "2018-06-07", "close": 15.73, "volume": 666819.0}, {"date": "2018-06-08", "close": 15.45, "volume": 619983.0}, {"date": "2018-06-12", "close": 16.37, "volume": 798731.0}, {"date": "2018-06-13", "close": 15.58, "volume": 806441.0}, {"date": "2018-06-14", "close": 15.7, "volume": 578843.0}, {"date": "2018-06-15", "close": 16.24, "volume": 596682.0}, {"date": "2018-06-18", "close": 15.91, "volume": 500149.0}, {"date": "2018-06-19", "close": 15.93, "volume": 726259.0}, {"date": "2018-06-20", "close": 16.83, "volume": 693071.0}, {"date": "2018-06-21", "close": 17.49, "volume": 994173.0}, {"date": "2018-06-22", "close": 16.8, "volume": 615415.0}, {"date": "2018-06-25", "close": 17.15, "volume": 483690.0}, {"date": "2018-06-26", "close": 16.33, "volume": 641464.0}, {"date": "2018-06-27", "close": 16.76, "volume": 432565.0}, {"date": "2018-06-28", "close": 15.7, "volume": 685012.0}, {"date": "2018-06-29", "close": 15.66, "volume": 864591.0}, {"date": "2018-07-02", "close": 16.14, "volume": 498241.0}, {"date": "2018-07-03", "close": 15.98, "volume": 343995.0}, {"date": "2018-07-04", "close": 16.29, "volume": 534791.0}, {"date": "2018-07-05", "close": 16.38, "volume": 419911.0}, {"date": "2018-07-06", "close": 16.42, "volume": 655091.0}, {"date": "2018-07-09", "close": 16.26, "volume": 376818.0}, {"date": "2018-07-10", "close": 16.42, "volume": 431295.0}, {"date": "2018-07-11", "close": 16.16, "volume": 543196.0}, {"date": "2018-07-12", "close": 17.09, "volume": 707886.0}, {"date": "2018-07-13", "close": 17.9, "volume": 744689.0}, {"date": "2018-07-16", "close": 17.65, "volume": 486255.0}, {"date": "2018-07-17", "close": 17.05, "volume": 683095.0}, {"date": "2018-07-18", "close": 17.51, "volume": 685294.0}, {"date": "2018-07-19", "close": 17.8, "volume": 567704.0}, {"date": "2018-07-20", "close": 17.92, "volume": 489000.0}, {"date": "2018-07-23", "close": 17.71, "volume": 257209.0}, {"date": "2018-07-24", "close": 17.61, "volume": 318633.0}, {"date": "2018-07-25", "close": 17.2, "volume": 403865.0}, {"date": "2018-07-26", "close": 16.6, "volume": 536804.0}, {"date": "2018-07-27", "close": 17.26, "volume": 399516.0}, {"date": "2018-07-30", "close": 16.56, "volume": 403483.0}, {"date": "2018-07-31", "close": 15.25, "volume": 1253299.0}, {"date": "2018-08-01", "close": 15.04, "volume": 734671.0}, {"date": "2018-08-02", "close": 14.54, "volume": 884016.0}, {"date": "2018-08-03", "close": 14.97, "volume": 849984.0}, {"date": "2018-08-06", "close": 14.85, "volume": 420935.0}, {"date": "2018-08-07", "close": 15.11, "volume": 606207.0}, {"date": "2018-08-08", "close": 15.12, "volume": 423600.0}, {"date": "2018-08-09", "close": 15.42, "volume": 416507.0}, {"date": "2018-08-10", "close": 15.36, "volume": 316714.0}, {"date": "2018-08-13", "close": 15.19, "volume": 205215.0}, {"date": "2018-08-14", "close": 15.45, "volume": 253347.0}, {"date": "2018-08-15", "close": 15.59, "volume": 217649.0}, {"date": "2018-08-16", "close": 15.43, "volume": 442063.0}, {"date": "2018-08-17", "close": 15.88, "volume": 423801.0}, {"date": "2018-08-20", "close": 15.62, "volume": 493254.0}, {"date": "2018-08-21", "close": 15.64, "volume": 365556.0}, {"date": "2018-08-22", "close": 19.9, "volume": 3546935.0}, {"date": "2018-08-23", "close": 23.73, "volume": 3537470.0}, {"date": "2018-08-24", "close": 20.04, "volume": 2276473.0}, {"date": "2018-08-27", "close": 20.63, "volume": 1414171.0}, {"date": "2018-08-28", "close": 21.18, "volume": 758042.0}, {"date": "2018-08-29", "close": 21.54, "volume": 1222905.0}, {"date": "2018-08-30", "close": 21.82, "volume": 2071239.0}, {"date": "2018-08-31", "close": 21.36, "volume": 716542.0}, {"date": "2018-09-03", "close": 21.37, "volume": 449480.0}, {"date": "2018-09-04", "close": 21.4, "volume": 326572.0}, {"date": "2018-09-05", "close": 21.63, "volume": 646969.0}, {"date": "2018-09-06", "close": 20.5, "volume": 1239841.0}, {"date": "2018-09-07", "close": 20.32, "volume": 1179059.0}, {"date": "2018-09-10", "close": 20.92, "volume": 605518.0}, {"date": "2018-09-11", "close": 21.72, "volume": 1068488.0}, {"date": "2018-09-12", "close": 20.65, "volume": 1023916.0}, {"date": "2018-09-13", "close": 20.77, "volume": 685054.0}, {"date": "2018-09-14", "close": 21.1, "volume": 394315.0}, {"date": "2018-09-17", "close": 21.41, "volume": 282914.0}, {"date": "2018-09-18", "close": 20.77, "volume": 534725.0}, {"date": "2018-09-19", "close": 20.49, "volume": 753233.0}, {"date": "2018-09-20", "close": 20.44, "volume": 676466.0}, {"date": "2018-09-21", "close": 20.9, "volume": 777747.0}, {"date": "2018-09-24", "close": 20.79, "volume": 285378.0}, {"date": "2018-09-25", "close": 20.96, "volume": 319695.0}, {"date": "2018-09-26", "close": 21.38, "volume": 386313.0}, {"date": "2018-09-27", "close": 22.26, "volume": 408320.0}, {"date": "2018-09-28", "close": 22.09, "volume": 682889.0}, {"date": "2018-10-01", "close": 21.58, "volume": 289323.0}, {"date": "2018-10-02", "close": 21.23, "volume": 437262.0}, {"date": "2018-10-03", "close": 21.07, "volume": 195899.0}, {"date": "2018-10-04", "close": 20.58, "volume": 472796.0}, {"date": "2018-10-05", "close": 20.11, "volume": 506987.0}, {"date": "2018-10-08", "close": 19.66, "volume": 277779.0}, {"date": "2018-10-09", "close": 18.6, "volume": 689935.0}, {"date": "2018-10-10", "close": 18.35, "volume": 763867.0}, {"date": "2018-10-11", "close": 16.43, "volume": 1491630.0}, {"date": "2018-10-12", "close": 17.41, "volume": 725594.0}, {"date": "2018-10-15", "close": 17.6, "volume": 814127.0}, {"date": "2018-10-16", "close": 17.5, "volume": 590624.0}, {"date": "2018-10-17", "close": 17.75, "volume": 796223.0}, {"date": "2018-10-18", "close": 17.67, "volume": 448646.0}, {"date": "2018-10-19", "close": 17.56, "volume": 524098.0}, {"date": "2018-10-22", "close": 16.69, "volume": 732524.0}, {"date": "2018-10-23", "close": 16.41, "volume": 477355.0}, {"date": "2018-10-24", "close": 16.03, "volume": 470787.0}, {"date": "2018-10-25", "close": 15.59, "volume": 1225272.0}, {"date": "2018-10-26", "close": 15.67, "volume": 1281373.0}, {"date": "2018-10-29", "close": 15.68, "volume": 835510.0}, {"date": "2018-10-30", "close": 16.45, "volume": 836225.0}, {"date": "2018-10-31", "close": 16.05, "volume": 785264.0}, {"date": "2018-11-01", "close": 16.81, "volume": 1146802.0}, {"date": "2018-11-02", "close": 16.4, "volume": 599876.0}, {"date": "2018-11-05", "close": 15.4, "volume": 877513.0}, {"date": "2018-11-06", "close": 15.31, "volume": 581017.0}, {"date": "2018-11-07", "close": 15.63, "volume": 733177.0}, {"date": "2018-11-08", "close": 15.97, "volume": 629310.0}, {"date": "2018-11-09", "close": 16.29, "volume": 857812.0}, {"date": "2018-11-12", "close": 15.88, "volume": 804619.0}, {"date": "2018-11-13", "close": 15.3, "volume": 1258373.0}, {"date": "2018-11-14", "close": 15.65, "volume": 659979.0}, {"date": "2018-11-15", "close": 15.76, "volume": 648342.0}, {"date": "2018-11-16", "close": 16.43, "volume": 849918.0}, {"date": "2018-11-19", "close": 16.17, "volume": 648949.0}, {"date": "2018-11-20", "close": 15.88, "volume": 1009647.0}, {"date": "2018-11-21", "close": 15.42, "volume": 1636881.0}, {"date": "2018-11-22", "close": 15.81, "volume": 627800.0}, {"date": "2018-11-23", "close": 15.99, "volume": 596735.0}, {"date": "2018-11-26", "close": 16.37, "volume": 662685.0}, {"date": "2018-11-27", "close": 17.01, "volume": 838237.0}, {"date": "2018-11-28", "close": 17.53, "volume": 925270.0}, {"date": "2018-11-29", "close": 18.67, "volume": 1480300.0}, {"date": "2018-11-30", "close": 18.7, "volume": 838548.0}, {"date": "2018-12-03", "close": 19.88, "volume": 695160.0}, {"date": "2018-12-04", "close": 19.17, "volume": 790945.0}, {"date": "2018-12-05", "close": 18.65, "volume": 1057385.0}, {"date": "2018-12-06", "close": 17.9, "volume": 846775.0}, {"date": "2018-12-07", "close": 18.23, "volume": 511333.0}, {"date": "2018-12-10", "close": 17.35, "volume": 730997.0}, {"date": "2018-12-11", "close": 17.86, "volume": 699072.0}, {"date": "2018-12-12", "close": 18.33, "volume": 504866.0}, {"date": "2018-12-13", "close": 18.31, "volume": 446438.0}, {"date": "2018-12-14", "close": 17.94, "volume": 368305.0}, {"date": "2018-12-17", "close": 18.14, "volume": 448265.0}, {"date": "2018-12-18", "close": 17.82, "volume": 321023.0}, {"date": "2018-12-19", "close": 17.75, "volume": 352836.0}, {"date": "2018-12-20", "close": 17.18, "volume": 562665.0}, {"date": "2018-12-21", "close": 16.2, "volume": 763891.0}, {"date": "2018-12-24", "close": 15.65, "volume": 421159.0}, {"date": "2018-12-27", "close": 16.56, "volume": 471703.0}, {"date": "2018-12-28", "close": 16.48, "volume": 291054.0}, {"date": "2018-12-31", "close": 16.9, "volume": 335539.0}, {"date": "2019-01-02", "close": 17.03, "volume": 543966.0}, {"date": "2019-01-03", "close": 17.2, "volume": 652390.0}, {"date": "2019-01-04", "close": 16.47, "volume": 565020.0}, {"date": "2019-01-07", "close": 17.39, "volume": 376864.0}, {"date": "2019-01-08", "close": 17.97, "volume": 448576.0}, {"date": "2019-01-09", "close": 18.5, "volume": 636965.0}, {"date": "2019-01-10", "close": 18.85, "volume": 709764.0}, {"date": "2019-01-11", "close": 19.13, "volume": 419495.0}, {"date": "2019-01-14", "close": 19.11, "volume": 394135.0}, {"date": "2019-01-15", "close": 19.08, "volume": 298087.0}, {"date": "2019-01-16", "close": 19.74, "volume": 724663.0}, {"date": "2019-01-17", "close": 19.33, "volume": 582478.0}, {"date": "2019-01-18", "close": 19.36, "volume": 339771.0}, {"date": "2019-01-21", "close": 19.7, "volume": 457539.0}, {"date": "2019-01-22", "close": 19.75, "volume": 324437.0}, {"date": "2019-01-23", "close": 19.47, "volume": 349428.0}, {"date": "2019-01-24", "close": 19.75, "volume": 259003.0}, {"date": "2019-01-25", "close": 20.3, "volume": 511747.0}, {"date": "2019-01-29", "close": 19.98, "volume": 336465.0}, {"date": "2019-01-30", "close": 19.49, "volume": 355080.0}, {"date": "2019-01-31", "close": 20.34, "volume": 754472.0}, {"date": "2019-02-01", "close": 20.67, "volume": 320599.0}, {"date": "2019-02-04", "close": 20.33, "volume": 359474.0}, {"date": "2019-02-05", "close": 20.45, "volume": 435013.0}, {"date": "2019-02-06", "close": 21.15, "volume": 460885.0}, {"date": "2019-02-07", "close": 21.7, "volume": 349316.0}, {"date": "2019-02-08", "close": 21.26, "volume": 307917.0}, {"date": "2019-02-11", "close": 21.7, "volume": 375696.0}, {"date": "2019-02-12", "close": 22.21, "volume": 360892.0}, {"date": "2019-02-13", "close": 22.26, "volume": 340987.0}, {"date": "2019-02-14", "close": 22.42, "volume": 461939.0}, {"date": "2019-02-15", "close": 22.49, "volume": 295693.0}, {"date": "2019-02-18", "close": 22.64, "volume": 507899.0}, {"date": "2019-02-19", "close": 23.39, "volume": 926684.0}, {"date": "2019-02-20", "close": 21.03, "volume": 1601302.0}, {"date": "2019-02-21", "close": 19.9, "volume": 1663736.0}, {"date": "2019-02-22", "close": 19.04, "volume": 1408277.0}, {"date": "2019-02-25", "close": 19.05, "volume": 965837.0}, {"date": "2019-02-26", "close": 18.25, "volume": 1742223.0}, {"date": "2019-02-27", "close": 18.57, "volume": 2424447.0}, {"date": "2019-02-28", "close": 19.26, "volume": 1428009.0}, {"date": "2019-03-01", "close": 19.44, "volume": 1072934.0}, {"date": "2019-03-04", "close": 20.16, "volume": 668499.0}, {"date": "2019-03-05", "close": 20.69, "volume": 1183422.0}, {"date": "2019-03-06", "close": 21.19, "volume": 891562.0}, {"date": "2019-03-07", "close": 20.71, "volume": 561542.0}, {"date": "2019-03-08", "close": 20.48, "volume": 344594.0}, {"date": "2019-03-11", "close": 19.98, "volume": 577429.0}, {"date": "2019-03-12", "close": 21.19, "volume": 607368.0}, {"date": "2019-03-13", "close": 21.52, "volume": 754388.0}, {"date": "2019-03-14", "close": 22.37, "volume": 721180.0}, {"date": "2019-03-15", "close": 22.49, "volume": 1775647.0}, {"date": "2019-03-18", "close": 23.18, "volume": 678781.0}, {"date": "2019-03-20", "close": 23.0, "volume": 2554956.0}, {"date": "2019-03-21", "close": 23.38, "volume": 882093.0}, {"date": "2019-03-22", "close": 23.32, "volume": 970271.0}, {"date": "2019-03-25", "close": 22.28, "volume": 1000002.0}, {"date": "2019-03-26", "close": 22.53, "volume": 590208.0}, {"date": "2019-03-27", "close": 22.84, "volume": 511854.0}, {"date": "2019-03-28", "close": 23.27, "volume": 494761.0}, {"date": "2019-03-29", "close": 23.12, "volume": 1046478.0}, {"date": "2019-04-01", "close": 22.57, "volume": 1862709.0}, {"date": "2019-04-02", "close": 23.13, "volume": 850361.0}, {"date": "2019-04-03", "close": 23.35, "volume": 1202418.0}, {"date": "2019-04-04", "close": 23.23, "volume": 654743.0}, {"date": "2019-04-05", "close": 22.52, "volume": 808523.0}, {"date": "2019-04-08", "close": 22.65, "volume": 751960.0}, {"date": "2019-04-09", "close": 22.74, "volume": 357458.0}, {"date": "2019-04-10", "close": 22.7, "volume": 1037900.0}, {"date": "2019-04-11", "close": 23.09, "volume": 430060.0}, {"date": "2019-04-12", "close": 23.09, "volume": 527271.0}, {"date": "2019-04-15", "close": 22.91, "volume": 357378.0}, {"date": "2019-04-16", "close": 23.25, "volume": 450156.0}, {"date": "2019-04-17", "close": 21.9, "volume": 911542.0}, {"date": "2019-04-18", "close": 21.28, "volume": 983032.0}, {"date": "2019-04-23", "close": 21.34, "volume": 604864.0}, {"date": "2019-04-24", "close": 22.35, "volume": 726869.0}, {"date": "2019-04-26", "close": 22.73, "volume": 906427.0}, {"date": "2019-04-29", "close": 23.1, "volume": 560108.0}, {"date": "2019-04-30", "close": 22.38, "volume": 542076.0}, {"date": "2019-05-01", "close": 22.64, "volume": 350047.0}, {"date": "2019-05-02", "close": 22.35, "volume": 6356703.0}, {"date": "2019-05-03", "close": 23.19, "volume": 547290.0}, {"date": "2019-05-06", "close": 22.0, "volume": 715237.0}, {"date": "2019-05-07", "close": 23.07, "volume": 911693.0}, {"date": "2019-05-08", "close": 22.11, "volume": 645521.0}, {"date": "2019-05-09", "close": 21.92, "volume": 654505.0}, {"date": "2019-05-10", "close": 22.09, "volume": 374202.0}, {"date": "2019-05-13", "close": 21.78, "volume": 412133.0}, {"date": "2019-05-14", "close": 21.3, "volume": 1606201.0}, {"date": "2019-05-15", "close": 21.78, "volume": 359586.0}, {"date": "2019-05-16", "close": 22.3, "volume": 519176.0}, {"date": "2019-05-17", "close": 23.3, "volume": 597827.0}, {"date": "2019-05-20", "close": 22.54, "volume": 575566.0}, {"date": "2019-05-21", "close": 22.28, "volume": 546974.0}, {"date": "2019-05-22", "close": 22.62, "volume": 968852.0}, {"date": "2019-05-23", "close": 23.3, "volume": 387696.0}, {"date": "2019-05-24", "close": 22.63, "volume": 490523.0}, {"date": "2019-05-27", "close": 23.22, "volume": 357954.0}, {"date": "2019-05-28", "close": 24.5, "volume": 993875.0}, {"date": "2019-05-29", "close": 24.69, "volume": 695654.0}, {"date": "2019-05-30", "close": 24.47, "volume": 547336.0}, {"date": "2019-05-31", "close": 24.36, "volume": 490814.0}, {"date": "2019-06-03", "close": 23.9, "volume": 518987.0}, {"date": "2019-06-04", "close": 23.85, "volume": 963494.0}, {"date": "2019-06-05", "close": 24.85, "volume": 464434.0}, {"date": "2019-06-06", "close": 26.27, "volume": 1165662.0}, {"date": "2019-06-07", "close": 26.92, "volume": 604616.0}, {"date": "2019-06-11", "close": 27.52, "volume": 1122468.0}, {"date": "2019-06-12", "close": 27.58, "volume": 819315.0}, {"date": "2019-06-13", "close": 26.7, "volume": 616343.0}, {"date": "2019-06-14", "close": 27.12, "volume": 407401.0}, {"date": "2019-06-17", "close": 27.71, "volume": 647777.0}, {"date": "2019-06-18", "close": 27.51, "volume": 981047.0}, {"date": "2019-06-19", "close": 28.72, "volume": 725330.0}, {"date": "2019-06-20", "close": 29.47, "volume": 868642.0}, {"date": "2019-06-21", "close": 28.44, "volume": 2495054.0}, {"date": "2019-06-24", "close": 28.41, "volume": 562042.0}, {"date": "2019-06-25", "close": 28.14, "volume": 680097.0}, {"date": "2019-06-26", "close": 28.35, "volume": 671582.0}, {"date": "2019-06-27", "close": 27.96, "volume": 575287.0}, {"date": "2019-06-28", "close": 27.71, "volume": 432032.0}, {"date": "2019-07-01", "close": 29.0, "volume": 582933.0}, {"date": "2019-07-02", "close": 28.86, "volume": 380110.0}, {"date": "2019-07-03", "close": 29.0, "volume": 565437.0}, {"date": "2019-07-04", "close": 28.31, "volume": 610896.0}, {"date": "2019-07-05", "close": 28.4, "volume": 372222.0}, {"date": "2019-07-08", "close": 28.24, "volume": 254749.0}, {"date": "2019-07-09", "close": 28.27, "volume": 362031.0}, {"date": "2019-07-10", "close": 29.41, "volume": 665395.0}, {"date": "2019-07-11", "close": 30.45, "volume": 579582.0}, {"date": "2019-07-12", "close": 31.19, "volume": 810247.0}, {"date": "2019-07-15", "close": 30.3, "volume": 623973.0}, {"date": "2019-07-16", "close": 29.79, "volume": 701467.0}, {"date": "2019-07-17", "close": 29.77, "volume": 546913.0}, {"date": "2019-07-18", "close": 29.93, "volume": 401163.0}, {"date": "2019-07-19", "close": 29.95, "volume": 471746.0}, {"date": "2019-07-22", "close": 30.75, "volume": 576673.0}, {"date": "2019-07-23", "close": 31.14, "volume": 736618.0}, {"date": "2019-07-24", "close": 31.91, "volume": 595839.0}, {"date": "2019-07-25", "close": 32.72, "volume": 705869.0}, {"date": "2019-07-26", "close": 32.67, "volume": 405983.0}, {"date": "2019-07-29", "close": 33.25, "volume": 474621.0}, {"date": "2019-07-30", "close": 32.0, "volume": 709161.0}, {"date": "2019-07-31", "close": 31.94, "volume": 572012.0}, {"date": "2019-08-01", "close": 32.28, "volume": 787263.0}, {"date": "2019-08-02", "close": 31.87, "volume": 956866.0}, {"date": "2019-08-05", "close": 29.3, "volume": 1226260.0}, {"date": "2019-08-06", "close": 26.95, "volume": 5291196.0}, {"date": "2019-08-07", "close": 27.06, "volume": 2623570.0}, {"date": "2019-08-08", "close": 26.74, "volume": 1065720.0}, {"date": "2019-08-09", "close": 27.46, "volume": 906576.0}, {"date": "2019-08-12", "close": 27.68, "volume": 419120.0}, {"date": "2019-08-13", "close": 27.95, "volume": 596085.0}, {"date": "2019-08-14", "close": 28.38, "volume": 813387.0}, {"date": "2019-08-15", "close": 27.0, "volume": 806041.0}, {"date": "2019-08-16", "close": 26.7, "volume": 862642.0}, {"date": "2019-08-19", "close": 27.28, "volume": 907371.0}, {"date": "2019-08-20", "close": 27.7, "volume": 1373639.0}, {"date": "2019-08-21", "close": 30.76, "volume": 1534990.0}, {"date": "2019-08-22", "close": 32.89, "volume": 2325778.0}, {"date": "2019-08-23", "close": 33.25, "volume": 1163658.0}, {"date": "2019-08-26", "close": 33.3, "volume": 1310092.0}, {"date": "2019-08-27", "close": 34.5, "volume": 1072608.0}, {"date": "2019-08-28", "close": 36.5, "volume": 1036874.0}, {"date": "2019-08-29", "close": 36.24, "volume": 1053763.0}, {"date": "2019-08-30", "close": 36.93, "volume": 824773.0}, {"date": "2019-09-02", "close": 36.85, "volume": 742722.0}, {"date": "2019-09-03", "close": 37.44, "volume": 1625636.0}, {"date": "2019-09-04", "close": 37.41, "volume": 777574.0}, {"date": "2019-09-05", "close": 37.81, "volume": 1120942.0}, {"date": "2019-09-06", "close": 38.09, "volume": 702486.0}, {"date": "2019-09-09", "close": 38.39, "volume": 609792.0}, {"date": "2019-09-10", "close": 35.73, "volume": 1434567.0}, {"date": "2019-09-11", "close": 34.92, "volume": 1383362.0}, {"date": "2019-09-12", "close": 35.25, "volume": 2341316.0}, {"date": "2019-09-13", "close": 34.76, "volume": 957976.0}, {"date": "2019-09-16", "close": 34.17, "volume": 1440477.0}, {"date": "2019-09-17", "close": 34.8, "volume": 1308877.0}, {"date": "2019-09-18", "close": 35.17, "volume": 1514503.0}, {"date": "2019-09-19", "close": 35.8, "volume": 934348.0}, {"date": "2019-09-20", "close": 36.12, "volume": 928726.0}, {"date": "2019-09-23", "close": 36.8, "volume": 574399.0}, {"date": "2019-09-24", "close": 35.0, "volume": 1093944.0}, {"date": "2019-09-25", "close": 34.0, "volume": 1199645.0}, {"date": "2019-09-26", "close": 34.29, "volume": 626457.0}, {"date": "2019-09-27", "close": 35.08, "volume": 813101.0}, {"date": "2019-09-30", "close": 34.73, "volume": 566962.0}, {"date": "2019-10-01", "close": 35.04, "volume": 895109.0}, {"date": "2019-10-02", "close": 34.06, "volume": 661797.0}, {"date": "2019-10-03", "close": 33.25, "volume": 1115538.0}, {"date": "2019-10-04", "close": 33.5, "volume": 937172.0}, {"date": "2019-10-07", "close": 34.86, "volume": 856228.0}, {"date": "2019-10-08", "close": 34.89, "volume": 752325.0}, {"date": "2019-10-09", "close": 34.94, "volume": 695585.0}, {"date": "2019-10-10", "close": 34.23, "volume": 870410.0}, {"date": "2019-10-11", "close": 34.22, "volume": 625677.0}, {"date": "2019-10-14", "close": 34.22, "volume": 756180.0}, {"date": "2019-10-15", "close": 34.37, "volume": 1240756.0}, {"date": "2019-10-16", "close": 33.4, "volume": 1113430.0}, {"date": "2019-10-17", "close": 30.0, "volume": 1605039.0}, {"date": "2019-10-21", "close": 26.3, "volume": 2328151.0}, {"date": "2019-10-23", "close": 28.53, "volume": 6357204.0}, {"date": "2019-10-24", "close": 26.58, "volume": 2635679.0}, {"date": "2019-10-25", "close": 26.37, "volume": 2343417.0}, {"date": "2019-10-28", "close": 26.56, "volume": 878174.0}, {"date": "2019-10-29", "close": 26.54, "volume": 1844936.0}, {"date": "2019-10-30", "close": 25.9, "volume": 1108467.0}, {"date": "2019-10-31", "close": 26.17, "volume": 687565.0}, {"date": "2019-11-01", "close": 26.7, "volume": 1142958.0}, {"date": "2019-11-04", "close": 26.7, "volume": 757428.0}, {"date": "2019-11-05", "close": 26.74, "volume": 692127.0}, {"date": "2019-11-06", "close": 26.09, "volume": 1294257.0}, {"date": "2019-11-07", "close": 26.96, "volume": 870522.0}, {"date": "2019-11-08", "close": 27.5, "volume": 1502393.0}, {"date": "2019-11-11", "close": 27.04, "volume": 867580.0}, {"date": "2019-11-12", "close": 27.9, "volume": 1023735.0}, {"date": "2019-11-13", "close": 28.21, "volume": 1420988.0}, {"date": "2019-11-14", "close": 28.63, "volume": 1130189.0}, {"date": "2019-11-15", "close": 29.17, "volume": 2342091.0}, {"date": "2019-11-18", "close": 28.87, "volume": 786364.0}, {"date": "2019-11-19", "close": 26.65, "volume": 2219952.0}, {"date": "2019-11-20", "close": 26.19, "volume": 1386486.0}, {"date": "2019-11-21", "close": 26.38, "volume": 1060062.0}, {"date": "2019-11-22", "close": 27.19, "volume": 703677.0}, {"date": "2019-11-25", "close": 27.42, "volume": 1013679.0}, {"date": "2019-11-26", "close": 26.6, "volume": 14804824.0}, {"date": "2019-11-27", "close": 27.14, "volume": 929286.0}, {"date": "2019-11-28", "close": 27.41, "volume": 788476.0}, {"date": "2019-11-29", "close": 27.28, "volume": 628646.0}, {"date": "2019-12-02", "close": 27.59, "volume": 624333.0}, {"date": "2019-12-03", "close": 26.01, "volume": 1084151.0}, {"date": "2019-12-04", "close": 24.95, "volume": 1504988.0}, {"date": "2019-12-05", "close": 25.09, "volume": 1328382.0}, {"date": "2019-12-06", "close": 25.72, "volume": 843743.0}, {"date": "2019-12-09", "close": 25.65, "volume": 543250.0}, {"date": "2019-12-10", "close": 25.36, "volume": 540666.0}, {"date": "2019-12-11", "close": 24.94, "volume": 899607.0}, {"date": "2019-12-12", "close": 24.55, "volume": 681574.0}, {"date": "2019-12-13", "close": 24.0, "volume": 3820735.0}, {"date": "2019-12-16", "close": 23.98, "volume": 1416838.0}, {"date": "2019-12-17", "close": 23.4, "volume": 1839371.0}, {"date": "2019-12-18", "close": 24.28, "volume": 2378038.0}, {"date": "2019-12-19", "close": 24.75, "volume": 1615147.0}, {"date": "2019-12-20", "close": 24.82, "volume": 1273652.0}, {"date": "2019-12-23", "close": 24.53, "volume": 637727.0}, {"date": "2019-12-24", "close": 24.66, "volume": 301387.0}, {"date": "2019-12-27", "close": 24.65, "volume": 302172.0}, {"date": "2019-12-30", "close": 24.72, "volume": 395391.0}, {"date": "2019-12-31", "close": 23.37, "volume": 687487.0}, {"date": "2020-01-02", "close": 23.41, "volume": 658100.0}, {"date": "2020-01-03", "close": 23.81, "volume": 574839.0}, {"date": "2020-01-06", "close": 23.73, "volume": 442851.0}, {"date": "2020-01-07", "close": 23.93, "volume": 438782.0}, {"date": "2020-01-08", "close": 23.15, "volume": 892806.0}, {"date": "2020-01-09", "close": 24.07, "volume": 736058.0}, {"date": "2020-01-10", "close": 24.54, "volume": 519103.0}, {"date": "2020-01-13", "close": 24.65, "volume": 234413.0}, {"date": "2020-01-14", "close": 24.57, "volume": 369664.0}, {"date": "2020-01-15", "close": 24.33, "volume": 392802.0}, {"date": "2020-01-16", "close": 25.32, "volume": 784677.0}, {"date": "2020-01-17", "close": 25.43, "volume": 585196.0}, {"date": "2020-01-20", "close": 24.87, "volume": 388607.0}, {"date": "2020-01-21", "close": 23.88, "volume": 534053.0}, {"date": "2020-01-22", "close": 25.0, "volume": 765268.0}, {"date": "2020-01-23", "close": 24.99, "volume": 402344.0}, {"date": "2020-01-24", "close": 24.74, "volume": 476966.0}, {"date": "2020-01-28", "close": 23.97, "volume": 567722.0}, {"date": "2020-01-29", "close": 24.8, "volume": 439856.0}, {"date": "2020-01-30", "close": 24.3, "volume": 838151.0}, {"date": "2020-01-31", "close": 25.03, "volume": 703705.0}, {"date": "2020-02-03", "close": 24.89, "volume": 674065.0}, {"date": "2020-02-04", "close": 24.6, "volume": 736339.0}, {"date": "2020-02-05", "close": 26.81, "volume": 1239645.0}, {"date": "2020-02-06", "close": 27.18, "volume": 1296499.0}, {"date": "2020-02-07", "close": 27.95, "volume": 1211971.0}, {"date": "2020-02-10", "close": 27.65, "volume": 718533.0}, {"date": "2020-02-11", "close": 28.35, "volume": 650950.0}, {"date": "2020-02-12", "close": 28.31, "volume": 915980.0}, {"date": "2020-02-13", "close": 29.07, "volume": 891275.0}, {"date": "2020-02-14", "close": 29.05, "volume": 750925.0}, {"date": "2020-02-17", "close": 29.25, "volume": 523768.0}, {"date": "2020-02-18", "close": 29.44, "volume": 899888.0}, {"date": "2020-02-19", "close": 21.4, "volume": 3842652.0}, {"date": "2020-02-20", "close": 18.88, "volume": 4697853.0}, {"date": "2020-02-21", "close": 19.28, "volume": 3347138.0}, {"date": "2020-02-24", "close": 18.83, "volume": 1580196.0}, {"date": "2020-02-25", "close": 19.16, "volume": 2319426.0}, {"date": "2020-02-26", "close": 17.57, "volume": 4143678.0}, {"date": "2020-02-27", "close": 16.93, "volume": 3729933.0}, {"date": "2020-02-28", "close": 15.1, "volume": 12892580.0}, {"date": "2020-03-02", "close": 17.02, "volume": 4407649.0}, {"date": "2020-03-03", "close": 16.57, "volume": 2356132.0}, {"date": "2020-03-04", "close": 15.7, "volume": 1544229.0}, {"date": "2020-03-05", "close": 15.48, "volume": 2159350.0}, {"date": "2020-03-06", "close": 15.03, "volume": 1694925.0}, {"date": "2020-03-09", "close": 13.48, "volume": 1872964.0}, {"date": "2020-03-10", "close": 14.25, "volume": 2664050.0}, {"date": "2020-03-11", "close": 13.43, "volume": 2211630.0}, {"date": "2020-03-12", "close": 12.94, "volume": 2647120.0}, {"date": "2020-03-13", "close": 13.61, "volume": 3611508.0}, {"date": "2020-03-16", "close": 13.59, "volume": 2838236.0}, {"date": "2020-03-17", "close": 12.67, "volume": 3506376.0}, {"date": "2020-03-18", "close": 11.88, "volume": 2786867.0}, {"date": "2020-03-19", "close": 10.48, "volume": 2568053.0}, {"date": "2020-03-20", "close": 11.8, "volume": 2628561.0}, {"date": "2020-03-23", "close": 12.0, "volume": 2003541.0}, {"date": "2020-03-24", "close": 13.67, "volume": 1713564.0}, {"date": "2020-03-25", "close": 12.51, "volume": 2064464.0}, {"date": "2020-03-26", "close": 13.8, "volume": 1202810.0}, {"date": "2020-03-27", "close": 14.5, "volume": 2463744.0}, {"date": "2020-03-30", "close": 15.85, "volume": 1575552.0}, {"date": "2020-03-31", "close": 17.1, "volume": 4159082.0}, {"date": "2020-04-01", "close": 15.9, "volume": 3115492.0}, {"date": "2020-04-02", "close": 14.98, "volume": 1567997.0}, {"date": "2020-04-03", "close": 14.53, "volume": 1103111.0}, {"date": "2020-04-06", "close": 14.85, "volume": 1145257.0}, {"date": "2020-04-07", "close": 14.62, "volume": 1625580.0}, {"date": "2020-04-08", "close": 15.15, "volume": 1296404.0}, {"date": "2020-04-09", "close": 15.96, "volume": 1243587.0}, {"date": "2020-04-14", "close": 15.83, "volume": 1175316.0}, {"date": "2020-04-15", "close": 15.64, "volume": 2142593.0}, {"date": "2020-04-16", "close": 15.34, "volume": 1149663.0}, {"date": "2020-04-17", "close": 15.72, "volume": 1592991.0}, {"date": "2020-04-20", "close": 15.75, "volume": 10103428.0}, {"date": "2020-04-21", "close": 13.78, "volume": 1929319.0}, {"date": "2020-04-22", "close": 16.09, "volume": 3706016.0}, {"date": "2020-04-23", "close": 16.07, "volume": 1946601.0}, {"date": "2020-04-24", "close": 16.24, "volume": 1121383.0}, {"date": "2020-04-27", "close": 17.19, "volume": 753861.0}, {"date": "2020-04-28", "close": 17.25, "volume": 2067742.0}, {"date": "2020-04-29", "close": 17.58, "volume": 1221280.0}, {"date": "2020-04-30", "close": 18.59, "volume": 1633005.0}, {"date": "2020-05-01", "close": 17.82, "volume": 1089258.0}, {"date": "2020-05-04", "close": 18.66, "volume": 926949.0}, {"date": "2020-05-05", "close": 19.16, "volume": 824786.0}, {"date": "2020-05-06", "close": 19.79, "volume": 1288017.0}, {"date": "2020-05-07", "close": 20.06, "volume": 1619584.0}, {"date": "2020-05-08", "close": 19.91, "volume": 944417.0}, {"date": "2020-05-11", "close": 19.85, "volume": 549681.0}, {"date": "2020-05-12", "close": 19.39, "volume": 659716.0}, {"date": "2020-05-13", "close": 19.73, "volume": 684498.0}, {"date": "2020-05-14", "close": 18.9, "volume": 806125.0}, {"date": "2020-05-15", "close": 19.14, "volume": 652989.0}, {"date": "2020-05-18", "close": 20.23, "volume": 1039190.0}, {"date": "2020-05-19", "close": 20.59, "volume": 898229.0}, {"date": "2020-05-20", "close": 20.65, "volume": 542410.0}, {"date": "2020-05-21", "close": 20.89, "volume": 842966.0}, {"date": "2020-05-22", "close": 20.52, "volume": 877592.0}, {"date": "2020-05-25", "close": 21.87, "volume": 597320.0}, {"date": "2020-05-26", "close": 22.19, "volume": 1663707.0}, {"date": "2020-05-27", "close": 22.35, "volume": 1361493.0}, {"date": "2020-05-28", "close": 21.06, "volume": 2182069.0}, {"date": "2020-05-29", "close": 20.39, "volume": 3556970.0}, {"date": "2020-06-01", "close": 20.17, "volume": 2346890.0}, {"date": "2020-06-02", "close": 21.11, "volume": 1599459.0}, {"date": "2020-06-03", "close": 21.96, "volume": 976154.0}, {"date": "2020-06-04", "close": 22.51, "volume": 1475745.0}, {"date": "2020-06-05", "close": 22.15, "volume": 675788.0}, {"date": "2020-06-09", "close": 22.5, "volume": 1128964.0}, {"date": "2020-06-10", "close": 22.41, "volume": 713705.0}, {"date": "2020-06-11", "close": 21.9, "volume": 626897.0}, {"date": "2020-06-12", "close": 21.22, "volume": 1195992.0}, {"date": "2020-06-15", "close": 19.89, "volume": 1133949.0}, {"date": "2020-06-16", "close": 21.09, "volume": 1412904.0}, {"date": "2020-06-17", "close": 22.33, "volume": 1200395.0}, {"date": "2020-06-18", "close": 21.71, "volume": 1337067.0}, {"date": "2020-06-19", "close": 23.4, "volume": 1943551.0}, {"date": "2020-06-22", "close": 22.08, "volume": 667595.0}, {"date": "2020-06-23", "close": 22.0, "volume": 751789.0}, {"date": "2020-06-24", "close": 22.11, "volume": 642649.0}, {"date": "2020-06-25", "close": 21.65, "volume": 683406.0}, {"date": "2020-06-26", "close": 21.64, "volume": 510506.0}, {"date": "2020-06-29", "close": 19.79, "volume": 3662730.0}, {"date": "2020-06-30", "close": 19.35, "volume": 2300425.0}, {"date": "2020-07-01", "close": 18.55, "volume": 3225628.0}, {"date": "2020-07-02", "close": 19.7, "volume": 3200767.0}, {"date": "2020-07-03", "close": 20.54, "volume": 895661.0}, {"date": "2020-07-06", "close": 21.46, "volume": 785334.0}, {"date": "2020-07-07", "close": 22.15, "volume": 2157219.0}, {"date": "2020-07-08", "close": 21.57, "volume": 4071036.0}, {"date": "2020-07-09", "close": 21.07, "volume": 689701.0}, {"date": "2020-07-10", "close": 20.34, "volume": 1036591.0}, {"date": "2020-07-13", "close": 20.17, "volume": 810285.0}, {"date": "2020-07-14", "close": 20.1, "volume": 597928.0}, {"date": "2020-07-15", "close": 21.02, "volume": 998804.0}, {"date": "2020-07-16", "close": 20.99, "volume": 762659.0}, {"date": "2020-07-17", "close": 20.65, "volume": 773225.0}, {"date": "2020-07-20", "close": 21.17, "volume": 452633.0}, {"date": "2020-07-21", "close": 22.12, "volume": 861933.0}, {"date": "2020-07-22", "close": 21.26, "volume": 1271612.0}, {"date": "2020-07-23", "close": 21.21, "volume": 485855.0}, {"date": "2020-07-24", "close": 20.74, "volume": 742176.0}, {"date": "2020-07-27", "close": 20.82, "volume": 532384.0}, {"date": "2020-07-28", "close": 20.59, "volume": 508595.0}, {"date": "2020-07-29", "close": 19.85, "volume": 556599.0}, {"date": "2020-07-30", "close": 21.02, "volume": 2128263.0}, {"date": "2020-07-31", "close": 20.65, "volume": 615157.0}, {"date": "2020-08-03", "close": 21.32, "volume": 600777.0}, {"date": "2020-08-04", "close": 22.38, "volume": 1092721.0}, {"date": "2020-08-05", "close": 21.57, "volume": 577887.0}, {"date": "2020-08-06", "close": 21.43, "volume": 415125.0}, {"date": "2020-08-07", "close": 20.93, "volume": 436745.0}, {"date": "2020-08-10", "close": 21.19, "volume": 620363.0}, {"date": "2020-08-11", "close": 20.69, "volume": 740351.0}, {"date": "2020-08-12", "close": 18.95, "volume": 2142545.0}, {"date": "2020-08-13", "close": 19.62, "volume": 1784954.0}, {"date": "2020-08-14", "close": 19.93, "volume": 874468.0}, {"date": "2020-08-17", "close": 19.48, "volume": 862942.0}, {"date": "2020-08-18", "close": 20.81, "volume": 1301489.0}, {"date": "2020-08-19", "close": 27.87, "volume": 4220956.0}, {"date": "2020-08-20", "close": 27.46, "volume": 2763667.0}, {"date": "2020-08-21", "close": 27.9, "volume": 1236016.0}, {"date": "2020-08-24", "close": 28.23, "volume": 624401.0}, {"date": "2020-08-25", "close": 28.93, "volume": 891253.0}, {"date": "2020-08-26", "close": 28.48, "volume": 1255667.0}, {"date": "2020-08-27", "close": 28.43, "volume": 811547.0}, {"date": "2020-08-28", "close": 28.14, "volume": 2645122.0}, {"date": "2020-08-31", "close": 28.18, "volume": 1620569.0}, {"date": "2020-09-01", "close": 28.35, "volume": 872766.0}, {"date": "2020-09-02", "close": 29.36, "volume": 1224053.0}, {"date": "2020-09-03", "close": 29.69, "volume": 1691232.0}, {"date": "2020-09-04", "close": 27.53, "volume": 1183404.0}, {"date": "2020-09-07", "close": 28.09, "volume": 660188.0}, {"date": "2020-09-08", "close": 28.62, "volume": 488625.0}, {"date": "2020-09-09", "close": 28.08, "volume": 1053449.0}, {"date": "2020-09-10", "close": 28.18, "volume": 968119.0}, {"date": "2020-09-11", "close": 27.76, "volume": 606098.0}, {"date": "2020-09-14", "close": 27.6, "volume": 478655.0}, {"date": "2020-09-15", "close": 27.51, "volume": 781743.0}, {"date": "2020-09-16", "close": 27.88, "volume": 913698.0}, {"date": "2020-09-17", "close": 26.76, "volume": 787969.0}, {"date": "2020-09-18", "close": 26.75, "volume": 3520550.0}, {"date": "2020-09-21", "close": 26.29, "volume": 624267.0}, {"date": "2020-09-22", "close": 26.78, "volume": 752485.0}, {"date": "2020-09-23", "close": 26.77, "volume": 915641.0}, {"date": "2020-09-24", "close": 26.18, "volume": 768487.0}, {"date": "2020-09-25", "close": 25.8, "volume": 637238.0}, {"date": "2020-09-28", "close": 25.83, "volume": 721033.0}, {"date": "2020-09-29", "close": 26.71, "volume": 554120.0}, {"date": "2020-09-30", "close": 25.79, "volume": 740136.0}, {"date": "2020-10-01", "close": 25.87, "volume": 585940.0}, {"date": "2020-10-02", "close": 25.83, "volume": 931675.0}, {"date": "2020-10-05", "close": 25.96, "volume": 441308.0}, {"date": "2020-10-06", "close": 26.48, "volume": 563794.0}, {"date": "2020-10-07", "close": 26.56, "volume": 432292.0}, {"date": "2020-10-08", "close": 27.39, "volume": 529941.0}, {"date": "2020-10-09", "close": 26.84, "volume": 465263.0}, {"date": "2020-10-12", "close": 27.12, "volume": 410073.0}, {"date": "2020-10-13", "close": 28.11, "volume": 773494.0}, {"date": "2020-10-14", "close": 28.07, "volume": 658088.0}, {"date": "2020-10-15", "close": 27.34, "volume": 662953.0}, {"date": "2020-10-16", "close": 27.77, "volume": 703237.0}, {"date": "2020-10-19", "close": 29.0, "volume": 821552.0}, {"date": "2020-10-20", "close": 29.31, "volume": 619559.0}, {"date": "2020-10-21", "close": 29.17, "volume": 656579.0}, {"date": "2020-10-22", "close": 29.38, "volume": 703894.0}, {"date": "2020-10-23", "close": 29.17, "volume": 628473.0}, {"date": "2020-10-26", "close": 29.45, "volume": 920397.0}, {"date": "2020-10-27", "close": 28.64, "volume": 643043.0}, {"date": "2020-10-28", "close": 29.78, "volume": 559607.0}, {"date": "2020-10-29", "close": 29.28, "volume": 750209.0}, {"date": "2020-10-30", "close": 28.89, "volume": 879678.0}, {"date": "2020-11-02", "close": 28.53, "volume": 572597.0}, {"date": "2020-11-03", "close": 29.74, "volume": 1053322.0}, {"date": "2020-11-04", "close": 30.9, "volume": 844845.0}, {"date": "2020-11-05", "close": 31.09, "volume": 685482.0}, {"date": "2020-11-06", "close": 31.4, "volume": 737685.0}, {"date": "2020-11-09", "close": 33.01, "volume": 672834.0}, {"date": "2020-11-10", "close": 32.64, "volume": 2974130.0}, {"date": "2020-11-11", "close": 32.15, "volume": 1396669.0}, {"date": "2020-11-12", "close": 32.18, "volume": 817452.0}, {"date": "2020-11-13", "close": 32.03, "volume": 544762.0}, {"date": "2020-11-16", "close": 31.84, "volume": 36232.0}, {"date": "2020-11-17", "close": 30.64, "volume": 1365832.0}, {"date": "2020-11-18", "close": 30.76, "volume": 609758.0}, {"date": "2020-11-19", "close": 30.7, "volume": 686823.0}, {"date": "2020-11-20", "close": 30.63, "volume": 404221.0}, {"date": "2020-11-23", "close": 30.71, "volume": 294181.0}, {"date": "2020-11-24", "close": 30.9, "volume": 311184.0}, {"date": "2020-11-25", "close": 30.11, "volume": 584447.0}, {"date": "2020-11-26", "close": 30.37, "volume": 963063.0}, {"date": "2020-11-27", "close": 29.95, "volume": 565255.0}, {"date": "2020-11-30", "close": 30.9, "volume": 1067033.0}, {"date": "2020-12-01", "close": 31.96, "volume": 673691.0}, {"date": "2020-12-02", "close": 30.84, "volume": 663266.0}, {"date": "2020-12-03", "close": 29.92, "volume": 614589.0}, {"date": "2020-12-04", "close": 30.77, "volume": 446428.0}, {"date": "2020-12-07", "close": 31.24, "volume": 457182.0}, {"date": "2020-12-08", "close": 31.99, "volume": 1050191.0}, {"date": "2020-12-09", "close": 31.57, "volume": 528315.0}, {"date": "2020-12-10", "close": 30.4, "volume": 785290.0}, {"date": "2020-12-11", "close": 30.41, "volume": 396609.0}, {"date": "2020-12-14", "close": 30.46, "volume": 765135.0}, {"date": "2020-12-15", "close": 30.19, "volume": 583341.0}, {"date": "2020-12-16", "close": 30.34, "volume": 2567979.0}, {"date": "2020-12-17", "close": 31.65, "volume": 1061092.0}, {"date": "2020-12-18", "close": 32.95, "volume": 1371966.0}, {"date": "2020-12-21", "close": 30.77, "volume": 1259596.0}, {"date": "2020-12-22", "close": 30.53, "volume": 702933.0}, {"date": "2020-12-23", "close": 31.36, "volume": 470221.0}, {"date": "2020-12-24", "close": 31.36, "volume": 185339.0}, {"date": "2020-12-29", "close": 31.37, "volume": 359686.0}, {"date": "2020-12-30", "close": 30.79, "volume": 413810.0}, {"date": "2020-12-31", "close": 30.75, "volume": 301251.0}, {"date": "2021-01-04", "close": 30.52, "volume": 355313.0}, {"date": "2021-01-05", "close": 30.02, "volume": 601576.0}, {"date": "2021-01-06", "close": 28.91, "volume": 645396.0}, {"date": "2021-01-07", "close": 28.59, "volume": 566300.0}, {"date": "2021-01-08", "close": 28.47, "volume": 422792.0}, {"date": "2021-01-11", "close": 27.74, "volume": 714297.0}, {"date": "2021-01-12", "close": 27.84, "volume": 791882.0}, {"date": "2021-01-13", "close": 27.88, "volume": 833653.0}, {"date": "2021-01-14", "close": 28.45, "volume": 438604.0}, {"date": "2021-01-15", "close": 27.73, "volume": 344295.0}, {"date": "2021-01-18", "close": 28.33, "volume": 297442.0}, {"date": "2021-01-19", "close": 29.75, "volume": 554986.0}, {"date": "2021-01-20", "close": 31.18, "volume": 922941.0}, {"date": "2021-01-21", "close": 32.79, "volume": 571138.0}, {"date": "2021-01-22", "close": 33.2, "volume": 739986.0}, {"date": "2021-01-25", "close": 33.79, "volume": 341593.0}, {"date": "2021-01-27", "close": 33.98, "volume": 709966.0}, {"date": "2021-01-28", "close": 31.91, "volume": 555536.0}, {"date": "2021-01-29", "close": 31.28, "volume": 1727476.0}, {"date": "2021-02-01", "close": 31.2, "volume": 489073.0}, {"date": "2021-02-02", "close": 32.51, "volume": 393104.0}, {"date": "2021-02-03", "close": 32.5, "volume": 281870.0}, {"date": "2021-02-04", "close": 32.59, "volume": 372643.0}, {"date": "2021-02-05", "close": 33.04, "volume": 230464.0}, {"date": "2021-02-08", "close": 33.07, "volume": 172408.0}, {"date": "2021-02-09", "close": 32.59, "volume": 193152.0}, {"date": "2021-02-10", "close": 33.31, "volume": 177454.0}, {"date": "2021-02-11", "close": 32.57, "volume": 216099.0}, {"date": "2021-02-12", "close": 32.85, "volume": 158734.0}, {"date": "2021-02-15", "close": 33.53, "volume": 259240.0}, {"date": "2021-02-16", "close": 32.66, "volume": 337041.0}, {"date": "2021-02-17", "close": 31.69, "volume": 483612.0}, {"date": "2021-02-18", "close": 31.56, "volume": 1265600.0}, {"date": "2021-02-19", "close": 31.3, "volume": 976592.0}, {"date": "2021-02-22", "close": 30.56, "volume": 850231.0}, {"date": "2021-02-23", "close": 29.55, "volume": 972400.0}, {"date": "2021-02-24", "close": 29.85, "volume": 1054333.0}, {"date": "2021-02-25", "close": 27.79, "volume": 1359692.0}, {"date": "2021-02-26", "close": 27.27, "volume": 1478446.0}, {"date": "2021-03-01", "close": 27.62, "volume": 1146821.0}, {"date": "2021-03-02", "close": 28.02, "volume": 1099365.0}, {"date": "2021-03-03", "close": 28.08, "volume": 542050.0}, {"date": "2021-03-04", "close": 27.47, "volume": 712453.0}, {"date": "2021-03-05", "close": 26.94, "volume": 636243.0}, {"date": "2021-03-08", "close": 26.59, "volume": 497137.0}, {"date": "2021-03-09", "close": 26.16, "volume": 810537.0}, {"date": "2021-03-10", "close": 26.28, "volume": 1820445.0}, {"date": "2021-03-11", "close": 26.46, "volume": 496993.0}, {"date": "2021-03-12", "close": 26.68, "volume": 324500.0}, {"date": "2021-03-15", "close": 26.91, "volume": 451781.0}, {"date": "2021-03-16", "close": 27.3, "volume": 574037.0}, {"date": "2021-03-17", "close": 28.09, "volume": 647134.0}, {"date": "2021-03-18", "close": 27.89, "volume": 702717.0}, {"date": "2021-03-19", "close": 27.92, "volume": 705568.0}, {"date": "2021-03-22", "close": 28.05, "volume": 522313.0}, {"date": "2021-03-23", "close": 27.45, "volume": 268018.0}, {"date": "2021-03-24", "close": 27.86, "volume": 547990.0}, {"date": "2021-03-25", "close": 28.03, "volume": 448010.0}, {"date": "2021-03-26", "close": 28.34, "volume": 622356.0}, {"date": "2021-03-29", "close": 27.6, "volume": 355511.0}, {"date": "2021-03-30", "close": 28.15, "volume": 265442.0}, {"date": "2021-03-31", "close": 29.05, "volume": 592430.0}, {"date": "2021-04-01", "close": 29.56, "volume": 331285.0}, {"date": "2021-04-06", "close": 31.09, "volume": 983026.0}, {"date": "2021-04-07", "close": 31.03, "volume": 357180.0}, {"date": "2021-04-08", "close": 30.93, "volume": 491616.0}, {"date": "2021-04-09", "close": 31.01, "volume": 375152.0}, {"date": "2021-04-12", "close": 30.63, "volume": 697851.0}, {"date": "2021-04-13", "close": 31.38, "volume": 427788.0}, {"date": "2021-04-14", "close": 32.41, "volume": 1860359.0}, {"date": "2021-04-15", "close": 32.45, "volume": 672328.0}, {"date": "2021-04-16", "close": 32.19, "volume": 439947.0}, {"date": "2021-04-19", "close": 32.06, "volume": 285087.0}, {"date": "2021-04-20", "close": 31.78, "volume": 603865.0}, {"date": "2021-04-21", "close": 30.63, "volume": 535878.0}, {"date": "2021-04-22", "close": 30.94, "volume": 735641.0}, {"date": "2021-04-23", "close": 30.8, "volume": 497106.0}, {"date": "2021-04-26", "close": 30.59, "volume": 365128.0}, {"date": "2021-04-27", "close": 30.3, "volume": 437854.0}, {"date": "2021-04-28", "close": 31.32, "volume": 550401.0}, {"date": "2021-04-29", "close": 32.18, "volume": 961703.0}, {"date": "2021-04-30", "close": 31.43, "volume": 624321.0}, {"date": "2021-05-03", "close": 30.78, "volume": 489539.0}, {"date": "2021-05-04", "close": 30.02, "volume": 813928.0}, {"date": "2021-05-05", "close": 29.37, "volume": 702460.0}, {"date": "2021-05-06", "close": 29.14, "volume": 519579.0}, {"date": "2021-05-07", "close": 28.23, "volume": 385000.0}, {"date": "2021-05-10", "close": 27.93, "volume": 1152289.0}, {"date": "2021-05-11", "close": 26.92, "volume": 469099.0}, {"date": "2021-05-12", "close": 26.77, "volume": 596334.0}, {"date": "2021-05-13", "close": 26.23, "volume": 701933.0}, {"date": "2021-05-14", "close": 26.0, "volume": 426374.0}, {"date": "2021-05-17", "close": 25.73, "volume": 942756.0}, {"date": "2021-05-18", "close": 25.56, "volume": 666341.0}, {"date": "2021-05-19", "close": 25.79, "volume": 856791.0}, {"date": "2021-05-20", "close": 26.1, "volume": 537715.0}, {"date": "2021-05-21", "close": 26.36, "volume": 482515.0}, {"date": "2021-05-24", "close": 27.0, "volume": 294537.0}, {"date": "2021-05-25", "close": 27.11, "volume": 426105.0}, {"date": "2021-05-26", "close": 27.94, "volume": 738457.0}, {"date": "2021-05-27", "close": 28.31, "volume": 698476.0}, {"date": "2021-05-28", "close": 27.8, "volume": 560872.0}, {"date": "2021-05-31", "close": 28.23, "volume": 404918.0}, {"date": "2021-06-01", "close": 28.63, "volume": 506551.0}, {"date": "2021-06-02", "close": 28.32, "volume": 693301.0}, {"date": "2021-06-03", "close": 28.54, "volume": 667341.0}, {"date": "2021-06-04", "close": 28.56, "volume": 478475.0}, {"date": "2021-06-07", "close": 29.43, "volume": 487148.0}, {"date": "2021-06-08", "close": 31.15, "volume": 990073.0}, {"date": "2021-06-09", "close": 29.89, "volume": 529224.0}, {"date": "2021-06-10", "close": 30.69, "volume": 393274.0}, {"date": "2021-06-11", "close": 30.7, "volume": 255502.0}, {"date": "2021-06-15", "close": 31.49, "volume": 406270.0}, {"date": "2021-06-16", "close": 31.22, "volume": 667771.0}, {"date": "2021-06-17", "close": 31.39, "volume": 475266.0}, {"date": "2021-06-18", "close": 32.27, "volume": 1156623.0}, {"date": "2021-06-21", "close": 32.05, "volume": 739161.0}, {"date": "2021-06-22", "close": 31.67, "volume": 489738.0}, {"date": "2021-06-23", "close": 31.74, "volume": 378871.0}, {"date": "2021-06-24", "close": 32.28, "volume": 610842.0}, {"date": "2021-06-25", "close": 31.39, "volume": 377567.0}, {"date": "2021-06-28", "close": 31.48, "volume": 355331.0}, {"date": "2021-06-29", "close": 31.94, "volume": 319756.0}, {"date": "2021-06-30", "close": 31.93, "volume": 572877.0}, {"date": "2021-07-01", "close": 31.79, "volume": 284383.0}, {"date": "2021-07-02", "close": 31.93, "volume": 486062.0}, {"date": "2021-07-05", "close": 32.09, "volume": 469260.0}, {"date": "2021-07-06", "close": 31.02, "volume": 366779.0}, {"date": "2021-07-07", "close": 32.25, "volume": 337031.0}, {"date": "2021-07-08", "close": 31.54, "volume": 543625.0}, {"date": "2021-07-09", "close": 30.63, "volume": 1287183.0}, {"date": "2021-07-12", "close": 30.64, "volume": 327992.0}, {"date": "2021-07-13", "close": 30.22, "volume": 449695.0}, {"date": "2021-07-14", "close": 30.22, "volume": 520978.0}, {"date": "2021-07-15", "close": 30.45, "volume": 422682.0}, {"date": "2021-07-16", "close": 30.61, "volume": 620589.0}, {"date": "2021-07-19", "close": 30.48, "volume": 249671.0}, {"date": "2021-07-20", "close": 30.77, "volume": 411339.0}, {"date": "2021-07-21", "close": 30.38, "volume": 577479.0}, {"date": "2021-07-22", "close": 30.35, "volume": 347500.0}, {"date": "2021-07-23", "close": 30.55, "volume": 240718.0}, {"date": "2021-07-26", "close": 30.51, "volume": 371008.0}, {"date": "2021-07-27", "close": 30.52, "volume": 373323.0}, {"date": "2021-07-28", "close": 31.24, "volume": 547544.0}, {"date": "2021-07-29", "close": 31.51, "volume": 364783.0}, {"date": "2021-07-30", "close": 30.79, "volume": 329540.0}, {"date": "2021-08-02", "close": 31.83, "volume": 327871.0}, {"date": "2021-08-03", "close": 32.23, "volume": 285829.0}, {"date": "2021-08-04", "close": 32.53, "volume": 264267.0}, {"date": "2021-08-05", "close": 32.67, "volume": 225477.0}, {"date": "2021-08-06", "close": 33.13, "volume": 308762.0}, {"date": "2021-08-09", "close": 33.6, "volume": 444840.0}, {"date": "2021-08-10", "close": 33.56, "volume": 215980.0}, {"date": "2021-08-11", "close": 33.48, "volume": 275073.0}, {"date": "2021-08-12", "close": 33.95, "volume": 1227834.0}, {"date": "2021-08-13", "close": 35.03, "volume": 1289215.0}, {"date": "2021-08-16", "close": 35.36, "volume": 367140.0}, {"date": "2021-08-17", "close": 34.33, "volume": 404523.0}, {"date": "2021-08-18", "close": 35.36, "volume": 426854.0}, {"date": "2021-08-19", "close": 36.1, "volume": 337016.0}, {"date": "2021-08-20", "close": 35.84, "volume": 410372.0}, {"date": "2021-08-23", "close": 36.72, "volume": 302094.0}, {"date": "2021-08-24", "close": 36.2, "volume": 367925.0}, {"date": "2021-08-25", "close": 46.5, "volume": 3670152.0}, {"date": "2021-08-26", "close": 46.68, "volume": 2564329.0}, {"date": "2021-08-27", "close": 46.35, "volume": 1128290.0}, {"date": "2021-08-30", "close": 45.72, "volume": 1261088.0}, {"date": "2021-08-31", "close": 48.34, "volume": 1557872.0}, {"date": "2021-09-01", "close": 48.45, "volume": 807692.0}, {"date": "2021-09-02", "close": 48.94, "volume": 609803.0}, {"date": "2021-09-03", "close": 49.23, "volume": 739626.0}, {"date": "2021-09-06", "close": 49.26, "volume": 988018.0}, {"date": "2021-09-07", "close": 48.9, "volume": 435470.0}, {"date": "2021-09-08", "close": 48.41, "volume": 727529.0}, {"date": "2021-09-09", "close": 47.68, "volume": 572801.0}, {"date": "2021-09-10", "close": 48.94, "volume": 595795.0}, {"date": "2021-09-13", "close": 49.8, "volume": 665008.0}, {"date": "2021-09-14", "close": 49.89, "volume": 842235.0}, {"date": "2021-09-15", "close": 51.49, "volume": 811648.0}, {"date": "2021-09-16", "close": 50.58, "volume": 683340.0}, {"date": "2021-09-17", "close": 52.78, "volume": 1530159.0}, {"date": "2021-09-20", "close": 51.33, "volume": 568041.0}, {"date": "2021-09-21", "close": 53.92, "volume": 832873.0}, {"date": "2021-09-22", "close": 52.85, "volume": 953948.0}, {"date": "2021-09-23", "close": 54.34, "volume": 1019690.0}, {"date": "2021-09-24", "close": 53.19, "volume": 1311165.0}, {"date": "2021-09-27", "close": 53.6, "volume": 766001.0}, {"date": "2021-09-28", "close": 52.5, "volume": 563406.0}, {"date": "2021-09-29", "close": 52.15, "volume": 615138.0}, {"date": "2021-09-30", "close": 53.65, "volume": 761818.0}, {"date": "2021-10-01", "close": 53.04, "volume": 741867.0}, {"date": "2021-10-04", "close": 53.58, "volume": 401670.0}, {"date": "2021-10-05", "close": 52.67, "volume": 609870.0}, {"date": "2021-10-06", "close": 50.8, "volume": 777198.0}, {"date": "2021-10-07", "close": 52.28, "volume": 769773.0}, {"date": "2021-10-08", "close": 52.59, "volume": 401662.0}, {"date": "2021-10-11", "close": 50.82, "volume": 565601.0}, {"date": "2021-10-12", "close": 50.34, "volume": 642409.0}, {"date": "2021-10-13", "close": 49.93, "volume": 594716.0}, {"date": "2021-10-14", "close": 53.51, "volume": 674245.0}, {"date": "2021-10-15", "close": 53.92, "volume": 463621.0}, {"date": "2021-10-18", "close": 52.36, "volume": 377477.0}, {"date": "2021-10-19", "close": 53.31, "volume": 438000.0}, {"date": "2021-10-20", "close": 53.76, "volume": 705825.0}, {"date": "2021-10-21", "close": 53.46, "volume": 773419.0}, {"date": "2021-10-22", "close": 53.77, "volume": 561977.0}, {"date": "2021-10-25", "close": 54.08, "volume": 371223.0}, {"date": "2021-10-26", "close": 53.11, "volume": 869392.0}, {"date": "2021-10-27", "close": 53.0, "volume": 485993.0}, {"date": "2021-10-28", "close": 52.22, "volume": 617642.0}, {"date": "2021-10-29", "close": 51.08, "volume": 501713.0}, {"date": "2021-11-01", "close": 53.87, "volume": 564619.0}, {"date": "2021-11-02", "close": 54.52, "volume": 382406.0}, {"date": "2021-11-03", "close": 54.0, "volume": 350451.0}, {"date": "2021-11-04", "close": 54.33, "volume": 427214.0}, {"date": "2021-11-05", "close": 54.77, "volume": 644077.0}, {"date": "2021-11-08", "close": 54.04, "volume": 395880.0}, {"date": "2021-11-09", "close": 53.71, "volume": 258201.0}, {"date": "2021-11-10", "close": 55.39, "volume": 470766.0}, {"date": "2021-11-11", "close": 53.73, "volume": 403020.0}, {"date": "2021-11-12", "close": 54.69, "volume": 293980.0}, {"date": "2021-11-15", "close": 56.31, "volume": 320806.0}, {"date": "2021-11-16", "close": 56.09, "volume": 417239.0}, {"date": "2021-11-17", "close": 57.79, "volume": 690027.0}, {"date": "2021-11-18", "close": 58.73, "volume": 529231.0}, {"date": "2021-11-19", "close": 57.27, "volume": 576226.0}, {"date": "2021-11-22", "close": 56.16, "volume": 364608.0}, {"date": "2021-11-23", "close": 53.0, "volume": 697585.0}, {"date": "2021-11-24", "close": 51.71, "volume": 514637.0}, {"date": "2021-11-25", "close": 52.9, "volume": 682195.0}, {"date": "2021-11-26", "close": 51.63, "volume": 285620.0}, {"date": "2021-11-29", "close": 51.81, "volume": 436138.0}, {"date": "2021-11-30", "close": 52.47, "volume": 602918.0}, {"date": "2021-12-01", "close": 52.33, "volume": 415753.0}, {"date": "2021-12-02", "close": 51.79, "volume": 421710.0}, {"date": "2021-12-03", "close": 51.41, "volume": 342625.0}, {"date": "2021-12-06", "close": 50.66, "volume": 326487.0}, {"date": "2021-12-07", "close": 51.52, "volume": 388481.0}, {"date": "2021-12-08", "close": 53.26, "volume": 614727.0}, {"date": "2021-12-09", "close": 51.58, "volume": 514577.0}, {"date": "2021-12-10", "close": 53.08, "volume": 1087533.0}, {"date": "2021-12-13", "close": 54.01, "volume": 829234.0}, {"date": "2021-12-14", "close": 55.95, "volume": 2604266.0}, {"date": "2021-12-15", "close": 55.55, "volume": 813086.0}, {"date": "2021-12-16", "close": 59.38, "volume": 779898.0}, {"date": "2021-12-17", "close": 58.52, "volume": 2004191.0}, {"date": "2021-12-20", "close": 58.0, "volume": 524362.0}, {"date": "2021-12-21", "close": 58.52, "volume": 397813.0}, {"date": "2021-12-22", "close": 60.22, "volume": 4864939.0}, {"date": "2021-12-23", "close": 58.67, "volume": 574810.0}, {"date": "2021-12-24", "close": 59.5, "volume": 195905.0}, {"date": "2021-12-29", "close": 59.82, "volume": 379715.0}, {"date": "2021-12-30", "close": 59.95, "volume": 159844.0}, {"date": "2021-12-31", "close": 58.58, "volume": 138476.0}, {"date": "2022-01-04", "close": 59.86, "volume": 307085.0}, {"date": "2022-01-05", "close": 58.12, "volume": 456488.0}, {"date": "2022-01-06", "close": 54.09, "volume": 1378249.0}, {"date": "2022-01-07", "close": 55.95, "volume": 868728.0}, {"date": "2022-01-10", "close": 54.43, "volume": 551395.0}, {"date": "2022-01-11", "close": 54.03, "volume": 729000.0}, {"date": "2022-01-12", "close": 54.92, "volume": 566279.0}, {"date": "2022-01-13", "close": 53.7, "volume": 767273.0}, {"date": "2022-01-14", "close": 52.13, "volume": 1083257.0}, {"date": "2022-01-17", "close": 54.09, "volume": 813300.0}, {"date": "2022-01-18", "close": 54.06, "volume": 630775.0}, {"date": "2022-01-19", "close": 52.0, "volume": 1362882.0}, {"date": "2022-01-20", "close": 51.93, "volume": 654747.0}, {"date": "2022-01-21", "close": 51.02, "volume": 1665819.0}, {"date": "2022-01-24", "close": 51.43, "volume": 2158710.0}, {"date": "2022-01-25", "close": 48.04, "volume": 1072416.0}, {"date": "2022-01-27", "close": 43.31, "volume": 1908752.0}, {"date": "2022-01-28", "close": 43.19, "volume": 2170751.0}, {"date": "2022-01-31", "close": 45.3, "volume": 1006386.0}, {"date": "2022-02-01", "close": 46.02, "volume": 777497.0}, {"date": "2022-02-02", "close": 46.28, "volume": 644633.0}, {"date": "2022-02-03", "close": 42.59, "volume": 964589.0}, {"date": "2022-02-04", "close": 43.64, "volume": 796675.0}, {"date": "2022-02-07", "close": 44.3, "volume": 801897.0}, {"date": "2022-02-08", "close": 44.53, "volume": 712624.0}, {"date": "2022-02-09", "close": 46.65, "volume": 823035.0}, {"date": "2022-02-10", "close": 46.7, "volume": 1260075.0}, {"date": "2022-02-11", "close": 45.11, "volume": 896600.0}, {"date": "2022-02-14", "close": 45.65, "volume": 901598.0}, {"date": "2022-02-15", "close": 45.77, "volume": 430540.0}, {"date": "2022-02-16", "close": 47.0, "volume": 512812.0}, {"date": "2022-02-17", "close": 45.26, "volume": 729688.0}, {"date": "2022-02-18", "close": 45.39, "volume": 778184.0}, {"date": "2022-02-21", "close": 44.55, "volume": 744885.0}, {"date": "2022-02-22", "close": 42.79, "volume": 732353.0}, {"date": "2022-02-23", "close": 44.58, "volume": 1431597.0}, {"date": "2022-02-24", "close": 41.25, "volume": 1218706.0}, {"date": "2022-02-25", "close": 43.5, "volume": 784837.0}, {"date": "2022-02-28", "close": 43.58, "volume": 729552.0}, {"date": "2022-03-01", "close": 45.64, "volume": 858872.0}, {"date": "2022-03-02", "close": 46.22, "volume": 1131279.0}, {"date": "2022-03-03", "close": 46.58, "volume": 761819.0}, {"date": "2022-03-04", "close": 46.03, "volume": 921981.0}, {"date": "2022-03-07", "close": 44.3, "volume": 844342.0}, {"date": "2022-03-08", "close": 45.36, "volume": 626682.0}, {"date": "2022-03-09", "close": 48.24, "volume": 877000.0}, {"date": "2022-03-10", "close": 49.4, "volume": 919718.0}, {"date": "2022-03-11", "close": 47.37, "volume": 584157.0}, {"date": "2022-03-14", "close": 48.28, "volume": 560878.0}, {"date": "2022-03-15", "close": 46.89, "volume": 888037.0}, {"date": "2022-03-16", "close": 49.09, "volume": 738763.0}, {"date": "2022-03-17", "close": 50.57, "volume": 824580.0}, {"date": "2022-03-18", "close": 52.22, "volume": 4167736.0}, {"date": "2022-03-21", "close": 51.38, "volume": 737963.0}, {"date": "2022-03-22", "close": 50.8, "volume": 630524.0}, {"date": "2022-03-23", "close": 51.87, "volume": 433945.0}, {"date": "2022-03-24", "close": 51.8, "volume": 583898.0}, {"date": "2022-03-25", "close": 51.39, "volume": 1221654.0}, {"date": "2022-03-28", "close": 49.28, "volume": 575744.0}, {"date": "2022-03-29", "close": 51.1, "volume": 539186.0}, {"date": "2022-03-30", "close": 51.75, "volume": 707484.0}, {"date": "2022-03-31", "close": 51.08, "volume": 801784.0}, {"date": "2022-04-01", "close": 51.26, "volume": 511777.0}, {"date": "2022-04-04", "close": 51.88, "volume": 722470.0}, {"date": "2022-04-05", "close": 53.21, "volume": 679639.0}, {"date": "2022-04-06", "close": 52.7, "volume": 748794.0}, {"date": "2022-04-07", "close": 49.25, "volume": 1619157.0}, {"date": "2022-04-08", "close": 48.45, "volume": 500615.0}, {"date": "2022-04-11", "close": 48.4, "volume": 548551.0}, {"date": "2022-04-12", "close": 47.34, "volume": 684410.0}, {"date": "2022-04-13", "close": 47.28, "volume": 585035.0}, {"date": "2022-04-14", "close": 47.0, "volume": 439077.0}, {"date": "2022-04-19", "close": 46.35, "volume": 544400.0}, {"date": "2022-04-20", "close": 46.26, "volume": 487758.0}, {"date": "2022-04-21", "close": 46.08, "volume": 493576.0}, {"date": "2022-04-22", "close": 45.86, "volume": 516756.0}, {"date": "2022-04-26", "close": 44.65, "volume": 653442.0}, {"date": "2022-04-27", "close": 44.45, "volume": 1130642.0}, {"date": "2022-04-28", "close": 44.33, "volume": 519028.0}, {"date": "2022-04-29", "close": 45.27, "volume": 1275649.0}, {"date": "2022-05-02", "close": 41.97, "volume": 836925.0}, {"date": "2022-05-03", "close": 42.34, "volume": 811300.0}, {"date": "2022-05-04", "close": 42.24, "volume": 916096.0}, {"date": "2022-05-05", "close": 43.82, "volume": 944501.0}, {"date": "2022-05-06", "close": 41.37, "volume": 543838.0}, {"date": "2022-05-09", "close": 39.33, "volume": 921979.0}, {"date": "2022-05-10", "close": 40.96, "volume": 1279150.0}, {"date": "2022-05-11", "close": 41.07, "volume": 696293.0}, {"date": "2022-05-12", "close": 38.24, "volume": 1285024.0}, {"date": "2022-05-13", "close": 41.02, "volume": 1010913.0}, {"date": "2022-05-16", "close": 41.11, "volume": 658889.0}, {"date": "2022-05-17", "close": 40.42, "volume": 600722.0}, {"date": "2022-05-18", "close": 41.69, "volume": 623700.0}, {"date": "2022-05-19", "close": 41.01, "volume": 548408.0}, {"date": "2022-05-20", "close": 42.17, "volume": 541754.0}, {"date": "2022-05-23", "close": 42.44, "volume": 733157.0}, {"date": "2022-05-24", "close": 41.19, "volume": 807360.0}, {"date": "2022-05-25", "close": 39.86, "volume": 882690.0}, {"date": "2022-05-26", "close": 40.8, "volume": 516711.0}, {"date": "2022-05-27", "close": 41.67, "volume": 300093.0}, {"date": "2022-05-30", "close": 43.26, "volume": 598725.0}, {"date": "2022-05-31", "close": 42.1, "volume": 1063376.0}, {"date": "2022-06-01", "close": 41.72, "volume": 396069.0}, {"date": "2022-06-02", "close": 40.87, "volume": 653383.0}, {"date": "2022-06-03", "close": 42.94, "volume": 547481.0}, {"date": "2022-06-06", "close": 41.94, "volume": 485150.0}, {"date": "2022-06-07", "close": 39.74, "volume": 520673.0}, {"date": "2022-06-08", "close": 40.85, "volume": 653745.0}, {"date": "2022-06-09", "close": 39.6, "volume": 546354.0}, {"date": "2022-06-10", "close": 38.99, "volume": 409757.0}, {"date": "2022-06-14", "close": 36.64, "volume": 963519.0}, {"date": "2022-06-15", "close": 35.29, "volume": 680399.0}, {"date": "2022-06-16", "close": 35.91, "volume": 733081.0}, {"date": "2022-06-17", "close": 35.82, "volume": 1364502.0}, {"date": "2022-06-20", "close": 36.09, "volume": 531687.0}, {"date": "2022-06-21", "close": 35.56, "volume": 544721.0}, {"date": "2022-06-22", "close": 34.91, "volume": 626862.0}, {"date": "2022-06-23", "close": 35.98, "volume": 521437.0}, {"date": "2022-06-24", "close": 39.0, "volume": 739639.0}, {"date": "2022-06-27", "close": 39.36, "volume": 594725.0}, {"date": "2022-06-28", "close": 39.06, "volume": 560383.0}, {"date": "2022-06-29", "close": 38.02, "volume": 551192.0}, {"date": "2022-06-30", "close": 37.85, "volume": 478585.0}, {"date": "2022-07-01", "close": 37.78, "volume": 467407.0}, {"date": "2022-07-04", "close": 38.7, "volume": 357299.0}, {"date": "2022-07-05", "close": 40.7, "volume": 574074.0}, {"date": "2022-07-06", "close": 42.19, "volume": 845223.0}, {"date": "2022-07-07", "close": 41.86, "volume": 554116.0}, {"date": "2022-07-08", "close": 41.97, "volume": 407494.0}, {"date": "2022-07-11", "close": 40.75, "volume": 284518.0}, {"date": "2022-07-12", "close": 41.12, "volume": 342079.0}, {"date": "2022-07-13", "close": 41.64, "volume": 436287.0}, {"date": "2022-07-14", "close": 42.67, "volume": 395133.0}, {"date": "2022-07-15", "close": 44.13, "volume": 1039657.0}, {"date": "2022-07-18", "close": 47.29, "volume": 713283.0}, {"date": "2022-07-19", "close": 44.97, "volume": 932821.0}, {"date": "2022-07-20", "close": 47.49, "volume": 846711.0}, {"date": "2022-07-21", "close": 49.18, "volume": 635892.0}, {"date": "2022-07-22", "close": 49.21, "volume": 833987.0}, {"date": "2022-07-25", "close": 48.31, "volume": 418168.0}, {"date": "2022-07-26", "close": 48.71, "volume": 561000.0}, {"date": "2022-07-27", "close": 48.12, "volume": 429725.0}, {"date": "2022-07-28", "close": 48.98, "volume": 800441.0}, {"date": "2022-07-29", "close": 50.1, "volume": 808609.0}, {"date": "2022-08-01", "close": 50.2, "volume": 466583.0}, {"date": "2022-08-02", "close": 50.72, "volume": 513532.0}, {"date": "2022-08-03", "close": 52.39, "volume": 491300.0}, {"date": "2022-08-04", "close": 52.84, "volume": 653065.0}, {"date": "2022-08-05", "close": 53.46, "volume": 367732.0}, {"date": "2022-08-08", "close": 52.85, "volume": 411818.0}, {"date": "2022-08-09", "close": 54.17, "volume": 563127.0}, {"date": "2022-08-10", "close": 53.41, "volume": 547698.0}, {"date": "2022-08-11", "close": 54.18, "volume": 587072.0}, {"date": "2022-08-12", "close": 52.85, "volume": 520281.0}, {"date": "2022-08-15", "close": 54.29, "volume": 539846.0}, {"date": "2022-08-16", "close": 54.14, "volume": 525780.0}, {"date": "2022-08-17", "close": 54.61, "volume": 341783.0}, {"date": "2022-08-18", "close": 53.58, "volume": 539821.0}, {"date": "2022-08-19", "close": 54.35, "volume": 650014.0}, {"date": "2022-08-22", "close": 53.59, "volume": 489894.0}, {"date": "2022-08-23", "close": 53.0, "volume": 901437.0}, {"date": "2022-08-24", "close": 59.77, "volume": 1340987.0}, {"date": "2022-08-25", "close": 58.85, "volume": 807195.0}, {"date": "2022-08-26", "close": 59.12, "volume": 621681.0}, {"date": "2022-08-29", "close": 56.26, "volume": 766173.0}, {"date": "2022-08-30", "close": 58.38, "volume": 558120.0}, {"date": "2022-08-31", "close": 58.77, "volume": 720839.0}, {"date": "2022-09-01", "close": 58.27, "volume": 563626.0}, {"date": "2022-09-02", "close": 57.06, "volume": 412311.0}, {"date": "2022-09-05", "close": 57.25, "volume": 405105.0}, {"date": "2022-09-06", "close": 57.76, "volume": 421811.0}, {"date": "2022-09-07", "close": 57.53, "volume": 456644.0}, {"date": "2022-09-08", "close": 59.0, "volume": 597688.0}, {"date": "2022-09-09", "close": 60.46, "volume": 927689.0}, {"date": "2022-09-12", "close": 60.35, "volume": 406602.0}, {"date": "2022-09-13", "close": 60.75, "volume": 606169.0}, {"date": "2022-09-14", "close": 58.49, "volume": 609953.0}, {"date": "2022-09-15", "close": 58.7, "volume": 529404.0}, {"date": "2022-09-16", "close": 55.72, "volume": 1643731.0}, {"date": "2022-09-19", "close": 56.55, "volume": 466498.0}, {"date": "2022-09-20", "close": 57.62, "volume": 418825.0}, {"date": "2022-09-21", "close": 56.56, "volume": 428879.0}, {"date": "2022-09-23", "close": 53.33, "volume": 679215.0}, {"date": "2022-09-26", "close": 54.1, "volume": 590961.0}, {"date": "2022-09-27", "close": 54.73, "volume": 505843.0}, {"date": "2022-09-28", "close": 53.66, "volume": 573409.0}, {"date": "2022-09-29", "close": 55.08, "volume": 497183.0}, {"date": "2022-09-30", "close": 52.0, "volume": 795820.0}, {"date": "2022-10-03", "close": 51.4, "volume": 426931.0}, {"date": "2022-10-04", "close": 55.08, "volume": 710389.0}, {"date": "2022-10-05", "close": 58.19, "volume": 835839.0}, {"date": "2022-10-06", "close": 57.82, "volume": 370712.0}, {"date": "2022-10-07", "close": 55.9, "volume": 467527.0}, {"date": "2022-10-10", "close": 54.64, "volume": 562466.0}, {"date": "2022-10-11", "close": 53.92, "volume": 438640.0}, {"date": "2022-10-12", "close": 54.76, "volume": 598171.0}, {"date": "2022-10-13", "close": 53.46, "volume": 360846.0}, {"date": "2022-10-14", "close": 55.27, "volume": 490551.0}, {"date": "2022-10-17", "close": 55.09, "volume": 468887.0}, {"date": "2022-10-18", "close": 57.72, "volume": 478708.0}, {"date": "2022-10-19", "close": 57.74, "volume": 369759.0}, {"date": "2022-10-20", "close": 56.31, "volume": 500166.0}, {"date": "2022-10-21", "close": 56.07, "volume": 353933.0}, {"date": "2022-10-24", "close": 56.85, "volume": 393343.0}, {"date": "2022-10-25", "close": 56.82, "volume": 394569.0}, {"date": "2022-10-26", "close": 56.83, "volume": 370548.0}, {"date": "2022-10-27", "close": 57.18, "volume": 286808.0}, {"date": "2022-10-28", "close": 56.22, "volume": 251641.0}, {"date": "2022-10-31", "close": 58.16, "volume": 361898.0}, {"date": "2022-11-01", "close": 59.23, "volume": 432075.0}, {"date": "2022-11-02", "close": 57.75, "volume": 334188.0}, {"date": "2022-11-03", "close": 57.3, "volume": 332978.0}, {"date": "2022-11-04", "close": 57.96, "volume": 381341.0}, {"date": "2022-11-07", "close": 54.61, "volume": 421230.0}, {"date": "2022-11-08", "close": 54.88, "volume": 337752.0}, {"date": "2022-11-09", "close": 53.57, "volume": 433951.0}, {"date": "2022-11-10", "close": 52.42, "volume": 400165.0}, {"date": "2022-11-11", "close": 57.86, "volume": 873405.0}, {"date": "2022-11-14", "close": 56.9, "volume": 433864.0}, {"date": "2022-11-15", "close": 58.02, "volume": 338734.0}, {"date": "2022-11-16", "close": 58.29, "volume": 446623.0}, {"date": "2022-11-17", "close": 59.02, "volume": 511094.0}, {"date": "2022-11-18", "close": 58.8, "volume": 377439.0}, {"date": "2022-11-21", "close": 57.53, "volume": 302781.0}, {"date": "2022-11-22", "close": 57.68, "volume": 363428.0}, {"date": "2022-11-23", "close": 53.84, "volume": 761483.0}, {"date": "2022-11-24", "close": 55.23, "volume": 424659.0}, {"date": "2022-11-25", "close": 55.23, "volume": 218631.0}, {"date": "2022-11-28", "close": 55.7, "volume": 283202.0}, {"date": "2022-11-29", "close": 55.57, "volume": 343082.0}, {"date": "2022-11-30", "close": 56.99, "volume": 889492.0}, {"date": "2022-12-01", "close": 57.68, "volume": 403133.0}, {"date": "2022-12-02", "close": 57.97, "volume": 450102.0}, {"date": "2022-12-05", "close": 57.55, "volume": 335606.0}, {"date": "2022-12-06", "close": 56.17, "volume": 380847.0}, {"date": "2022-12-07", "close": 53.17, "volume": 573091.0}, {"date": "2022-12-08", "close": 52.85, "volume": 343394.0}, {"date": "2022-12-09", "close": 53.5, "volume": 383988.0}, {"date": "2022-12-12", "close": 53.58, "volume": 330061.0}, {"date": "2022-12-13", "close": 54.65, "volume": 339953.0}, {"date": "2022-12-14", "close": 54.97, "volume": 308524.0}, {"date": "2022-12-15", "close": 54.66, "volume": 368497.0}, {"date": "2022-12-16", "close": 54.5, "volume": 725947.0}, {"date": "2022-12-19", "close": 54.8, "volume": 184549.0}, {"date": "2022-12-20", "close": 51.49, "volume": 408054.0}, {"date": "2022-12-21", "close": 52.48, "volume": 331061.0}, {"date": "2022-12-22", "close": 53.26, "volume": 355202.0}, {"date": "2022-12-23", "close": 52.32, "volume": 149330.0}, {"date": "2022-12-28", "close": 50.88, "volume": 234529.0}, {"date": "2022-12-29", "close": 50.45, "volume": 393873.0}, {"date": "2022-12-30", "close": 50.75, "volume": 265272.0}, {"date": "2023-01-03", "close": 49.17, "volume": 304483.0}, {"date": "2023-01-04", "close": 50.74, "volume": 355383.0}, {"date": "2023-01-05", "close": 49.69, "volume": 319375.0}, {"date": "2023-01-06", "close": 49.83, "volume": 307622.0}, {"date": "2023-01-09", "close": 50.47, "volume": 371462.0}, {"date": "2023-01-10", "close": 50.52, "volume": 368405.0}, {"date": "2023-01-11", "close": 51.12, "volume": 351641.0}, {"date": "2023-01-12", "close": 51.21, "volume": 515225.0}, {"date": "2023-01-13", "close": 51.91, "volume": 339290.0}, {"date": "2023-01-16", "close": 53.99, "volume": 388370.0}, {"date": "2023-01-17", "close": 53.45, "volume": 373281.0}, {"date": "2023-01-18", "close": 54.34, "volume": 776834.0}, {"date": "2023-01-19", "close": 54.38, "volume": 213459.0}, {"date": "2023-01-20", "close": 55.12, "volume": 385126.0}, {"date": "2023-01-23", "close": 55.36, "volume": 287374.0}, {"date": "2023-01-24", "close": 56.05, "volume": 435671.0}, {"date": "2023-01-25", "close": 56.1, "volume": 287839.0}, {"date": "2023-01-27", "close": 57.58, "volume": 399964.0}, {"date": "2023-01-30", "close": 60.59, "volume": 529905.0}, {"date": "2023-01-31", "close": 60.54, "volume": 598289.0}, {"date": "2023-02-01", "close": 59.5, "volume": 412960.0}, {"date": "2023-02-02", "close": 63.53, "volume": 851193.0}, {"date": "2023-02-03", "close": 62.0, "volume": 849033.0}, {"date": "2023-02-06", "close": 60.19, "volume": 609769.0}, {"date": "2023-02-07", "close": 59.11, "volume": 931287.0}, {"date": "2023-02-08", "close": 58.29, "volume": 443348.0}, {"date": "2023-02-09", "close": 57.35, "volume": 802244.0}, {"date": "2023-02-10", "close": 54.44, "volume": 581082.0}, {"date": "2023-02-13", "close": 54.76, "volume": 751814.0}, {"date": "2023-02-14", "close": 56.48, "volume": 730597.0}, {"date": "2023-02-15", "close": 56.81, "volume": 321531.0}, {"date": "2023-02-16", "close": 58.62, "volume": 461856.0}, {"date": "2023-02-17", "close": 56.54, "volume": 421730.0}, {"date": "2023-02-20", "close": 56.45, "volume": 253585.0}, {"date": "2023-02-21", "close": 55.79, "volume": 282296.0}, {"date": "2023-02-22", "close": 58.21, "volume": 1291256.0}, {"date": "2023-02-23", "close": 60.66, "volume": 806701.0}, {"date": "2023-02-24", "close": 63.12, "volume": 915379.0}, {"date": "2023-02-27", "close": 62.25, "volume": 708426.0}, {"date": "2023-02-28", "close": 63.0, "volume": 765791.0}, {"date": "2023-03-01", "close": 61.86, "volume": 643752.0}, {"date": "2023-03-02", "close": 62.49, "volume": 684914.0}, {"date": "2023-03-03", "close": 62.93, "volume": 550208.0}, {"date": "2023-03-06", "close": 63.0, "volume": 361117.0}, {"date": "2023-03-07", "close": 63.09, "volume": 400355.0}, {"date": "2023-03-08", "close": 62.99, "volume": 417045.0}, {"date": "2023-03-09", "close": 64.57, "volume": 475107.0}, {"date": "2023-03-10", "close": 63.55, "volume": 452502.0}, {"date": "2023-03-13", "close": 63.0, "volume": 403085.0}, {"date": "2023-03-14", "close": 61.53, "volume": 797580.0}, {"date": "2023-03-15", "close": 62.62, "volume": 611940.0}, {"date": "2023-03-16", "close": 62.38, "volume": 592932.0}, {"date": "2023-03-17", "close": 63.8, "volume": 1075703.0}, {"date": "2023-03-20", "close": 61.88, "volume": 321627.0}, {"date": "2023-03-21", "close": 62.54, "volume": 213394.0}, {"date": "2023-03-22", "close": 63.99, "volume": 322706.0}, {"date": "2023-03-23", "close": 63.79, "volume": 268663.0}, {"date": "2023-03-24", "close": 63.42, "volume": 314636.0}, {"date": "2023-03-27", "close": 63.58, "volume": 240540.0}, {"date": "2023-03-28", "close": 63.97, "volume": 227758.0}, {"date": "2023-03-29", "close": 63.5, "volume": 228766.0}, {"date": "2023-03-30", "close": 64.6, "volume": 608291.0}, {"date": "2023-03-31", "close": 65.14, "volume": 362485.0}, {"date": "2023-04-03", "close": 66.66, "volume": 695760.0}, {"date": "2023-04-04", "close": 67.76, "volume": 574666.0}, {"date": "2023-04-05", "close": 68.07, "volume": 476328.0}, {"date": "2023-04-06", "close": 66.5, "volume": 283115.0}, {"date": "2023-04-11", "close": 65.72, "volume": 617234.0}, {"date": "2023-04-12", "close": 66.0, "volume": 451783.0}, {"date": "2023-04-13", "close": 66.97, "volume": 324911.0}, {"date": "2023-04-14", "close": 67.09, "volume": 544907.0}, {"date": "2023-04-17", "close": 67.86, "volume": 351417.0}, {"date": "2023-04-18", "close": 67.86, "volume": 551071.0}, {"date": "2023-04-19", "close": 67.99, "volume": 319631.0}, {"date": "2023-04-20", "close": 67.62, "volume": 309236.0}, {"date": "2023-04-21", "close": 68.0, "volume": 359645.0}, {"date": "2023-04-24", "close": 69.38, "volume": 490804.0}, {"date": "2023-04-26", "close": 68.8, "volume": 695371.0}, {"date": "2023-04-27", "close": 68.75, "volume": 249420.0}, {"date": "2023-04-28", "close": 68.56, "volume": 659306.0}, {"date": "2023-05-01", "close": 67.0, "volume": 524935.0}, {"date": "2023-05-02", "close": 67.47, "volume": 753453.0}, {"date": "2023-05-03", "close": 67.39, "volume": 588814.0}, {"date": "2023-05-04", "close": 68.22, "volume": 404704.0}, {"date": "2023-05-05", "close": 68.0, "volume": 381379.0}, {"date": "2023-05-08", "close": 68.15, "volume": 352775.0}, {"date": "2023-05-09", "close": 67.99, "volume": 397536.0}, {"date": "2023-05-10", "close": 68.2, "volume": 297618.0}, {"date": "2023-05-11", "close": 70.21, "volume": 762006.0}, {"date": "2023-05-12", "close": 70.97, "volume": 648471.0}, {"date": "2023-05-15", "close": 71.2, "volume": 303921.0}, {"date": "2023-05-16", "close": 70.16, "volume": 418480.0}, {"date": "2023-05-17", "close": 70.86, "volume": 423584.0}, {"date": "2023-05-18", "close": 70.72, "volume": 444842.0}, {"date": "2023-05-19", "close": 71.2, "volume": 504929.0}, {"date": "2023-05-22", "close": 73.01, "volume": 473025.0}, {"date": "2023-05-23", "close": 72.96, "volume": 721383.0}, {"date": "2023-05-24", "close": 72.91, "volume": 490175.0}, {"date": "2023-05-25", "close": 73.65, "volume": 516993.0}, {"date": "2023-05-26", "close": 74.9, "volume": 745867.0}, {"date": "2023-05-29", "close": 74.63, "volume": 412392.0}, {"date": "2023-05-30", "close": 74.99, "volume": 493020.0}, {"date": "2023-05-31", "close": 74.83, "volume": 2908004.0}, {"date": "2023-06-01", "close": 75.5, "volume": 773147.0}, {"date": "2023-06-02", "close": 76.63, "volume": 617883.0}, {"date": "2023-06-05", "close": 76.06, "volume": 507773.0}, {"date": "2023-06-06", "close": 75.74, "volume": 538680.0}, {"date": "2023-06-07", "close": 76.5, "volume": 488597.0}, {"date": "2023-06-08", "close": 73.94, "volume": 569457.0}, {"date": "2023-06-09", "close": 75.88, "volume": 553374.0}, {"date": "2023-06-13", "close": 79.81, "volume": 619827.0}, {"date": "2023-06-14", "close": 78.3, "volume": 935134.0}, {"date": "2023-06-15", "close": 79.14, "volume": 713147.0}, {"date": "2023-06-16", "close": 80.08, "volume": 1226618.0}, {"date": "2023-06-19", "close": 80.56, "volume": 495534.0}, {"date": "2023-06-20", "close": 80.77, "volume": 301619.0}, {"date": "2023-06-21", "close": 80.1, "volume": 515269.0}, {"date": "2023-06-22", "close": 76.9, "volume": 685215.0}, {"date": "2023-06-23", "close": 76.8, "volume": 363271.0}, {"date": "2023-06-26", "close": 77.28, "volume": 448096.0}, {"date": "2023-06-27", "close": 76.58, "volume": 448452.0}, {"date": "2023-06-28", "close": 77.66, "volume": 474838.0}, {"date": "2023-06-29", "close": 79.35, "volume": 552214.0}, {"date": "2023-06-30", "close": 79.81, "volume": 763405.0}, {"date": "2023-07-03", "close": 77.46, "volume": 600178.0}, {"date": "2023-07-04", "close": 77.75, "volume": 324466.0}, {"date": "2023-07-05", "close": 76.74, "volume": 384576.0}, {"date": "2023-07-06", "close": 77.49, "volume": 562770.0}, {"date": "2023-07-07", "close": 75.75, "volume": 453078.0}, {"date": "2023-07-10", "close": 75.86, "volume": 280057.0}, {"date": "2023-07-11", "close": 76.81, "volume": 334199.0}, {"date": "2023-07-12", "close": 75.7, "volume": 224032.0}, {"date": "2023-07-13", "close": 77.17, "volume": 424721.0}, {"date": "2023-07-14", "close": 79.02, "volume": 354342.0}, {"date": "2023-07-17", "close": 80.38, "volume": 377973.0}, {"date": "2023-07-18", "close": 80.9, "volume": 243196.0}, {"date": "2023-07-19", "close": 81.53, "volume": 484953.0}, {"date": "2023-07-20", "close": 81.98, "volume": 310962.0}, {"date": "2023-07-21", "close": 80.05, "volume": 490243.0}, {"date": "2023-07-24", "close": 81.56, "volume": 306404.0}, {"date": "2023-07-25", "close": 82.26, "volume": 386779.0}, {"date": "2023-07-26", "close": 84.26, "volume": 359494.0}, {"date": "2023-07-27", "close": 85.7, "volume": 1051481.0}, {"date": "2023-07-28", "close": 86.12, "volume": 515609.0}, {"date": "2023-07-31", "close": 85.79, "volume": 439372.0}, {"date": "2023-08-01", "close": 86.54, "volume": 284208.0}, {"date": "2023-08-02", "close": 86.56, "volume": 704998.0}, {"date": "2023-08-03", "close": 85.37, "volume": 1237312.0}, {"date": "2023-08-04", "close": 87.0, "volume": 525676.0}, {"date": "2023-08-07", "close": 87.56, "volume": 924017.0}, {"date": "2023-08-08", "close": 87.69, "volume": 425081.0}, {"date": "2023-08-09", "close": 88.4, "volume": 406976.0}, {"date": "2023-08-10", "close": 87.5, "volume": 715976.0}, {"date": "2023-08-11", "close": 86.23, "volume": 1350822.0}, {"date": "2023-08-14", "close": 86.52, "volume": 430586.0}, {"date": "2023-08-15", "close": 87.61, "volume": 391799.0}, {"date": "2023-08-16", "close": 84.4, "volume": 783941.0}, {"date": "2023-08-17", "close": 84.05, "volume": 2006707.0}, {"date": "2023-08-18", "close": 83.98, "volume": 924845.0}, {"date": "2023-08-21", "close": 84.22, "volume": 606037.0}, {"date": "2023-08-22", "close": 86.59, "volume": 965798.0}, {"date": "2023-08-23", "close": 69.6, "volume": 4464977.0}, {"date": "2023-08-24", "close": 75.25, "volume": 2505466.0}, {"date": "2023-08-25", "close": 71.65, "volume": 1964798.0}, {"date": "2023-08-28", "close": 70.45, "volume": 1276881.0}, {"date": "2023-08-29", "close": 70.2, "volume": 1517785.0}, {"date": "2023-08-30", "close": 70.86, "volume": 1004307.0}, {"date": "2023-08-31", "close": 69.5, "volume": 1704178.0}, {"date": "2023-09-01", "close": 70.0, "volume": 914803.0}, {"date": "2023-09-04", "close": 70.0, "volume": 634444.0}, {"date": "2023-09-05", "close": 70.1, "volume": 562991.0}, {"date": "2023-09-06", "close": 69.73, "volume": 1549306.0}, {"date": "2023-09-07", "close": 69.5, "volume": 1121413.0}, {"date": "2023-09-08", "close": 68.65, "volume": 771947.0}, {"date": "2023-09-11", "close": 68.45, "volume": 736020.0}, {"date": "2023-09-12", "close": 68.0, "volume": 806984.0}, {"date": "2023-09-13", "close": 67.32, "volume": 1004373.0}, {"date": "2023-09-14", "close": 67.63, "volume": 938096.0}, {"date": "2023-09-15", "close": 69.17, "volume": 1938721.0}, {"date": "2023-09-18", "close": 67.46, "volume": 654708.0}, {"date": "2023-09-19", "close": 67.93, "volume": 889031.0}, {"date": "2023-09-20", "close": 68.0, "volume": 808352.0}, {"date": "2023-09-21", "close": 67.32, "volume": 812481.0}, {"date": "2023-09-22", "close": 66.85, "volume": 993177.0}, {"date": "2023-09-25", "close": 67.94, "volume": 413499.0}, {"date": "2023-09-26", "close": 66.77, "volume": 648246.0}, {"date": "2023-09-27", "close": 65.72, "volume": 793966.0}, {"date": "2023-09-28", "close": 64.98, "volume": 899765.0}, {"date": "2023-09-29", "close": 65.05, "volume": 584790.0}, {"date": "2023-10-02", "close": 64.58, "volume": 322061.0}, {"date": "2023-10-03", "close": 62.66, "volume": 959680.0}, {"date": "2023-10-04", "close": 62.17, "volume": 707094.0}, {"date": "2023-10-05", "close": 62.22, "volume": 591450.0}, {"date": "2023-10-06", "close": 62.51, "volume": 581609.0}, {"date": "2023-10-09", "close": 62.16, "volume": 335430.0}, {"date": "2023-10-10", "close": 63.44, "volume": 413469.0}, {"date": "2023-10-11", "close": 64.8, "volume": 740048.0}, {"date": "2023-10-12", "close": 64.51, "volume": 708404.0}, {"date": "2023-10-13", "close": 63.45, "volume": 413266.0}, {"date": "2023-10-16", "close": 62.0, "volume": 395757.0}, {"date": "2023-10-17", "close": 62.64, "volume": 289659.0}, {"date": "2023-10-18", "close": 62.65, "volume": 329822.0}, {"date": "2023-10-19", "close": 61.63, "volume": 751517.0}, {"date": "2023-10-20", "close": 60.0, "volume": 830773.0}, {"date": "2023-10-23", "close": 60.0, "volume": 601119.0}, {"date": "2023-10-24", "close": 60.02, "volume": 380253.0}, {"date": "2023-10-25", "close": 59.95, "volume": 447889.0}, {"date": "2023-10-26", "close": 58.8, "volume": 943320.0}, {"date": "2023-10-27", "close": 58.78, "volume": 475264.0}, {"date": "2023-10-30", "close": 58.99, "volume": 505649.0}, {"date": "2023-10-31", "close": 58.16, "volume": 437672.0}, {"date": "2023-11-01", "close": 58.03, "volume": 445645.0}, {"date": "2023-11-02", "close": 59.98, "volume": 451753.0}, {"date": "2023-11-03", "close": 60.05, "volume": 453986.0}, {"date": "2023-11-06", "close": 60.62, "volume": 330470.0}, {"date": "2023-11-07", "close": 62.21, "volume": 396579.0}, {"date": "2023-11-08", "close": 63.64, "volume": 633268.0}, {"date": "2023-11-09", "close": 61.94, "volume": 594951.0}, {"date": "2023-11-10", "close": 62.22, "volume": 318878.0}, {"date": "2023-11-13", "close": 62.05, "volume": 356887.0}, {"date": "2023-11-14", "close": 63.1, "volume": 327680.0}, {"date": "2023-11-15", "close": 66.83, "volume": 784723.0}, {"date": "2023-11-16", "close": 66.87, "volume": 394131.0}, {"date": "2023-11-17", "close": 67.25, "volume": 430910.0}, {"date": "2023-11-20", "close": 67.0, "volume": 514925.0}, {"date": "2023-11-21", "close": 66.55, "volume": 556961.0}, {"date": "2023-11-22", "close": 66.06, "volume": 343538.0}, {"date": "2023-11-23", "close": 66.15, "volume": 259160.0}, {"date": "2023-11-24", "close": 64.05, "volume": 541094.0}, {"date": "2023-11-27", "close": 65.05, "volume": 555898.0}, {"date": "2023-11-28", "close": 64.69, "volume": 306252.0}, {"date": "2023-11-29", "close": 66.0, "volume": 543104.0}, {"date": "2023-11-30", "close": 66.8, "volume": 894511.0}, {"date": "2023-12-01", "close": 66.16, "volume": 234712.0}, {"date": "2023-12-04", "close": 67.43, "volume": 396225.0}, {"date": "2023-12-05", "close": 66.73, "volume": 235697.0}, {"date": "2023-12-06", "close": 68.22, "volume": 452114.0}, {"date": "2023-12-07", "close": 68.92, "volume": 416189.0}, {"date": "2023-12-08", "close": 67.26, "volume": 449311.0}, {"date": "2023-12-11", "close": 68.0, "volume": 232295.0}, {"date": "2023-12-12", "close": 70.0, "volume": 448673.0}, {"date": "2023-12-13", "close": 70.06, "volume": 417737.0}, {"date": "2023-12-14", "close": 72.63, "volume": 769735.0}, {"date": "2023-12-15", "close": 73.48, "volume": 1205814.0}, {"date": "2023-12-18", "close": 73.58, "volume": 260100.0}, {"date": "2023-12-19", "close": 74.39, "volume": 2958479.0}, {"date": "2023-12-20", "close": 73.46, "volume": 594023.0}, {"date": "2023-12-21", "close": 73.32, "volume": 577893.0}, {"date": "2023-12-22", "close": 73.96, "volume": 350872.0}, {"date": "2023-12-27", "close": 75.28, "volume": 331563.0}, {"date": "2023-12-28", "close": 75.59, "volume": 280081.0}, {"date": "2023-12-29", "close": 75.37, "volume": 275886.0}, {"date": "2024-01-02", "close": 76.16, "volume": 240390.0}, {"date": "2024-01-03", "close": 74.0, "volume": 427505.0}, {"date": "2024-01-04", "close": 73.54, "volume": 400623.0}, {"date": "2024-01-05", "close": 70.76, "volume": 417531.0}, {"date": "2024-01-08", "close": 70.3, "volume": 346742.0}, {"date": "2024-01-09", "close": 71.75, "volume": 268150.0}, {"date": "2024-01-10", "close": 71.88, "volume": 197373.0}, {"date": "2024-01-11", "close": 72.63, "volume": 223212.0}, {"date": "2024-01-12", "close": 72.64, "volume": 192390.0}, {"date": "2024-01-15", "close": 72.4, "volume": 176776.0}, {"date": "2024-01-16", "close": 71.91, "volume": 273298.0}, {"date": "2024-01-17", "close": 72.0, "volume": 319014.0}, {"date": "2024-01-18", "close": 71.69, "volume": 293022.0}, {"date": "2024-01-19", "close": 73.74, "volume": 352011.0}, {"date": "2024-01-22", "close": 74.4, "volume": 314115.0}, {"date": "2024-01-23", "close": 76.41, "volume": 396325.0}, {"date": "2024-01-24", "close": 74.9, "volume": 356646.0}, {"date": "2024-01-25", "close": 73.21, "volume": 460498.0}, {"date": "2024-01-29", "close": 71.4, "volume": 571409.0}, {"date": "2024-01-30", "close": 72.3, "volume": 317787.0}, {"date": "2024-01-31", "close": 72.99, "volume": 472608.0}, {"date": "2024-02-01", "close": 71.95, "volume": 387050.0}, {"date": "2024-02-02", "close": 74.43, "volume": 734034.0}, {"date": "2024-02-05", "close": 75.9, "volume": 704127.0}, {"date": "2024-02-06", "close": 72.92, "volume": 462621.0}, {"date": "2024-02-07", "close": 73.77, "volume": 309500.0}, {"date": "2024-02-08", "close": 76.08, "volume": 375976.0}, {"date": "2024-02-09", "close": 77.15, "volume": 354942.0}, {"date": "2024-02-12", "close": 77.5, "volume": 179503.0}, {"date": "2024-02-13", "close": 76.2, "volume": 810489.0}, {"date": "2024-02-14", "close": 74.99, "volume": 362211.0}, {"date": "2024-02-15", "close": 78.57, "volume": 488331.0}, {"date": "2024-02-16", "close": 80.01, "volume": 558397.0}, {"date": "2024-02-19", "close": 78.59, "volume": 308447.0}, {"date": "2024-02-20", "close": 79.85, "volume": 332347.0}, {"date": "2024-02-21", "close": 88.75, "volume": 1687028.0}, {"date": "2024-02-22", "close": 86.94, "volume": 593047.0}, {"date": "2024-02-23", "close": 87.95, "volume": 878749.0}, {"date": "2024-02-26", "close": 89.14, "volume": 680276.0}, {"date": "2024-02-27", "close": 95.38, "volume": 1007004.0}, {"date": "2024-02-28", "close": 94.43, "volume": 703589.0}, {"date": "2024-02-29", "close": 94.48, "volume": 938186.0}, {"date": "2024-03-01", "close": 94.29, "volume": 430982.0}, {"date": "2024-03-04", "close": 95.6, "volume": 467597.0}, {"date": "2024-03-05", "close": 95.63, "volume": 422478.0}, {"date": "2024-03-06", "close": 93.16, "volume": 462349.0}, {"date": "2024-03-07", "close": 94.22, "volume": 287781.0}, {"date": "2024-03-08", "close": 96.35, "volume": 341377.0}, {"date": "2024-03-11", "close": 95.47, "volume": 287466.0}, {"date": "2024-03-12", "close": 97.17, "volume": 363956.0}, {"date": "2024-03-13", "close": 96.65, "volume": 405875.0}, {"date": "2024-03-14", "close": 96.56, "volume": 403465.0}, {"date": "2024-03-15", "close": 94.43, "volume": 860100.0}, {"date": "2024-03-18", "close": 94.56, "volume": 500344.0}, {"date": "2024-03-19", "close": 95.21, "volume": 298486.0}, {"date": "2024-03-20", "close": 94.68, "volume": 259689.0}, {"date": "2024-03-21", "close": 95.0, "volume": 582443.0}, {"date": "2024-03-22", "close": 95.78, "volume": 303295.0}, {"date": "2024-03-25", "close": 96.5, "volume": 208404.0}, {"date": "2024-03-26", "close": 94.29, "volume": 375971.0}, {"date": "2024-03-27", "close": 93.28, "volume": 538727.0}, {"date": "2024-03-28", "close": 93.95, "volume": 557132.0}, {"date": "2024-04-02", "close": 94.97, "volume": 435534.0}, {"date": "2024-04-03", "close": 90.2, "volume": 537085.0}, {"date": "2024-04-04", "close": 92.43, "volume": 216658.0}, {"date": "2024-04-05", "close": 90.87, "volume": 214449.0}, {"date": "2024-04-08", "close": 91.62, "volume": 437438.0}, {"date": "2024-04-09", "close": 91.89, "volume": 203516.0}, {"date": "2024-04-10", "close": 89.17, "volume": 340743.0}, {"date": "2024-04-11", "close": 89.28, "volume": 1061493.0}, {"date": "2024-04-12", "close": 90.34, "volume": 253947.0}, {"date": "2024-04-15", "close": 89.3, "volume": 327926.0}, {"date": "2024-04-16", "close": 88.93, "volume": 408604.0}, {"date": "2024-04-17", "close": 88.93, "volume": 243427.0}, {"date": "2024-04-18", "close": 90.71, "volume": 276405.0}, {"date": "2024-04-19", "close": 88.46, "volume": 400655.0}, {"date": "2024-04-22", "close": 89.2, "volume": 264283.0}, {"date": "2024-04-23", "close": 91.6, "volume": 342880.0}, {"date": "2024-04-24", "close": 91.59, "volume": 444090.0}, {"date": "2024-04-26", "close": 90.61, "volume": 383390.0}, {"date": "2024-04-29", "close": 92.33, "volume": 410619.0}, {"date": "2024-04-30", "close": 92.79, "volume": 280345.0}, {"date": "2024-05-01", "close": 88.81, "volume": 456941.0}, {"date": "2024-05-02", "close": 91.21, "volume": 554004.0}, {"date": "2024-05-03", "close": 92.27, "volume": 239961.0}, {"date": "2024-05-06", "close": 94.31, "volume": 395200.0}, {"date": "2024-05-07", "close": 96.43, "volume": 398307.0}, {"date": "2024-05-08", "close": 97.02, "volume": 329325.0}, {"date": "2024-05-09", "close": 95.96, "volume": 250624.0}, {"date": "2024-05-10", "close": 96.72, "volume": 309599.0}, {"date": "2024-05-13", "close": 97.4, "volume": 326726.0}, {"date": "2024-05-14", "close": 97.52, "volume": 257730.0}, {"date": "2024-05-15", "close": 97.47, "volume": 171605.0}, {"date": "2024-05-16", "close": 101.75, "volume": 524863.0}, {"date": "2024-05-17", "close": 98.05, "volume": 380394.0}, {"date": "2024-05-20", "close": 97.87, "volume": 317381.0}, {"date": "2024-05-21", "close": 98.58, "volume": 323560.0}, {"date": "2024-05-22", "close": 100.03, "volume": 449161.0}, {"date": "2024-05-23", "close": 100.02, "volume": 427013.0}, {"date": "2024-05-24", "close": 98.67, "volume": 300442.0}, {"date": "2024-05-27", "close": 98.9, "volume": 275618.0}, {"date": "2024-05-28", "close": 98.3, "volume": 311631.0}, {"date": "2024-05-29", "close": 97.64, "volume": 476197.0}, {"date": "2024-05-30", "close": 97.15, "volume": 488328.0}, {"date": "2024-05-31", "close": 96.67, "volume": 2759904.0}, {"date": "2024-06-03", "close": 95.4, "volume": 434895.0}, {"date": "2024-06-04", "close": 95.87, "volume": 481548.0}, {"date": "2024-06-05", "close": 97.46, "volume": 447128.0}, {"date": "2024-06-06", "close": 100.22, "volume": 408417.0}, {"date": "2024-06-07", "close": 100.08, "volume": 332372.0}, {"date": "2024-06-11", "close": 99.6, "volume": 480789.0}, {"date": "2024-06-12", "close": 96.93, "volume": 375823.0}, {"date": "2024-06-13", "close": 98.91, "volume": 450860.0}, {"date": "2024-06-14", "close": 96.15, "volume": 1501979.0}, {"date": "2024-06-17", "close": 92.22, "volume": 689275.0}, {"date": "2024-06-18", "close": 92.32, "volume": 615042.0}, {"date": "2024-06-19", "close": 92.42, "volume": 801671.0}, {"date": "2024-06-20", "close": 91.93, "volume": 974067.0}, {"date": "2024-06-21", "close": 93.32, "volume": 2217693.0}, {"date": "2024-06-24", "close": 94.14, "volume": 403126.0}, {"date": "2024-06-25", "close": 94.1, "volume": 620781.0}, {"date": "2024-06-26", "close": 95.96, "volume": 385237.0}, {"date": "2024-06-27", "close": 98.34, "volume": 469333.0}, {"date": "2024-06-28", "close": 100.3, "volume": 567485.0}, {"date": "2024-07-01", "close": 95.1, "volume": 521423.0}, {"date": "2024-07-02", "close": 95.27, "volume": 561865.0}, {"date": "2024-07-03", "close": 97.3, "volume": 403666.0}, {"date": "2024-07-04", "close": 96.53, "volume": 313601.0}, {"date": "2024-07-05", "close": 97.22, "volume": 165487.0}, {"date": "2024-07-08", "close": 97.19, "volume": 203912.0}, {"date": "2024-07-09", "close": 98.89, "volume": 301624.0}, {"date": "2024-07-10", "close": 98.48, "volume": 394067.0}, {"date": "2024-07-11", "close": 98.59, "volume": 288931.0}, {"date": "2024-07-12", "close": 95.29, "volume": 336659.0}, {"date": "2024-07-15", "close": 97.64, "volume": 334678.0}, {"date": "2024-07-16", "close": 96.48, "volume": 309946.0}, {"date": "2024-07-17", "close": 99.69, "volume": 394987.0}, {"date": "2024-07-18", "close": 93.39, "volume": 547277.0}, {"date": "2024-07-19", "close": 94.5, "volume": 484948.0}, {"date": "2024-07-22", "close": 94.09, "volume": 388109.0}, {"date": "2024-07-23", "close": 96.17, "volume": 394504.0}, {"date": "2024-07-24", "close": 95.03, "volume": 250365.0}, {"date": "2024-07-25", "close": 92.02, "volume": 518158.0}, {"date": "2024-07-26", "close": 93.39, "volume": 334511.0}, {"date": "2024-07-29", "close": 95.46, "volume": 332020.0}, {"date": "2024-07-30", "close": 93.46, "volume": 413686.0}, {"date": "2024-07-31", "close": 95.06, "volume": 421683.0}, {"date": "2024-08-01", "close": 96.39, "volume": 247444.0}, {"date": "2024-08-02", "close": 92.4, "volume": 409150.0}, {"date": "2024-08-05", "close": 84.26, "volume": 778092.0}, {"date": "2024-08-06", "close": 85.0, "volume": 916998.0}, {"date": "2024-08-07", "close": 85.43, "volume": 462445.0}, {"date": "2024-08-08", "close": 87.19, "volume": 337869.0}, {"date": "2024-08-09", "close": 89.51, "volume": 284666.0}, {"date": "2024-08-12", "close": 91.9, "volume": 285075.0}, {"date": "2024-08-13", "close": 91.24, "volume": 333555.0}, {"date": "2024-08-14", "close": 93.58, "volume": 268055.0}, {"date": "2024-08-15", "close": 93.09, "volume": 255284.0}, {"date": "2024-08-16", "close": 93.75, "volume": 373958.0}, {"date": "2024-08-19", "close": 92.07, "volume": 326573.0}, {"date": "2024-08-20", "close": 94.38, "volume": 340469.0}, {"date": "2024-08-21", "close": 111.71, "volume": 1281548.0}, {"date": "2024-08-22", "close": 120.39, "volume": 1569651.0}, {"date": "2024-08-23", "close": 120.14, "volume": 624012.0}, {"date": "2024-08-26", "close": 118.9, "volume": 533582.0}, {"date": "2024-08-27", "close": 118.43, "volume": 490930.0}, {"date": "2024-08-28", "close": 117.79, "volume": 509317.0}, {"date": "2024-08-29", "close": 118.68, "volume": 583005.0}, {"date": "2024-08-30", "close": 118.87, "volume": 1587220.0}, {"date": "2024-09-02", "close": 121.45, "volume": 434804.0}, {"date": "2024-09-03", "close": 124.38, "volume": 508415.0}, {"date": "2024-09-04", "close": 121.89, "volume": 599126.0}, {"date": "2024-09-05", "close": 123.49, "volume": 445731.0}, {"date": "2024-09-06", "close": 122.82, "volume": 559779.0}, {"date": "2024-09-09", "close": 125.24, "volume": 547105.0}, {"date": "2024-09-10", "close": 127.92, "volume": 555134.0}, {"date": "2024-09-11", "close": 127.18, "volume": 558035.0}, {"date": "2024-09-12", "close": 131.64, "volume": 659094.0}, {"date": "2024-09-13", "close": 131.04, "volume": 628519.0}, {"date": "2024-09-16", "close": 131.45, "volume": 428636.0}, {"date": "2024-09-17", "close": 131.64, "volume": 356063.0}, {"date": "2024-09-18", "close": 132.2, "volume": 312007.0}, {"date": "2024-09-19", "close": 131.92, "volume": 596360.0}, {"date": "2024-09-20", "close": 131.72, "volume": 1086215.0}, {"date": "2024-09-23", "close": 132.49, "volume": 308414.0}, {"date": "2024-09-24", "close": 132.51, "volume": 555324.0}, {"date": "2024-09-25", "close": 130.94, "volume": 590183.0}, {"date": "2024-09-26", "close": 134.54, "volume": 432124.0}, {"date": "2024-09-27", "close": 135.15, "volume": 533090.0}, {"date": "2024-09-30", "close": 137.19, "volume": 588556.0}, {"date": "2024-10-01", "close": 137.46, "volume": 461755.0}, {"date": "2024-10-02", "close": 135.08, "volume": 502010.0}, {"date": "2024-10-03", "close": 134.6, "volume": 472630.0}, {"date": "2024-10-04", "close": 130.53, "volume": 625380.0}, {"date": "2024-10-07", "close": 131.72, "volume": 353898.0}, {"date": "2024-10-08", "close": 132.12, "volume": 358303.0}, {"date": "2024-10-09", "close": 134.1, "volume": 403302.0}, {"date": "2024-10-10", "close": 134.38, "volume": 370949.0}, {"date": "2024-10-11", "close": 132.67, "volume": 452620.0}, {"date": "2024-10-14", "close": 131.74, "volume": 336102.0}, {"date": "2024-10-15", "close": 133.55, "volume": 334085.0}, {"date": "2024-10-16", "close": 130.88, "volume": 829789.0}, {"date": "2024-10-17", "close": 127.0, "volume": 1234798.0}, {"date": "2024-10-18", "close": 122.48, "volume": 1677498.0}, {"date": "2024-10-21", "close": 104.65, "volume": 2896227.0}, {"date": "2024-10-22", "close": 107.62, "volume": 2684415.0}, {"date": "2024-10-23", "close": 106.07, "volume": 1441749.0}, {"date": "2024-10-24", "close": 99.37, "volume": 2784288.0}, {"date": "2024-10-25", "close": 112.0, "volume": 3682749.0}, {"date": "2024-10-28", "close": 113.0, "volume": 1834151.0}, {"date": "2024-10-29", "close": 116.05, "volume": 1523705.0}, {"date": "2024-10-30", "close": 115.39, "volume": 1260639.0}, {"date": "2024-10-31", "close": 118.28, "volume": 906561.0}, {"date": "2024-11-01", "close": 118.5, "volume": 499178.0}, {"date": "2024-11-04", "close": 121.52, "volume": 595025.0}, {"date": "2024-11-05", "close": 121.18, "volume": 502339.0}, {"date": "2024-11-06", "close": 122.42, "volume": 376935.0}, {"date": "2024-11-07", "close": 124.87, "volume": 506588.0}, {"date": "2024-11-08", "close": 127.09, "volume": 397273.0}, {"date": "2024-11-11", "close": 129.9, "volume": 370866.0}, {"date": "2024-11-12", "close": 132.25, "volume": 322827.0}, {"date": "2024-11-13", "close": 130.51, "volume": 474124.0}, {"date": "2024-11-14", "close": 130.73, "volume": 611608.0}, {"date": "2024-11-15", "close": 134.73, "volume": 467986.0}, {"date": "2024-11-18", "close": 135.63, "volume": 398396.0}, {"date": "2024-11-19", "close": 138.84, "volume": 534266.0}, {"date": "2024-11-20", "close": 138.48, "volume": 670800.0}, {"date": "2024-11-21", "close": 138.93, "volume": 578137.0}, {"date": "2024-11-22", "close": 121.74, "volume": 2339714.0}, {"date": "2024-11-25", "close": 122.71, "volume": 3820150.0}, {"date": "2024-11-26", "close": 124.4, "volume": 758813.0}, {"date": "2024-11-27", "close": 124.94, "volume": 607274.0}, {"date": "2024-11-28", "close": 125.85, "volume": 651218.0}, {"date": "2024-11-29", "close": 128.1, "volume": 549426.0}, {"date": "2024-12-02", "close": 129.54, "volume": 532033.0}, {"date": "2024-12-03", "close": 127.77, "volume": 592430.0}, {"date": "2024-12-04", "close": 129.58, "volume": 627626.0}, {"date": "2024-12-05", "close": 132.02, "volume": 1014919.0}, {"date": "2024-12-06", "close": 131.37, "volume": 2032616.0}, {"date": "2024-12-09", "close": 131.32, "volume": 569560.0}, {"date": "2024-12-10", "close": 125.6, "volume": 755336.0}, {"date": "2024-12-11", "close": 121.79, "volume": 497494.0}, {"date": "2024-12-12", "close": 122.59, "volume": 498267.0}, {"date": "2024-12-13", "close": 121.42, "volume": 371440.0}, {"date": "2024-12-16", "close": 119.25, "volume": 800540.0}, {"date": "2024-12-17", "close": 120.6, "volume": 910069.0}, {"date": "2024-12-18", "close": 121.91, "volume": 511869.0}, {"date": "2024-12-19", "close": 119.26, "volume": 974598.0}, {"date": "2024-12-20", "close": 121.33, "volume": 3354233.0}, {"date": "2024-12-23", "close": 123.19, "volume": 313907.0}, {"date": "2024-12-24", "close": 124.01, "volume": 263128.0}, {"date": "2024-12-27", "close": 122.04, "volume": 336282.0}, {"date": "2024-12-30", "close": 123.0, "volume": 213903.0}, {"date": "2024-12-31", "close": 121.06, "volume": 150138.0}, {"date": "2025-01-02", "close": 123.89, "volume": 284120.0}, {"date": "2025-01-03", "close": 124.58, "volume": 225131.0}, {"date": "2025-01-06", "close": 126.23, "volume": 298798.0}, {"date": "2025-01-07", "close": 126.72, "volume": 306833.0}, {"date": "2025-01-08", "close": 127.05, "volume": 482967.0}, {"date": "2025-01-09", "close": 125.84, "volume": 345827.0}, {"date": "2025-01-10", "close": 125.52, "volume": 250165.0}, {"date": "2025-01-13", "close": 121.02, "volume": 334503.0}, {"date": "2025-01-14", "close": 119.4, "volume": 302020.0}, {"date": "2025-01-15", "close": 115.0, "volume": 705056.0}, {"date": "2025-01-16", "close": 118.0, "volume": 622991.0}, {"date": "2025-01-17", "close": 117.07, "volume": 532007.0}, {"date": "2025-01-20", "close": 118.01, "volume": 239606.0}, {"date": "2025-01-21", "close": 118.97, "volume": 361577.0}, {"date": "2025-01-22", "close": 122.46, "volume": 403343.0}, {"date": "2025-01-23", "close": 121.94, "volume": 689722.0}, {"date": "2025-01-24", "close": 120.23, "volume": 320050.0}, {"date": "2025-01-28", "close": 119.64, "volume": 486744.0}, {"date": "2025-01-29", "close": 122.78, "volume": 462061.0}, {"date": "2025-01-30", "close": 123.94, "volume": 259210.0}, {"date": "2025-01-31", "close": 123.81, "volume": 457761.0}, {"date": "2025-02-03", "close": 120.17, "volume": 314590.0}, {"date": "2025-02-04", "close": 124.5, "volume": 497191.0}, {"date": "2025-02-05", "close": 126.8, "volume": 495831.0}, {"date": "2025-02-06", "close": 127.62, "volume": 315846.0}, {"date": "2025-02-07", "close": 129.9, "volume": 397327.0}, {"date": "2025-02-10", "close": 124.2, "volume": 752515.0}, {"date": "2025-02-11", "close": 123.28, "volume": 643318.0}, {"date": "2025-02-12", "close": 123.43, "volume": 470927.0}, {"date": "2025-02-13", "close": 123.51, "volume": 282127.0}, {"date": "2025-02-14", "close": 124.07, "volume": 319040.0}, {"date": "2025-02-17", "close": 123.71, "volume": 556402.0}, {"date": "2025-02-18", "close": 123.38, "volume": 317082.0}, {"date": "2025-02-19", "close": 121.7, "volume": 604242.0}, {"date": "2025-02-24", "close": 97.25, "volume": 4850307.0}, {"date": "2025-02-25", "close": 94.55, "volume": 1848973.0}, {"date": "2025-02-26", "close": 96.5, "volume": 2068320.0}, {"date": "2025-02-27", "close": 93.99, "volume": 1582476.0}, {"date": "2025-02-28", "close": 89.5, "volume": 1981511.0}, {"date": "2025-03-03", "close": 90.55, "volume": 1027202.0}, {"date": "2025-03-04", "close": 90.0, "volume": 885752.0}, {"date": "2025-03-05", "close": 91.06, "volume": 1021807.0}, {"date": "2025-03-06", "close": 91.63, "volume": 1663604.0}, {"date": "2025-03-07", "close": 88.71, "volume": 734565.0}, {"date": "2025-03-10", "close": 87.77, "volume": 617951.0}, {"date": "2025-03-11", "close": 86.14, "volume": 1230207.0}, {"date": "2025-03-12", "close": 84.71, "volume": 737106.0}, {"date": "2025-03-13", "close": 84.8, "volume": 792919.0}, {"date": "2025-03-14", "close": 84.98, "volume": 795076.0}, {"date": "2025-03-17", "close": 84.49, "volume": 596264.0}, {"date": "2025-03-18", "close": 84.79, "volume": 696077.0}, {"date": "2025-03-19", "close": 82.81, "volume": 991258.0}, {"date": "2025-03-20", "close": 84.89, "volume": 942422.0}, {"date": "2025-03-21", "close": 84.5, "volume": 1443900.0}, {"date": "2025-03-24", "close": 82.06, "volume": 875926.0}, {"date": "2025-03-25", "close": 85.18, "volume": 893595.0}, {"date": "2025-03-26", "close": 85.4, "volume": 926310.0}, {"date": "2025-03-27", "close": 83.66, "volume": 1088676.0}, {"date": "2025-03-28", "close": 80.05, "volume": 1235973.0}, {"date": "2025-03-31", "close": 81.23, "volume": 861209.0}, {"date": "2025-04-01", "close": 83.07, "volume": 647766.0}, {"date": "2025-04-02", "close": 83.99, "volume": 649186.0}, {"date": "2025-04-03", "close": 81.74, "volume": 628662.0}, {"date": "2025-04-04", "close": 74.83, "volume": 892433.0}, {"date": "2025-04-07", "close": 76.5, "volume": 1598222.0}, {"date": "2025-04-08", "close": 80.35, "volume": 1303378.0}, {"date": "2025-04-09", "close": 78.88, "volume": 1024265.0}, {"date": "2025-04-10", "close": 85.21, "volume": 871947.0}, {"date": "2025-04-11", "close": 84.15, "volume": 655860.0}, {"date": "2025-04-14", "close": 86.74, "volume": 634151.0}, {"date": "2025-04-15", "close": 84.86, "volume": 530139.0}, {"date": "2025-04-16", "close": 83.83, "volume": 622327.0}, {"date": "2025-04-17", "close": 82.0, "volume": 1355153.0}, {"date": "2025-04-22", "close": 80.03, "volume": 709749.0}, {"date": "2025-04-23", "close": 84.45, "volume": 672480.0}, {"date": "2025-04-24", "close": 86.58, "volume": 912761.0}, {"date": "2025-04-28", "close": 86.59, "volume": 694657.0}, {"date": "2025-04-29", "close": 87.6, "volume": 686753.0}, {"date": "2025-04-30", "close": 88.52, "volume": 787619.0}, {"date": "2025-05-01", "close": 94.37, "volume": 925455.0}, {"date": "2025-05-02", "close": 95.0, "volume": 1039647.0}, {"date": "2025-05-05", "close": 94.17, "volume": 464914.0}, {"date": "2025-05-06", "close": 92.09, "volume": 959878.0}, {"date": "2025-05-07", "close": 91.72, "volume": 770437.0}, {"date": "2025-05-08", "close": 95.19, "volume": 778393.0}, {"date": "2025-05-09", "close": 96.21, "volume": 659244.0}, {"date": "2025-05-12", "close": 97.68, "volume": 898849.0}, {"date": "2025-05-13", "close": 102.48, "volume": 911442.0}, {"date": "2025-05-14", "close": 101.88, "volume": 655155.0}, {"date": "2025-05-15", "close": 103.77, "volume": 462908.0}, {"date": "2025-05-16", "close": 101.5, "volume": 810615.0}, {"date": "2025-05-19", "close": 99.41, "volume": 547759.0}, {"date": "2025-05-20", "close": 102.07, "volume": 520105.0}, {"date": "2025-05-21", "close": 101.1, "volume": 597283.0}, {"date": "2025-05-22", "close": 98.74, "volume": 480287.0}, {"date": "2025-05-23", "close": 100.05, "volume": 283624.0}, {"date": "2025-05-26", "close": 104.75, "volume": 1075957.0}, {"date": "2025-05-27", "close": 107.07, "volume": 875283.0}, {"date": "2025-05-28", "close": 107.5, "volume": 840278.0}, {"date": "2025-05-29", "close": 108.77, "volume": 504125.0}, {"date": "2025-05-30", "close": 107.15, "volume": 2874878.0}, {"date": "2025-06-02", "close": 104.68, "volume": 530551.0}, {"date": "2025-06-03", "close": 105.38, "volume": 466459.0}, {"date": "2025-06-04", "close": 106.51, "volume": 669235.0}, {"date": "2025-06-05", "close": 106.55, "volume": 407078.0}, {"date": "2025-06-06", "close": 105.52, "volume": 430178.0}, {"date": "2025-06-10", "close": 108.01, "volume": 659596.0}, {"date": "2025-06-11", "close": 107.52, "volume": 393238.0}, {"date": "2025-06-12", "close": 108.0, "volume": 491745.0}, {"date": "2025-06-13", "close": 105.39, "volume": 528350.0}, {"date": "2025-06-16", "close": 107.16, "volume": 531838.0}, {"date": "2025-06-17", "close": 107.37, "volume": 483275.0}, {"date": "2025-06-18", "close": 108.93, "volume": 539623.0}, {"date": "2025-06-19", "close": 106.89, "volume": 1015910.0}, {"date": "2025-06-20", "close": 107.24, "volume": 1003436.0}, {"date": "2025-06-23", "close": 106.14, "volume": 355263.0}, {"date": "2025-06-24", "close": 108.74, "volume": 447503.0}, {"date": "2025-06-25", "close": 108.33, "volume": 396509.0}, {"date": "2025-06-26", "close": 107.64, "volume": 421482.0}, {"date": "2025-06-27", "close": 108.71, "volume": 429279.0}, {"date": "2025-06-30", "close": 109.03, "volume": 620027.0}, {"date": "2025-07-01", "close": 107.99, "volume": 528601.0}, {"date": "2025-07-02", "close": 109.57, "volume": 581779.0}, {"date": "2025-07-03", "close": 110.88, "volume": 395217.0}, {"date": "2025-07-04", "close": 112.1, "volume": 382540.0}, {"date": "2025-07-07", "close": 112.42, "volume": 276170.0}, {"date": "2025-07-08", "close": 112.92, "volume": 469399.0}, {"date": "2025-07-09", "close": 112.41, "volume": 427686.0}, {"date": "2025-07-10", "close": 112.32, "volume": 311919.0}, {"date": "2025-07-11", "close": 112.16, "volume": 382122.0}, {"date": "2025-07-14", "close": 110.7, "volume": 329336.0}, {"date": "2025-07-15", "close": 112.65, "volume": 337599.0}, {"date": "2025-07-16", "close": 113.34, "volume": 315989.0}, {"date": "2025-07-17", "close": 113.84, "volume": 464029.0}, {"date": "2025-07-18", "close": 115.18, "volume": 405093.0}, {"date": "2025-07-21", "close": 117.41, "volume": 520890.0}, {"date": "2025-07-22", "close": 119.05, "volume": 631919.0}, {"date": "2025-07-23", "close": 120.03, "volume": 606642.0}, {"date": "2025-07-24", "close": 119.94, "volume": 420727.0}, {"date": "2025-07-25", "close": 120.16, "volume": 336752.0}, {"date": "2025-07-28", "close": 120.5, "volume": 228334.0}, {"date": "2025-07-29", "close": 120.23, "volume": 376978.0}, {"date": "2025-07-30", "close": 118.2, "volume": 433221.0}, {"date": "2025-07-31", "close": 119.38, "volume": 633414.0}, {"date": "2025-08-01", "close": 116.34, "volume": 489992.0}, {"date": "2025-08-04", "close": 114.31, "volume": 423008.0}, {"date": "2025-08-05", "close": 115.17, "volume": 752558.0}, {"date": "2025-08-06", "close": 115.62, "volume": 530731.0}, {"date": "2025-08-07", "close": 116.69, "volume": 464439.0}, {"date": "2025-08-08", "close": 115.07, "volume": 747432.0}, {"date": "2025-08-11", "close": 115.85, "volume": 368579.0}, {"date": "2025-08-12", "close": 115.73, "volume": 437542.0}, {"date": "2025-08-13", "close": 114.28, "volume": 547557.0}, {"date": "2025-08-14", "close": 115.26, "volume": 519539.0}, {"date": "2025-08-15", "close": 115.62, "volume": 451346.0}, {"date": "2025-08-18", "close": 115.96, "volume": 284608.0}, {"date": "2025-08-19", "close": 115.12, "volume": 405429.0}, {"date": "2025-08-20", "close": 113.16, "volume": 584983.0}, {"date": "2025-08-21", "close": 114.61, "volume": 451288.0}, {"date": "2025-08-22", "close": 112.59, "volume": 544118.0}, {"date": "2025-08-25", "close": 110.74, "volume": 636555.0}, {"date": "2025-08-26", "close": 115.75, "volume": 1588630.0}, {"date": "2025-08-27", "close": 102.02, "volume": 2174727.0}, {"date": "2025-08-28", "close": 99.78, "volume": 1846920.0}, {"date": "2025-08-29", "close": 101.79, "volume": 1375900.0}, {"date": "2025-09-01", "close": 98.28, "volume": 920846.0}, {"date": "2025-09-02", "close": 99.4, "volume": 915572.0}, {"date": "2025-09-03", "close": 94.8, "volume": 1886737.0}, {"date": "2025-09-04", "close": 94.85, "volume": 1546550.0}, {"date": "2025-09-05", "close": 93.56, "volume": 1124312.0}, {"date": "2025-09-08", "close": 95.35, "volume": 1001698.0}, {"date": "2025-09-09", "close": 94.36, "volume": 967444.0}, {"date": "2025-09-10", "close": 94.35, "volume": 588119.0}, {"date": "2025-09-11", "close": 94.16, "volume": 922790.0}, {"date": "2025-09-12", "close": 94.93, "volume": 705107.0}, {"date": "2025-09-15", "close": 97.64, "volume": 872344.0}, {"date": "2025-09-16", "close": 96.11, "volume": 841099.0}, {"date": "2025-09-17", "close": 97.5, "volume": 952545.0}, {"date": "2025-09-18", "close": 96.62, "volume": 564280.0}, {"date": "2025-09-19", "close": 96.3, "volume": 3201386.0}, {"date": "2025-09-22", "close": 96.8, "volume": 644142.0}, {"date": "2025-09-23", "close": 96.45, "volume": 509746.0}, {"date": "2025-09-24", "close": 94.46, "volume": 720064.0}, {"date": "2025-09-25", "close": 94.67, "volume": 690088.0}, {"date": "2025-09-26", "close": 94.13, "volume": 731122.0}, {"date": "2025-09-29", "close": 93.0, "volume": 681717.0}, {"date": "2025-09-30", "close": 90.25, "volume": 1202801.0}, {"date": "2025-10-01", "close": 90.82, "volume": 948925.0}, {"date": "2025-10-02", "close": 90.0, "volume": 1388148.0}, {"date": "2025-10-03", "close": 90.26, "volume": 771666.0}, {"date": "2025-10-06", "close": 88.3, "volume": 733670.0}, {"date": "2025-10-07", "close": 85.85, "volume": 1286520.0}, {"date": "2025-10-08", "close": 85.53, "volume": 708388.0}, {"date": "2025-10-09", "close": 85.51, "volume": 708765.0}, {"date": "2025-10-10", "close": 85.63, "volume": 819561.0}, {"date": "2025-10-13", "close": 83.5, "volume": 837047.0}, {"date": "2025-10-14", "close": 83.5, "volume": 930864.0}, {"date": "2025-10-15", "close": 84.91, "volume": 894014.0}, {"date": "2025-10-16", "close": 83.7, "volume": 821782.0}, {"date": "2025-10-17", "close": 82.23, "volume": 832095.0}, {"date": "2025-10-20", "close": 82.98, "volume": 657506.0}, {"date": "2025-10-21", "close": 84.17, "volume": 737959.0}, {"date": "2025-10-22", "close": 84.4, "volume": 831170.0}, {"date": "2025-10-23", "close": 83.1, "volume": 601194.0}, {"date": "2025-10-24", "close": 85.57, "volume": 963519.0}, {"date": "2025-10-27", "close": 85.02, "volume": 741630.0}, {"date": "2025-10-28", "close": 71.52, "volume": 3200599.0}, {"date": "2025-10-29", "close": 72.22, "volume": 1362436.0}, {"date": "2025-10-30", "close": 70.37, "volume": 1362849.0}, {"date": "2025-10-31", "close": 69.12, "volume": 1177004.0}, {"date": "2025-11-03", "close": 69.55, "volume": 1308115.0}, {"date": "2025-11-04", "close": 68.51, "volume": 840218.0}, {"date": "2025-11-05", "close": 67.55, "volume": 876821.0}, {"date": "2025-11-06", "close": 67.97, "volume": 1371297.0}, {"date": "2025-11-07", "close": 66.17, "volume": 1257612.0}, {"date": "2025-11-10", "close": 70.25, "volume": 1254738.0}, {"date": "2025-11-11", "close": 70.06, "volume": 918474.0}, {"date": "2025-11-12", "close": 69.49, "volume": 726843.0}, {"date": "2025-11-13", "close": 68.01, "volume": 1491377.0}, {"date": "2025-11-14", "close": 64.91, "volume": 1083599.0}, {"date": "2025-11-17", "close": 65.66, "volume": 673429.0}, {"date": "2025-11-18", "close": 62.63, "volume": 1415679.0}, {"date": "2025-11-19", "close": 62.88, "volume": 1050763.0}, {"date": "2025-11-20", "close": 64.21, "volume": 1093672.0}, {"date": "2025-11-21", "close": 65.76, "volume": 1467477.0}, {"date": "2025-11-24", "close": 67.04, "volume": 1800803.0}, {"date": "2025-11-25", "close": 66.04, "volume": 1070861.0}, {"date": "2025-11-26", "close": 65.25, "volume": 984902.0}, {"date": "2025-11-27", "close": 69.72, "volume": 990465.0}, {"date": "2025-11-28", "close": 73.02, "volume": 1876250.0}, {"date": "2025-12-01", "close": 71.11, "volume": 1190008.0}, {"date": "2025-12-02", "close": 69.45, "volume": 973400.0}, {"date": "2025-12-03", "close": 72.58, "volume": 1194741.0}, {"date": "2025-12-04", "close": 73.8, "volume": 1568554.0}, {"date": "2025-12-05", "close": 73.32, "volume": 737723.0}, {"date": "2025-12-08", "close": 73.88, "volume": 693038.0}, {"date": "2025-12-09", "close": 74.01, "volume": 549224.0}, {"date": "2025-12-10", "close": 72.58, "volume": 718286.0}, {"date": "2025-12-11", "close": 70.99, "volume": 794106.0}, {"date": "2025-12-12", "close": 70.97, "volume": 577181.0}, {"date": "2025-12-15", "close": 70.51, "volume": 637345.0}, {"date": "2025-12-16", "close": 68.41, "volume": 765405.0}, {"date": "2025-12-17", "close": 67.0, "volume": 857414.0}, {"date": "2025-12-18", "close": 68.04, "volume": 947441.0}, {"date": "2025-12-19", "close": 70.18, "volume": 1879141.0}, {"date": "2025-12-22", "close": 67.23, "volume": 4119529.0}, {"date": "2025-12-23", "close": 68.74, "volume": 647643.0}, {"date": "2025-12-24", "close": 68.77, "volume": 384206.0}, {"date": "2025-12-29", "close": 68.07, "volume": 505742.0}, {"date": "2025-12-30", "close": 67.82, "volume": 472214.0}, {"date": "2025-12-31", "close": 68.46, "volume": 541928.0}, {"date": "2026-01-02", "close": 68.55, "volume": 344805.0}, {"date": "2026-01-05", "close": 66.37, "volume": 946998.0}, {"date": "2026-01-06", "close": 65.5, "volume": 730627.0}, {"date": "2026-01-07", "close": 66.8, "volume": 769118.0}, {"date": "2026-01-08", "close": 68.28, "volume": 703877.0}, {"date": "2026-01-09", "close": 67.01, "volume": 610891.0}, {"date": "2026-01-12", "close": 67.29, "volume": 610648.0}, {"date": "2026-01-13", "close": 67.11, "volume": 740965.0}, {"date": "2026-01-14", "close": 67.43, "volume": 567185.0}, {"date": "2026-01-15", "close": 66.73, "volume": 771591.0}, {"date": "2026-01-16", "close": 67.02, "volume": 648560.0}, {"date": "2026-01-19", "close": 64.07, "volume": 1016940.0}, {"date": "2026-01-20", "close": 63.52, "volume": 824185.0}, {"date": "2026-01-21", "close": 62.02, "volume": 1210607.0}, {"date": "2026-01-22", "close": 61.72, "volume": 1061986.0}, {"date": "2026-01-23", "close": 61.89, "volume": 1240987.0}, {"date": "2026-01-27", "close": 63.07, "volume": 712396.0}, {"date": "2026-01-28", "close": 60.7, "volume": 881027.0}, {"date": "2026-01-29", "close": 59.43, "volume": 941339.0}, {"date": "2026-01-30", "close": 58.0, "volume": 1580658.0}, {"date": "2026-02-02", "close": 56.41, "volume": 1183194.0}, {"date": "2026-02-03", "close": 57.38, "volume": 1069996.0}, {"date": "2026-02-04", "close": 51.25, "volume": 2419239.0}, {"date": "2026-02-05", "close": 49.92, "volume": 4083848.0}, {"date": "2026-02-06", "close": 47.6, "volume": 3612568.0}, {"date": "2026-02-09", "close": 49.3, "volume": 2826451.0}, {"date": "2026-02-10", "close": 50.59, "volume": 1530589.0}, {"date": "2026-02-11", "close": 50.94, "volume": 1279957.0}, {"date": "2026-02-12", "close": 47.57, "volume": 1691882.0}, {"date": "2026-02-13", "close": 42.62, "volume": 4043182.0}, {"date": "2026-02-16", "close": 48.11, "volume": 1609658.0}, {"date": "2026-02-17", "close": 47.34, "volume": 1468989.0}, {"date": "2026-02-18", "close": 48.05, "volume": 1577605.0}, {"date": "2026-02-19", "close": 48.96, "volume": 1410704.0}, {"date": "2026-02-20", "close": 47.1, "volume": 1764544.0}, {"date": "2026-02-23", "close": 44.63, "volume": 1567398.0}, {"date": "2026-02-24", "close": 42.99, "volume": 1783521.0}, {"date": "2026-02-25", "close": 47.74, "volume": 5201058.0}, {"date": "2026-02-26", "close": 49.0, "volume": 4097669.0}, {"date": "2026-02-27", "close": 47.54, "volume": 2401547.0}, {"date": "2026-03-02", "close": 45.29, "volume": 1787152.0}, {"date": "2026-03-03", "close": 44.26, "volume": 1705151.0}, {"date": "2026-03-04", "close": 44.4, "volume": 1320138.0}, {"date": "2026-03-05", "close": 47.57, "volume": 2261057.0}, {"date": "2026-03-06", "close": 52.72, "volume": 2945495.0}, {"date": "2026-03-09", "close": 50.66, "volume": 2673749.0}, {"date": "2026-03-10", "close": 51.08, "volume": 1616899.0}, {"date": "2026-03-11", "close": 49.24, "volume": 1261574.0}, {"date": "2026-03-12", "close": 47.96, "volume": 1831966.0}, {"date": "2026-03-13", "close": 47.57, "volume": 1202237.0}, {"date": "2026-03-16", "close": 46.63, "volume": 916823.0}, {"date": "2026-03-17", "close": 45.23, "volume": 1101335.0}, {"date": "2026-03-18", "close": 44.6, "volume": 2024177.0}, {"date": "2026-03-19", "close": 41.47, "volume": 1963473.0}, {"date": "2026-03-20", "close": 42.84, "volume": 2930666.0}, {"date": "2026-03-23", "close": 40.69, "volume": 2417375.0}, {"date": "2026-03-24", "close": 39.17, "volume": 2062105.0}, {"date": "2026-03-25", "close": 39.61, "volume": 2069408.0}, {"date": "2026-03-26", "close": 38.33, "volume": 1463834.0}, {"date": "2026-03-27", "close": 38.36, "volume": 1292922.0}, {"date": "2026-03-30", "close": 36.53, "volume": 2110426.0}, {"date": "2026-03-31", "close": 38.02, "volume": 1807135.0}, {"date": "2026-04-01", "close": 39.58, "volume": 1587609.0}, {"date": "2026-04-02", "close": 37.88, "volume": 1421312.0}, {"date": "2026-04-07", "close": 39.16, "volume": 1059720.0}, {"date": "2026-04-08", "close": 43.35, "volume": 2018813.0}, {"date": "2026-04-09", "close": 38.62, "volume": 3209113.0}, {"date": "2026-04-10", "close": 37.63, "volume": 2427771.0}, {"date": "2026-04-13", "close": 37.16, "volume": 1468772.0}, {"date": "2026-04-14", "close": 38.56, "volume": 1493495.0}, {"date": "2026-04-15", "close": 39.96, "volume": 1010525.0}, {"date": "2026-04-16", "close": 44.9, "volume": 2920914.0}, {"date": "2026-04-17", "close": 46.18, "volume": 2376926.0}, {"date": "2026-04-20", "close": 45.49, "volume": 1377197.0}, {"date": "2026-04-21", "close": 45.59, "volume": 890542.0}, {"date": "2026-04-22", "close": 45.79, "volume": 1001412.0}, {"date": "2026-04-23", "close": 44.38, "volume": 1425575.0}, {"date": "2026-04-24", "close": 44.44, "volume": 1163605.0}, {"date": "2026-04-27", "close": 43.04, "volume": 1065647.0}, {"date": "2026-04-28", "close": 42.22, "volume": 940488.0}, {"date": "2026-04-29", "close": 41.31, "volume": 1046999.0}, {"date": "2026-04-30", "close": 42.72, "volume": 1548890.0}, {"date": "2026-05-01", "close": 43.73, "volume": 842507.0}, {"date": "2026-05-04", "close": 43.48, "volume": 1082050.0}, {"date": "2026-05-05", "close": 45.75, "volume": 1975930.0}, {"date": "2026-05-06", "close": 44.74, "volume": 1820532.0}, {"date": "2026-05-07", "close": 44.32, "volume": 2026134.0}, {"date": "2026-05-08", "close": 42.27, "volume": 1885862.0}, {"date": "2026-05-11", "close": 42.28, "volume": 1232370.0}, {"date": "2026-05-12", "close": 39.8, "volume": 1530243.0}, {"date": "2026-05-13", "close": 38.53, "volume": 2033555.0}, {"date": "2026-05-14", "close": 36.67, "volume": 3173011.0}, {"date": "2026-05-15", "close": 38.01, "volume": 1526475.0}, {"date": "2026-05-18", "close": 38.2, "volume": 1345197.0}, {"date": "2026-05-19", "close": 38.12, "volume": 1104612.0}, {"date": "2026-05-20", "close": 37.82, "volume": 963041.0}, {"date": "2026-05-21", "close": 37.63, "volume": 1018263.0}, {"date": "2026-05-22", "close": 37.09, "volume": 1203893.0}, {"date": "2026-05-25", "close": 37.37, "volume": 1027968.0}, {"date": "2026-05-26", "close": 36.41, "volume": 1047249.0}, {"date": "2026-05-27", "close": 36.93, "volume": 1024288.0}, {"date": "2026-05-28", "close": 36.37, "volume": 1188664.0}, {"date": "2026-05-29", "close": 36.01, "volume": 3750145.0}, {"date": "2026-06-01", "close": 39.15, "volume": 2366670.0}, {"date": "2026-06-02", "close": 42.23, "volume": 2627221.0}, {"date": "2026-06-03", "close": 41.35, "volume": 1771426.0}, {"date": "2026-06-04", "close": 40.14, "volume": 888760.0}, {"date": "2026-06-05", "close": 39.81, "volume": 912905.0}, {"date": "2026-06-09", "close": 38.0, "volume": 1478483.0}, {"date": "2026-06-10", "close": 38.05, "volume": 1413572.0}, {"date": "2026-06-11", "close": 36.99, "volume": 2077321.0}, {"date": "2026-06-12", "close": 37.5, "volume": 1339951.0}, {"date": "2026-06-15", "close": 38.41, "volume": 1244734.0}, {"date": "2026-06-16", "close": 36.79, "volume": 1380286.0}, {"date": "2026-06-17", "close": 38.3, "volume": 1647875.0}, {"date": "2026-06-18", "close": 37.0, "volume": 2039539.0}, {"date": "2026-06-19", "close": 36.88, "volume": 3433847.0}, {"date": "2026-06-22", "close": 30.08, "volume": 6388871.0}, {"date": "2026-06-23", "close": 28.76, "volume": 6264899.0}, {"date": "2026-06-24", "close": 32.86, "volume": 6950961.0}, {"date": "2026-06-25", "close": 31.39, "volume": 4583435.0}, {"date": "2026-06-26", "close": 31.55, "volume": 4617281.0}, {"date": "2026-06-29", "close": 33.82, "volume": 2495220.0}, {"date": "2026-06-30", "close": 33.0, "volume": 2600770.0}, {"date": "2026-07-01", "close": 32.88, "volume": 1613297.0}, {"date": "2026-07-02", "close": 32.36, "volume": 1974367.0}, {"date": "2026-07-03", "close": 32.96, "volume": 1198086.0}, {"date": "2026-07-06", "close": 35.37, "volume": 2039177.0}, {"date": "2026-07-07", "close": 37.37, "volume": 3340760.0}, {"date": "2026-07-08", "close": 34.65, "volume": 2444800.0}, {"date": "2026-07-09", "close": 34.63, "volume": 1705273.0}, {"date": "2026-07-10", "close": 34.0, "volume": 1724355.0}, {"date": "2026-07-13", "close": 33.32, "volume": 1544782.0}, {"date": "2026-07-14", "close": 34.75, "volume": 1393339.0}, {"date": "2026-07-15", "close": 34.27, "volume": 1006965.0}, {"date": "2026-07-16", "close": 34.98, "volume": 1717561.0}, {"date": "2026-07-17", "close": 34.95, "volume": 1880432.0}, {"date": "2026-07-20", "close": 33.71, "volume": 1533213.0}, {"date": "2026-07-21", "close": 34.0, "volume": 1315796.0}, {"date": "2026-07-22", "close": 33.84, "volume": 2019418.0}, {"date": "2026-07-23", "close": 31.48, "volume": 3091622.0}, {"date": "2026-07-24", "close": 30.02, "volume": 2534110.0}, {"date": "2026-07-27", "close": 32.12, "volume": 1958741.0}, {"date": "2026-07-28", "close": 34.71, "volume": 2748309.0}, {"date": "2026-07-29", "close": 35.52, "volume": 2630557.0}, {"date": "2026-07-30", "close": 37.89, "volume": 2526752.0}, {"date": "2026-07-31", "close": 36.3, "volume": 2362165.0}, {"date": "2026-08-03", "close": 36.74, "volume": 828043.0}, {"date": "2026-08-04", "close": 37.86, "volume": 1734595.0}, {"date": "2026-08-05", "close": 39.91, "volume": 1916227.0}, {"date": "2026-08-06", "close": 39.3, "volume": 1358393.0}, {"date": "2026-08-07", "close": 40.98, "volume": 2576566.0}, {"date": "2026-08-10", "close": 41.05, "volume": 1349810.0}, {"date": "2026-08-11", "close": 40.84, "volume": 1171802.0}, {"date": "2026-08-12", "close": 40.42, "volume": 1231036.0}, {"date": "2026-08-13", "close": 41.1, "volume": 1443244.0}, {"date": "2026-08-14", "close": 43.38, "volume": 1687115.0}, {"date": "2026-08-17", "close": 42.27, "volume": 1606411.0}, {"date": "2026-08-18", "close": 43.35, "volume": 1258836.0}, {"date": "2026-08-19", "close": 39.58, "volume": 4281162.0}, {"date": "2026-08-20", "close": 43.19, "volume": 2011669.0}, {"date": "2026-08-21", "close": 42.33, "volume": 1646987.0}, {"date": "2026-08-24", "close": 43.49, "volume": 1131951.0}, {"date": "2026-08-25", "close": 45.47, "volume": 1772470.0}, {"date": "2026-08-26", "close": 40.89, "volume": 3458374.0}, {"date": "2026-08-27", "close": 39.55, "volume": 2092664.0}, {"date": "2026-08-28", "close": 40.61, "volume": 1823841.0}, {"date": "2026-08-31", "close": 40.38, "volume": 2310983.0}, {"date": "2026-09-01", "close": 39.7, "volume": 1255639.0}, {"date": "2026-09-02", "close": 37.65, "volume": 1723646.0}, {"date": "2026-09-03", "close": 36.76, "volume": 1439109.0}, {"date": "2026-09-04", "close": 37.69, "volume": 1362305.0}, {"date": "2026-09-07", "close": 36.26, "volume": 1560304.0}], "refreshing": true}