{"ticker": "ZTO", "overview": {"cik": "1677250", "ticker": "ZTO", "name": "ZTO Express (Cayman) Inc.", "industry": "Trucking & Courier Services (No Air)", "country": "China", "sic": "4210", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090001", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087762", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086058", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082789", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080574", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078479", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000401", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076469", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076148", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074563", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073808", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069216", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068945", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064117", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056686", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048145", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044663", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044633", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044613", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001104659-26-040710", "price_sensitive": true}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033858", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033544", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZTO", "has_prices": true, "as_of": "2026-08-07", "last": 23.6, "prev_close": 24.07, "change": -0.46999999999999886, "change_pct": -0.019526381387619397, "session_volume": 2499503.0, "vwap_5": 23.934410337043246, "vwap_20": 24.028277666211558, "vwap_60": 23.228599231717688, "vwap_250": 22.118136851819198, "high_52w": 25.88, "low_52w": 18.71, "avg_volume_20": 1840486.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-109479", "src": "13DG", "ticker": "ZTO", "cik": "1677250", "company": "ZTO Express (Cayman) Inc.", "company_raw": "ZTO Express (Cayman) Inc.", "who": "Alibaba Group Holding Ltd", "who_key": "Alibaba Group Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "China", "headline": "Alibaba Group Holding Ltd moves to a 6.1% activist stake in ZTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/0001104659-26-109479-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "HOUSE-2025-20030462-T23", "src": "CONGRESS", "ticker": "ZTO", "cik": "", "company": "ZTO Express (Cayman) Inc.", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT ZTO Express", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells ZTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761203}, {"id": "HOUSE-2024-20025020-T27", "src": "CONGRESS", "ticker": "ZTO", "cik": "", "company": "ZTO Express (Cayman) Inc.", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT ZTO Express", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in ZTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338643}, {"id": "HOUSE-2024-20025020-T28", "src": "CONGRESS", "ticker": "ZTO", "cik": "", "company": "ZTO Express (Cayman) Inc.", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT ZTO Express", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in ZTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340083}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-109479", "src": "13DG", "ticker": "ZTO", "cik": "1677250", "company": "ZTO Express (Cayman) Inc.", "company_raw": "ZTO Express (Cayman) Inc.", "who": "Alibaba Group Holding Ltd", "who_key": "Alibaba Group Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "China", "headline": "Alibaba Group Holding Ltd moves to a 6.1% activist stake in ZTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/0001104659-26-109479-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share.", "new_value": "ZTO Express (Cayman) Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001677250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001677250", "applied": 1, "detected_at": "2026-10-29T00:50:26.854211"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090001", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087762", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086058", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082789", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080574", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078479", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000401", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076469", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076148", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074563", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073808", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069216", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068945", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064117", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056686", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048145", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044663", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044633", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044613", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001104659-26-040710", "price_sensitive": true}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033858", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033544", "price_sensitive": false}], "performance": {"ticker": "ZTO", "has_prices": true, "summary": {"n": 2, "avg": 0.22058647298749, "win_rate": 1.0, "best": 0.22216468151217, "worst": 0.21900826446281002, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-17", "score": 0.0, "ref_price": 19.31, "return": 0.22216468151217}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-16", "score": 0.0, "ref_price": 19.36, "return": 0.21900826446281002}]}, "price_series": [{"date": "2016-10-27", "close": 16.57, "volume": 55306110.0}, {"date": "2016-10-28", "close": 16.99, "volume": 12644260.0}, {"date": "2016-10-31", "close": 16.93, "volume": 3226590.0}, {"date": "2016-11-01", "close": 16.0, "volume": 9862856.0}, {"date": "2016-11-02", "close": 16.0, "volume": 4429537.0}, {"date": "2016-11-03", "close": 15.99, "volume": 2318106.0}, {"date": "2016-11-04", "close": 15.2, "volume": 2847697.0}, {"date": "2016-11-07", "close": 15.43, "volume": 2958985.0}, {"date": "2016-11-08", "close": 15.44, "volume": 1799774.0}, {"date": "2016-11-09", "close": 14.32, "volume": 4001644.0}, {"date": "2016-11-10", "close": 14.5, "volume": 3791638.0}, {"date": "2016-11-11", "close": 14.58, "volume": 2051118.0}, {"date": "2016-11-14", "close": 14.29, "volume": 3205567.0}, {"date": "2016-11-15", "close": 14.48, "volume": 3027180.0}, {"date": "2016-11-16", "close": 14.61, "volume": 1354542.0}, {"date": "2016-11-17", "close": 15.26, "volume": 3598040.0}, {"date": "2016-11-18", "close": 16.3, "volume": 3801049.0}, {"date": "2016-11-21", "close": 15.89, "volume": 4361050.0}, {"date": "2016-11-22", "close": 15.07, "volume": 3633149.0}, {"date": "2016-11-23", "close": 15.32, "volume": 2328836.0}, {"date": "2016-11-25", "close": 15.9, "volume": 1313211.0}, {"date": "2016-11-28", "close": 15.81, "volume": 2086550.0}, {"date": "2016-11-29", "close": 15.63, "volume": 4114204.0}, {"date": "2016-11-30", "close": 15.13, "volume": 4132562.0}, {"date": "2016-12-01", "close": 14.61, "volume": 2493109.0}, {"date": "2016-12-02", "close": 13.83, "volume": 3014796.0}, {"date": "2016-12-05", "close": 13.48, "volume": 3167162.0}, {"date": "2016-12-06", "close": 13.58, "volume": 1830513.0}, {"date": "2016-12-07", "close": 13.56, "volume": 2198603.0}, {"date": "2016-12-08", "close": 14.46, "volume": 3036745.0}, {"date": "2016-12-09", "close": 14.13, "volume": 1160099.0}, {"date": "2016-12-12", "close": 13.36, "volume": 1995603.0}, {"date": "2016-12-13", "close": 12.83, "volume": 4004286.0}, {"date": "2016-12-14", "close": 13.17, "volume": 2946029.0}, {"date": "2016-12-15", "close": 12.91, "volume": 1041807.0}, {"date": "2016-12-16", "close": 12.64, "volume": 2292875.0}, {"date": "2016-12-19", "close": 12.67, "volume": 1112774.0}, {"date": "2016-12-20", "close": 13.09, "volume": 1308673.0}, {"date": "2016-12-21", "close": 13.16, "volume": 1013686.0}, {"date": "2016-12-22", "close": 12.91, "volume": 1301925.0}, {"date": "2016-12-23", "close": 12.57, "volume": 854889.0}, {"date": "2016-12-27", "close": 12.59, "volume": 1817528.0}, {"date": "2016-12-28", "close": 12.31, "volume": 2850496.0}, {"date": "2016-12-29", "close": 12.44, "volume": 2446512.0}, {"date": "2016-12-30", "close": 12.07, "volume": 3146519.0}, {"date": "2017-01-03", "close": 12.19, "volume": 2293658.0}, {"date": "2017-01-04", "close": 12.27, "volume": 1975320.0}, {"date": "2017-01-05", "close": 12.97, "volume": 4092961.0}, {"date": "2017-01-06", "close": 13.34, "volume": 2212558.0}, {"date": "2017-01-09", "close": 13.0, "volume": 1226168.0}, {"date": "2017-01-10", "close": 13.53, "volume": 2196793.0}, {"date": "2017-01-11", "close": 13.65, "volume": 1863293.0}, {"date": "2017-01-12", "close": 13.26, "volume": 1287933.0}, {"date": "2017-01-13", "close": 12.84, "volume": 1435434.0}, {"date": "2017-01-17", "close": 12.92, "volume": 2141142.0}, {"date": "2017-01-18", "close": 13.21, "volume": 1589366.0}, {"date": "2017-01-19", "close": 13.57, "volume": 3111990.0}, {"date": "2017-01-20", "close": 13.6, "volume": 1878664.0}, {"date": "2017-01-23", "close": 13.46, "volume": 1110868.0}, {"date": "2017-01-24", "close": 13.29, "volume": 1478691.0}, {"date": "2017-01-25", "close": 12.89, "volume": 2424397.0}, {"date": "2017-01-26", "close": 12.31, "volume": 2888656.0}, {"date": "2017-01-27", "close": 12.42, "volume": 1199009.0}, {"date": "2017-01-30", "close": 12.34, "volume": 771988.0}, {"date": "2017-01-31", "close": 12.47, "volume": 839950.0}, {"date": "2017-02-01", "close": 12.77, "volume": 1099188.0}, {"date": "2017-02-02", "close": 12.53, "volume": 1511336.0}, {"date": "2017-02-03", "close": 12.24, "volume": 1238032.0}, {"date": "2017-02-06", "close": 12.39, "volume": 1242510.0}, {"date": "2017-02-07", "close": 12.64, "volume": 2289425.0}, {"date": "2017-02-08", "close": 12.58, "volume": 1560391.0}, {"date": "2017-02-09", "close": 12.26, "volume": 1450730.0}, {"date": "2017-02-10", "close": 12.41, "volume": 1727224.0}, {"date": "2017-02-13", "close": 13.04, "volume": 2122569.0}, {"date": "2017-02-14", "close": 13.08, "volume": 2195647.0}, {"date": "2017-02-15", "close": 14.27, "volume": 4378700.0}, {"date": "2017-02-16", "close": 13.99, "volume": 3269484.0}, {"date": "2017-02-17", "close": 14.01, "volume": 834477.0}, {"date": "2017-02-21", "close": 14.23, "volume": 2225750.0}, {"date": "2017-02-22", "close": 14.42, "volume": 1574897.0}, {"date": "2017-02-23", "close": 14.11, "volume": 1787894.0}, {"date": "2017-02-24", "close": 14.15, "volume": 1075928.0}, {"date": "2017-02-27", "close": 14.57, "volume": 4360374.0}, {"date": "2017-02-28", "close": 12.89, "volume": 14650940.0}, {"date": "2017-03-01", "close": 13.1, "volume": 3769962.0}, {"date": "2017-03-02", "close": 13.0, "volume": 2084092.0}, {"date": "2017-03-03", "close": 13.02, "volume": 3903781.0}, {"date": "2017-03-06", "close": 12.96, "volume": 1836838.0}, {"date": "2017-03-07", "close": 12.29, "volume": 3019962.0}, {"date": "2017-03-08", "close": 12.19, "volume": 2605470.0}, {"date": "2017-03-09", "close": 11.57, "volume": 3990064.0}, {"date": "2017-03-10", "close": 11.23, "volume": 5654772.0}, {"date": "2017-03-13", "close": 11.96, "volume": 4163585.0}, {"date": "2017-03-14", "close": 12.45, "volume": 2112080.0}, {"date": "2017-03-15", "close": 13.1, "volume": 5693031.0}, {"date": "2017-03-16", "close": 12.88, "volume": 3536405.0}, {"date": "2017-03-17", "close": 12.69, "volume": 2186481.0}, {"date": "2017-03-20", "close": 12.79, "volume": 766917.0}, {"date": "2017-03-21", "close": 12.5, "volume": 2966898.0}, {"date": "2017-03-22", "close": 12.5, "volume": 741344.0}, {"date": "2017-03-23", "close": 12.45, "volume": 895211.0}, {"date": "2017-03-24", "close": 12.67, "volume": 1452189.0}, {"date": "2017-03-27", "close": 12.63, "volume": 2887129.0}, {"date": "2017-03-28", "close": 12.88, "volume": 1564125.0}, {"date": "2017-03-29", "close": 13.27, "volume": 1564660.0}, {"date": "2017-03-30", "close": 13.01, "volume": 4342726.0}, {"date": "2017-03-31", "close": 13.09, "volume": 3114385.0}, {"date": "2017-04-03", "close": 12.3, "volume": 4524587.0}, {"date": "2017-04-04", "close": 12.41, "volume": 3994966.0}, {"date": "2017-04-05", "close": 12.4, "volume": 2254652.0}, {"date": "2017-04-06", "close": 12.06, "volume": 3309245.0}, {"date": "2017-04-07", "close": 11.97, "volume": 2104854.0}, {"date": "2017-04-10", "close": 12.39, "volume": 3929995.0}, {"date": "2017-04-11", "close": 12.63, "volume": 2635202.0}, {"date": "2017-04-12", "close": 12.56, "volume": 1039725.0}, {"date": "2017-04-13", "close": 12.63, "volume": 1996252.0}, {"date": "2017-04-17", "close": 13.02, "volume": 1465488.0}, {"date": "2017-04-18", "close": 12.65, "volume": 1832620.0}, {"date": "2017-04-19", "close": 12.76, "volume": 2171589.0}, {"date": "2017-04-20", "close": 12.82, "volume": 1967766.0}, {"date": "2017-04-21", "close": 13.01, "volume": 1946026.0}, {"date": "2017-04-24", "close": 13.08, "volume": 1548185.0}, {"date": "2017-04-25", "close": 13.23, "volume": 1474569.0}, {"date": "2017-04-26", "close": 13.41, "volume": 1535903.0}, {"date": "2017-04-27", "close": 13.59, "volume": 1585083.0}, {"date": "2017-04-28", "close": 13.93, "volume": 3342787.0}, {"date": "2017-05-01", "close": 13.5, "volume": 2728357.0}, {"date": "2017-05-02", "close": 14.01, "volume": 2746162.0}, {"date": "2017-05-03", "close": 13.7, "volume": 3058036.0}, {"date": "2017-05-04", "close": 13.84, "volume": 1295550.0}, {"date": "2017-05-05", "close": 13.82, "volume": 1178313.0}, {"date": "2017-05-08", "close": 14.11, "volume": 2380037.0}, {"date": "2017-05-09", "close": 14.55, "volume": 2706998.0}, {"date": "2017-05-10", "close": 14.03, "volume": 3028152.0}, {"date": "2017-05-11", "close": 14.08, "volume": 2986870.0}, {"date": "2017-05-12", "close": 14.6, "volume": 3083230.0}, {"date": "2017-05-15", "close": 14.35, "volume": 1431289.0}, {"date": "2017-05-16", "close": 14.27, "volume": 2932513.0}, {"date": "2017-05-17", "close": 14.05, "volume": 3143716.0}, {"date": "2017-05-18", "close": 13.3, "volume": 6095831.0}, {"date": "2017-05-19", "close": 14.0, "volume": 2965260.0}, {"date": "2017-05-22", "close": 14.49, "volume": 6197184.0}, {"date": "2017-05-23", "close": 14.44, "volume": 3225855.0}, {"date": "2017-05-24", "close": 14.5, "volume": 2134474.0}, {"date": "2017-05-25", "close": 14.26, "volume": 673758.0}, {"date": "2017-05-26", "close": 14.33, "volume": 1211572.0}, {"date": "2017-05-30", "close": 14.14, "volume": 1795742.0}, {"date": "2017-05-31", "close": 14.29, "volume": 2505040.0}, {"date": "2017-06-01", "close": 14.69, "volume": 2834765.0}, {"date": "2017-06-02", "close": 14.59, "volume": 1195965.0}, {"date": "2017-06-05", "close": 14.65, "volume": 1146219.0}, {"date": "2017-06-06", "close": 14.6, "volume": 850427.0}, {"date": "2017-06-07", "close": 14.76, "volume": 1448768.0}, {"date": "2017-06-08", "close": 14.47, "volume": 3241112.0}, {"date": "2017-06-09", "close": 14.53, "volume": 2885314.0}, {"date": "2017-06-12", "close": 14.65, "volume": 1778103.0}, {"date": "2017-06-13", "close": 14.89, "volume": 1923162.0}, {"date": "2017-06-14", "close": 14.79, "volume": 1031700.0}, {"date": "2017-06-15", "close": 14.21, "volume": 2059939.0}, {"date": "2017-06-16", "close": 14.32, "volume": 2280762.0}, {"date": "2017-06-19", "close": 14.3, "volume": 1408432.0}, {"date": "2017-06-20", "close": 14.16, "volume": 1910591.0}, {"date": "2017-06-21", "close": 14.0, "volume": 1789257.0}, {"date": "2017-06-22", "close": 14.26, "volume": 3430736.0}, {"date": "2017-06-23", "close": 14.34, "volume": 1524749.0}, {"date": "2017-06-26", "close": 14.44, "volume": 2739726.0}, {"date": "2017-06-27", "close": 13.93, "volume": 1457563.0}, {"date": "2017-06-28", "close": 14.01, "volume": 2003846.0}, {"date": "2017-06-29", "close": 14.03, "volume": 1899576.0}, {"date": "2017-06-30", "close": 13.96, "volume": 803662.0}, {"date": "2017-07-03", "close": 14.16, "volume": 909760.0}, {"date": "2017-07-05", "close": 14.67, "volume": 2667647.0}, {"date": "2017-07-06", "close": 14.69, "volume": 1464892.0}, {"date": "2017-07-07", "close": 14.45, "volume": 2009950.0}, {"date": "2017-07-10", "close": 14.78, "volume": 1364985.0}, {"date": "2017-07-11", "close": 15.01, "volume": 3940615.0}, {"date": "2017-07-12", "close": 15.3, "volume": 1730328.0}, {"date": "2017-07-13", "close": 15.64, "volume": 1844758.0}, {"date": "2017-07-14", "close": 15.94, "volume": 1468762.0}, {"date": "2017-07-17", "close": 15.05, "volume": 2844497.0}, {"date": "2017-07-18", "close": 15.26, "volume": 1245601.0}, {"date": "2017-07-19", "close": 15.56, "volume": 1943269.0}, {"date": "2017-07-20", "close": 15.68, "volume": 1633664.0}, {"date": "2017-07-21", "close": 15.04, "volume": 3872060.0}, {"date": "2017-07-24", "close": 15.24, "volume": 1413672.0}, {"date": "2017-07-25", "close": 15.11, "volume": 1549620.0}, {"date": "2017-07-26", "close": 15.25, "volume": 1727787.0}, {"date": "2017-07-27", "close": 14.95, "volume": 2025552.0}, {"date": "2017-07-28", "close": 14.71, "volume": 1056974.0}, {"date": "2017-07-31", "close": 14.98, "volume": 1239304.0}, {"date": "2017-08-01", "close": 14.6, "volume": 1582629.0}, {"date": "2017-08-02", "close": 14.25, "volume": 2422911.0}, {"date": "2017-08-03", "close": 14.42, "volume": 1253097.0}, {"date": "2017-08-04", "close": 14.59, "volume": 896753.0}, {"date": "2017-08-07", "close": 15.03, "volume": 2117161.0}, {"date": "2017-08-08", "close": 14.92, "volume": 2156787.0}, {"date": "2017-08-09", "close": 14.32, "volume": 2516670.0}, {"date": "2017-08-10", "close": 14.07, "volume": 2352963.0}, {"date": "2017-08-11", "close": 13.25, "volume": 5824132.0}, {"date": "2017-08-14", "close": 13.67, "volume": 4023390.0}, {"date": "2017-08-15", "close": 13.62, "volume": 1982921.0}, {"date": "2017-08-16", "close": 13.45, "volume": 1591826.0}, {"date": "2017-08-17", "close": 13.36, "volume": 2163267.0}, {"date": "2017-08-18", "close": 13.73, "volume": 1432671.0}, {"date": "2017-08-21", "close": 13.9, "volume": 1964710.0}, {"date": "2017-08-22", "close": 14.01, "volume": 2578972.0}, {"date": "2017-08-23", "close": 13.14, "volume": 7015163.0}, {"date": "2017-08-24", "close": 13.57, "volume": 6046763.0}, {"date": "2017-08-25", "close": 13.49, "volume": 2555259.0}, {"date": "2017-08-28", "close": 13.29, "volume": 2042596.0}, {"date": "2017-08-29", "close": 13.43, "volume": 1542663.0}, {"date": "2017-08-30", "close": 13.61, "volume": 1549645.0}, {"date": "2017-08-31", "close": 13.65, "volume": 1357219.0}, {"date": "2017-09-01", "close": 13.8, "volume": 1724801.0}, {"date": "2017-09-05", "close": 13.54, "volume": 2013511.0}, {"date": "2017-09-06", "close": 13.9, "volume": 2718520.0}, {"date": "2017-09-07", "close": 13.91, "volume": 3140978.0}, {"date": "2017-09-08", "close": 13.9, "volume": 4383195.0}, {"date": "2017-09-11", "close": 14.29, "volume": 2937480.0}, {"date": "2017-09-12", "close": 14.29, "volume": 2243287.0}, {"date": "2017-09-13", "close": 14.21, "volume": 3263809.0}, {"date": "2017-09-14", "close": 14.93, "volume": 9453523.0}, {"date": "2017-09-15", "close": 15.07, "volume": 5344868.0}, {"date": "2017-09-18", "close": 14.89, "volume": 2781923.0}, {"date": "2017-09-19", "close": 15.17, "volume": 2583161.0}, {"date": "2017-09-20", "close": 14.99, "volume": 2151868.0}, {"date": "2017-09-21", "close": 14.96, "volume": 1660728.0}, {"date": "2017-09-22", "close": 14.84, "volume": 1049870.0}, {"date": "2017-09-25", "close": 14.64, "volume": 1937614.0}, {"date": "2017-09-26", "close": 14.24, "volume": 2340535.0}, {"date": "2017-09-27", "close": 14.29, "volume": 1443081.0}, {"date": "2017-09-28", "close": 14.01, "volume": 3237272.0}, {"date": "2017-09-29", "close": 14.04, "volume": 1397355.0}, {"date": "2017-10-02", "close": 14.29, "volume": 1541530.0}, {"date": "2017-10-03", "close": 13.81, "volume": 2460545.0}, {"date": "2017-10-04", "close": 13.48, "volume": 2599172.0}, {"date": "2017-10-05", "close": 13.84, "volume": 1618202.0}, {"date": "2017-10-06", "close": 13.61, "volume": 762791.0}, {"date": "2017-10-09", "close": 13.58, "volume": 815274.0}, {"date": "2017-10-10", "close": 14.34, "volume": 4516268.0}, {"date": "2017-10-11", "close": 15.08, "volume": 5084776.0}, {"date": "2017-10-12", "close": 15.56, "volume": 7475116.0}, {"date": "2017-10-13", "close": 15.63, "volume": 9983292.0}, {"date": "2017-10-16", "close": 15.29, "volume": 1988886.0}, {"date": "2017-10-17", "close": 14.96, "volume": 2330096.0}, {"date": "2017-10-18", "close": 15.41, "volume": 1924677.0}, {"date": "2017-10-19", "close": 15.33, "volume": 1417241.0}, {"date": "2017-10-20", "close": 15.6, "volume": 1306749.0}, {"date": "2017-10-23", "close": 15.38, "volume": 644484.0}, {"date": "2017-10-24", "close": 15.57, "volume": 2263363.0}, {"date": "2017-10-25", "close": 15.63, "volume": 1006546.0}, {"date": "2017-10-26", "close": 15.54, "volume": 1018973.0}, {"date": "2017-10-27", "close": 15.73, "volume": 1922601.0}, {"date": "2017-10-30", "close": 15.93, "volume": 1867807.0}, {"date": "2017-10-31", "close": 15.99, "volume": 2073295.0}, {"date": "2017-11-01", "close": 16.92, "volume": 8703153.0}, {"date": "2017-11-02", "close": 16.71, "volume": 2438530.0}, {"date": "2017-11-03", "close": 16.58, "volume": 2280982.0}, {"date": "2017-11-06", "close": 17.19, "volume": 3912351.0}, {"date": "2017-11-07", "close": 17.11, "volume": 2760108.0}, {"date": "2017-11-08", "close": 17.39, "volume": 2171635.0}, {"date": "2017-11-09", "close": 17.47, "volume": 1155117.0}, {"date": "2017-11-10", "close": 17.61, "volume": 2010748.0}, {"date": "2017-11-13", "close": 16.92, "volume": 3246568.0}, {"date": "2017-11-14", "close": 16.56, "volume": 2264012.0}, {"date": "2017-11-15", "close": 16.73, "volume": 1741060.0}, {"date": "2017-11-16", "close": 16.86, "volume": 1275802.0}, {"date": "2017-11-17", "close": 16.83, "volume": 2349309.0}, {"date": "2017-11-20", "close": 17.0, "volume": 2667557.0}, {"date": "2017-11-21", "close": 17.04, "volume": 3663844.0}, {"date": "2017-11-22", "close": 17.01, "volume": 2645483.0}, {"date": "2017-11-24", "close": 16.47, "volume": 1993543.0}, {"date": "2017-11-27", "close": 16.2, "volume": 1916111.0}, {"date": "2017-11-28", "close": 16.0, "volume": 2065768.0}, {"date": "2017-11-29", "close": 15.91, "volume": 2606128.0}, {"date": "2017-11-30", "close": 16.06, "volume": 1754286.0}, {"date": "2017-12-01", "close": 16.0, "volume": 1899443.0}, {"date": "2017-12-04", "close": 15.83, "volume": 2658465.0}, {"date": "2017-12-05", "close": 15.61, "volume": 4514923.0}, {"date": "2017-12-06", "close": 15.77, "volume": 3922052.0}, {"date": "2017-12-07", "close": 16.02, "volume": 6594716.0}, {"date": "2017-12-08", "close": 15.28, "volume": 14293140.0}, {"date": "2017-12-11", "close": 15.52, "volume": 3100754.0}, {"date": "2017-12-12", "close": 14.91, "volume": 7323905.0}, {"date": "2017-12-13", "close": 14.98, "volume": 3744305.0}, {"date": "2017-12-14", "close": 15.1, "volume": 4100982.0}, {"date": "2017-12-15", "close": 14.95, "volume": 6380534.0}, {"date": "2017-12-18", "close": 14.7, "volume": 4776487.0}, {"date": "2017-12-19", "close": 14.99, "volume": 4113725.0}, {"date": "2017-12-20", "close": 15.65, "volume": 4085497.0}, {"date": "2017-12-21", "close": 15.88, "volume": 3205143.0}, {"date": "2017-12-22", "close": 15.92, "volume": 1691467.0}, {"date": "2017-12-26", "close": 15.93, "volume": 1033736.0}, {"date": "2017-12-27", "close": 15.92, "volume": 1044689.0}, {"date": "2017-12-28", "close": 15.91, "volume": 1719339.0}, {"date": "2017-12-29", "close": 15.85, "volume": 1444277.0}, {"date": "2018-01-02", "close": 16.42, "volume": 4857035.0}, {"date": "2018-01-03", "close": 16.31, "volume": 2629846.0}, {"date": "2018-01-04", "close": 16.12, "volume": 2320183.0}, {"date": "2018-01-05", "close": 16.05, "volume": 1770774.0}, {"date": "2018-01-08", "close": 15.7, "volume": 1337665.0}, {"date": "2018-01-09", "close": 15.74, "volume": 1509991.0}, {"date": "2018-01-10", "close": 15.36, "volume": 2894859.0}, {"date": "2018-01-11", "close": 15.88, "volume": 2727156.0}, {"date": "2018-01-12", "close": 15.76, "volume": 3985066.0}, {"date": "2018-01-16", "close": 15.94, "volume": 3160800.0}, {"date": "2018-01-17", "close": 16.68, "volume": 2378106.0}, {"date": "2018-01-18", "close": 16.5, "volume": 3540809.0}, {"date": "2018-01-19", "close": 16.49, "volume": 3209316.0}, {"date": "2018-01-22", "close": 16.21, "volume": 1284001.0}, {"date": "2018-01-23", "close": 16.49, "volume": 1405127.0}, {"date": "2018-01-24", "close": 16.74, "volume": 2617868.0}, {"date": "2018-01-25", "close": 16.1, "volume": 2035395.0}, {"date": "2018-01-26", "close": 15.84, "volume": 2754622.0}, {"date": "2018-01-29", "close": 15.92, "volume": 1378670.0}, {"date": "2018-01-30", "close": 15.83, "volume": 1881432.0}, {"date": "2018-01-31", "close": 15.81, "volume": 1121202.0}, {"date": "2018-02-01", "close": 16.04, "volume": 1699401.0}, {"date": "2018-02-02", "close": 15.56, "volume": 1616899.0}, {"date": "2018-02-05", "close": 15.06, "volume": 2256633.0}, {"date": "2018-02-06", "close": 15.24, "volume": 2277581.0}, {"date": "2018-02-07", "close": 15.16, "volume": 1320945.0}, {"date": "2018-02-08", "close": 14.86, "volume": 2131188.0}, {"date": "2018-02-09", "close": 14.94, "volume": 1529359.0}, {"date": "2018-02-12", "close": 14.98, "volume": 1314305.0}, {"date": "2018-02-13", "close": 15.35, "volume": 1001404.0}, {"date": "2018-02-14", "close": 15.57, "volume": 915835.0}, {"date": "2018-02-15", "close": 15.53, "volume": 757738.0}, {"date": "2018-02-16", "close": 15.5, "volume": 557449.0}, {"date": "2018-02-20", "close": 15.37, "volume": 1115438.0}, {"date": "2018-02-21", "close": 15.24, "volume": 994468.0}, {"date": "2018-02-22", "close": 15.41, "volume": 1942725.0}, {"date": "2018-02-23", "close": 15.56, "volume": 1047154.0}, {"date": "2018-02-26", "close": 15.65, "volume": 933450.0}, {"date": "2018-02-27", "close": 15.36, "volume": 950582.0}, {"date": "2018-02-28", "close": 15.87, "volume": 1522873.0}, {"date": "2018-03-01", "close": 16.31, "volume": 2720351.0}, {"date": "2018-03-02", "close": 15.93, "volume": 1697622.0}, {"date": "2018-03-05", "close": 15.96, "volume": 1055336.0}, {"date": "2018-03-06", "close": 16.92, "volume": 4440635.0}, {"date": "2018-03-07", "close": 16.99, "volume": 2458794.0}, {"date": "2018-03-08", "close": 17.39, "volume": 3593305.0}, {"date": "2018-03-09", "close": 15.72, "volume": 10998440.0}, {"date": "2018-03-12", "close": 15.2, "volume": 7562835.0}, {"date": "2018-03-13", "close": 15.28, "volume": 4073316.0}, {"date": "2018-03-14", "close": 15.23, "volume": 1976106.0}, {"date": "2018-03-15", "close": 15.33, "volume": 2450763.0}, {"date": "2018-03-16", "close": 15.44, "volume": 4282161.0}, {"date": "2018-03-19", "close": 15.5, "volume": 1940573.0}, {"date": "2018-03-20", "close": 15.42, "volume": 1361172.0}, {"date": "2018-03-21", "close": 15.22, "volume": 2888950.0}, {"date": "2018-03-22", "close": 14.98, "volume": 1936829.0}, {"date": "2018-03-23", "close": 14.76, "volume": 2604853.0}, {"date": "2018-03-26", "close": 15.03, "volume": 2805196.0}, {"date": "2018-03-27", "close": 14.71, "volume": 2554952.0}, {"date": "2018-03-28", "close": 14.64, "volume": 1955284.0}, {"date": "2018-03-29", "close": 14.99, "volume": 2248239.0}, {"date": "2018-04-02", "close": 14.71, "volume": 2847093.0}, {"date": "2018-04-03", "close": 14.88, "volume": 2806423.0}, {"date": "2018-04-04", "close": 14.78, "volume": 3262761.0}, {"date": "2018-04-05", "close": 15.15, "volume": 2313638.0}, {"date": "2018-04-06", "close": 14.9, "volume": 1926578.0}, {"date": "2018-04-09", "close": 14.96, "volume": 2834266.0}, {"date": "2018-04-10", "close": 15.08, "volume": 3239395.0}, {"date": "2018-04-11", "close": 15.52, "volume": 2263364.0}, {"date": "2018-04-12", "close": 15.65, "volume": 1740491.0}, {"date": "2018-04-13", "close": 15.92, "volume": 2071554.0}, {"date": "2018-04-16", "close": 15.81, "volume": 1227933.0}, {"date": "2018-04-17", "close": 16.08, "volume": 3049782.0}, {"date": "2018-04-18", "close": 16.26, "volume": 3203430.0}, {"date": "2018-04-19", "close": 16.26, "volume": 1555380.0}, {"date": "2018-04-20", "close": 16.48, "volume": 2866489.0}, {"date": "2018-04-23", "close": 16.68, "volume": 3247068.0}, {"date": "2018-04-24", "close": 16.38, "volume": 1704807.0}, {"date": "2018-04-25", "close": 16.01, "volume": 1581056.0}, {"date": "2018-04-26", "close": 16.16, "volume": 2283518.0}, {"date": "2018-04-27", "close": 16.34, "volume": 1048490.0}, {"date": "2018-04-30", "close": 16.5, "volume": 3147110.0}, {"date": "2018-05-01", "close": 16.61, "volume": 2468140.0}, {"date": "2018-05-02", "close": 16.46, "volume": 2003640.0}, {"date": "2018-05-03", "close": 16.68, "volume": 1035294.0}, {"date": "2018-05-04", "close": 16.7, "volume": 1332208.0}, {"date": "2018-05-07", "close": 16.72, "volume": 3347003.0}, {"date": "2018-05-08", "close": 17.06, "volume": 2203687.0}, {"date": "2018-05-09", "close": 16.8, "volume": 2374699.0}, {"date": "2018-05-10", "close": 16.9, "volume": 3213914.0}, {"date": "2018-05-11", "close": 16.95, "volume": 1842759.0}, {"date": "2018-05-14", "close": 17.19, "volume": 4300127.0}, {"date": "2018-05-15", "close": 17.32, "volume": 2615691.0}, {"date": "2018-05-16", "close": 17.4, "volume": 1462727.0}, {"date": "2018-05-17", "close": 17.46, "volume": 1227049.0}, {"date": "2018-05-18", "close": 17.6, "volume": 1937716.0}, {"date": "2018-05-21", "close": 17.79, "volume": 1931256.0}, {"date": "2018-05-22", "close": 17.89, "volume": 2875935.0}, {"date": "2018-05-23", "close": 17.9, "volume": 2265291.0}, {"date": "2018-05-24", "close": 18.42, "volume": 3899829.0}, {"date": "2018-05-25", "close": 19.3, "volume": 4961703.0}, {"date": "2018-05-29", "close": 20.82, "volume": 19416820.0}, {"date": "2018-05-30", "close": 20.53, "volume": 5313379.0}, {"date": "2018-05-31", "close": 20.59, "volume": 2928175.0}, {"date": "2018-06-01", "close": 20.71, "volume": 3174547.0}, {"date": "2018-06-04", "close": 20.62, "volume": 6384817.0}, {"date": "2018-06-05", "close": 20.48, "volume": 4804504.0}, {"date": "2018-06-06", "close": 21.33, "volume": 6891718.0}, {"date": "2018-06-07", "close": 20.71, "volume": 2579155.0}, {"date": "2018-06-08", "close": 21.04, "volume": 3316910.0}, {"date": "2018-06-11", "close": 21.39, "volume": 2310207.0}, {"date": "2018-06-12", "close": 21.49, "volume": 2845236.0}, {"date": "2018-06-13", "close": 21.49, "volume": 1461163.0}, {"date": "2018-06-14", "close": 21.4, "volume": 2288732.0}, {"date": "2018-06-15", "close": 21.15, "volume": 5211715.0}, {"date": "2018-06-18", "close": 21.3, "volume": 2687180.0}, {"date": "2018-06-19", "close": 20.3, "volume": 5421710.0}, {"date": "2018-06-20", "close": 20.35, "volume": 2303944.0}, {"date": "2018-06-21", "close": 19.62, "volume": 3374466.0}, {"date": "2018-06-22", "close": 19.36, "volume": 3041660.0}, {"date": "2018-06-25", "close": 19.24, "volume": 3356089.0}, {"date": "2018-06-26", "close": 19.99, "volume": 2834586.0}, {"date": "2018-06-27", "close": 19.8, "volume": 4016724.0}, {"date": "2018-06-28", "close": 19.87, "volume": 1540798.0}, {"date": "2018-06-29", "close": 20.0, "volume": 2122700.0}, {"date": "2018-07-02", "close": 20.42, "volume": 3912968.0}, {"date": "2018-07-03", "close": 20.22, "volume": 1097442.0}, {"date": "2018-07-05", "close": 19.45, "volume": 2832982.0}, {"date": "2018-07-06", "close": 19.66, "volume": 883612.0}, {"date": "2018-07-09", "close": 20.11, "volume": 1422970.0}, {"date": "2018-07-10", "close": 20.46, "volume": 2032709.0}, {"date": "2018-07-11", "close": 20.06, "volume": 918628.0}, {"date": "2018-07-12", "close": 21.07, "volume": 2618056.0}, {"date": "2018-07-13", "close": 20.61, "volume": 2339392.0}, {"date": "2018-07-16", "close": 22.43, "volume": 8306058.0}, {"date": "2018-07-17", "close": 22.01, "volume": 5151760.0}, {"date": "2018-07-18", "close": 21.97, "volume": 2743395.0}, {"date": "2018-07-19", "close": 21.0, "volume": 6590429.0}, {"date": "2018-07-20", "close": 21.27, "volume": 2222616.0}, {"date": "2018-07-23", "close": 21.13, "volume": 1472995.0}, {"date": "2018-07-24", "close": 20.94, "volume": 1609269.0}, {"date": "2018-07-25", "close": 21.03, "volume": 2709196.0}, {"date": "2018-07-26", "close": 20.67, "volume": 1692743.0}, {"date": "2018-07-27", "close": 20.09, "volume": 2264302.0}, {"date": "2018-07-30", "close": 19.16, "volume": 3550329.0}, {"date": "2018-07-31", "close": 19.83, "volume": 1781103.0}, {"date": "2018-08-01", "close": 19.82, "volume": 1520378.0}, {"date": "2018-08-02", "close": 19.64, "volume": 1582464.0}, {"date": "2018-08-03", "close": 19.39, "volume": 3283132.0}, {"date": "2018-08-06", "close": 18.96, "volume": 2087367.0}, {"date": "2018-08-07", "close": 19.46, "volume": 1812298.0}, {"date": "2018-08-08", "close": 19.65, "volume": 2902487.0}, {"date": "2018-08-09", "close": 20.92, "volume": 4916925.0}, {"date": "2018-08-10", "close": 21.13, "volume": 3831186.0}, {"date": "2018-08-13", "close": 21.07, "volume": 1854341.0}, {"date": "2018-08-14", "close": 19.35, "volume": 4802475.0}, {"date": "2018-08-15", "close": 18.54, "volume": 9231923.0}, {"date": "2018-08-16", "close": 19.21, "volume": 3194635.0}, {"date": "2018-08-17", "close": 19.33, "volume": 1980781.0}, {"date": "2018-08-20", "close": 19.91, "volume": 2548100.0}, {"date": "2018-08-21", "close": 19.98, "volume": 3031179.0}, {"date": "2018-08-22", "close": 19.15, "volume": 2114006.0}, {"date": "2018-08-23", "close": 19.25, "volume": 1005108.0}, {"date": "2018-08-24", "close": 19.52, "volume": 1337573.0}, {"date": "2018-08-27", "close": 19.9, "volume": 1387109.0}, {"date": "2018-08-28", "close": 19.51, "volume": 907086.0}, {"date": "2018-08-29", "close": 18.96, "volume": 2345614.0}, {"date": "2018-08-30", "close": 18.1, "volume": 4012502.0}, {"date": "2018-08-31", "close": 18.46, "volume": 2766895.0}, {"date": "2018-09-04", "close": 17.73, "volume": 3053074.0}, {"date": "2018-09-05", "close": 17.2, "volume": 4810893.0}, {"date": "2018-09-06", "close": 17.46, "volume": 3492690.0}, {"date": "2018-09-07", "close": 17.69, "volume": 2224945.0}, {"date": "2018-09-10", "close": 17.5, "volume": 2101394.0}, {"date": "2018-09-11", "close": 17.41, "volume": 1648312.0}, {"date": "2018-09-12", "close": 17.32, "volume": 3134341.0}, {"date": "2018-09-13", "close": 17.91, "volume": 2196802.0}, {"date": "2018-09-14", "close": 17.76, "volume": 1632456.0}, {"date": "2018-09-17", "close": 17.14, "volume": 1176844.0}, {"date": "2018-09-18", "close": 17.18, "volume": 1653541.0}, {"date": "2018-09-19", "close": 17.99, "volume": 2229812.0}, {"date": "2018-09-20", "close": 17.97, "volume": 5197024.0}, {"date": "2018-09-21", "close": 17.97, "volume": 4751490.0}, {"date": "2018-09-24", "close": 16.97, "volume": 2018839.0}, {"date": "2018-09-25", "close": 16.96, "volume": 749565.0}, {"date": "2018-09-26", "close": 17.2, "volume": 1262789.0}, {"date": "2018-09-27", "close": 16.75, "volume": 1671580.0}, {"date": "2018-09-28", "close": 16.57, "volume": 1976780.0}, {"date": "2018-10-01", "close": 16.5, "volume": 1172507.0}, {"date": "2018-10-02", "close": 16.21, "volume": 2143639.0}, {"date": "2018-10-03", "close": 16.16, "volume": 853570.0}, {"date": "2018-10-04", "close": 15.91, "volume": 1762715.0}, {"date": "2018-10-05", "close": 15.61, "volume": 1313054.0}, {"date": "2018-10-08", "close": 15.35, "volume": 1843984.0}, {"date": "2018-10-09", "close": 15.24, "volume": 2127309.0}, {"date": "2018-10-10", "close": 14.95, "volume": 2149479.0}, {"date": "2018-10-11", "close": 15.64, "volume": 3330691.0}, {"date": "2018-10-12", "close": 16.24, "volume": 2209336.0}, {"date": "2018-10-15", "close": 16.25, "volume": 1301233.0}, {"date": "2018-10-16", "close": 16.65, "volume": 1514901.0}, {"date": "2018-10-17", "close": 15.95, "volume": 1406228.0}, {"date": "2018-10-18", "close": 15.38, "volume": 1483921.0}, {"date": "2018-10-19", "close": 15.48, "volume": 1294784.0}, {"date": "2018-10-22", "close": 15.85, "volume": 1780774.0}, {"date": "2018-10-23", "close": 15.33, "volume": 1153289.0}, {"date": "2018-10-24", "close": 15.15, "volume": 2261363.0}, {"date": "2018-10-25", "close": 15.56, "volume": 731113.0}, {"date": "2018-10-26", "close": 15.48, "volume": 1728414.0}, {"date": "2018-10-29", "close": 15.27, "volume": 723385.0}, {"date": "2018-10-30", "close": 15.42, "volume": 1262785.0}, {"date": "2018-10-31", "close": 16.22, "volume": 2807965.0}, {"date": "2018-11-01", "close": 16.8, "volume": 3126070.0}, {"date": "2018-11-02", "close": 16.67, "volume": 1091966.0}, {"date": "2018-11-05", "close": 16.25, "volume": 787925.0}, {"date": "2018-11-06", "close": 16.49, "volume": 513460.0}, {"date": "2018-11-07", "close": 16.68, "volume": 585938.0}, {"date": "2018-11-08", "close": 16.83, "volume": 1078488.0}, {"date": "2018-11-09", "close": 15.97, "volume": 3722086.0}, {"date": "2018-11-12", "close": 15.67, "volume": 1751321.0}, {"date": "2018-11-13", "close": 15.82, "volume": 1796328.0}, {"date": "2018-11-14", "close": 16.08, "volume": 1897343.0}, {"date": "2018-11-15", "close": 16.88, "volume": 3012723.0}, {"date": "2018-11-16", "close": 16.97, "volume": 1434280.0}, {"date": "2018-11-19", "close": 16.13, "volume": 1221674.0}, {"date": "2018-11-20", "close": 16.09, "volume": 1482788.0}, {"date": "2018-11-21", "close": 16.29, "volume": 882333.0}, {"date": "2018-11-23", "close": 16.48, "volume": 567150.0}, {"date": "2018-11-26", "close": 16.6, "volume": 1054113.0}, {"date": "2018-11-27", "close": 16.6, "volume": 871588.0}, {"date": "2018-11-28", "close": 17.1, "volume": 1444296.0}, {"date": "2018-11-29", "close": 16.93, "volume": 1221407.0}, {"date": "2018-11-30", "close": 17.16, "volume": 2499036.0}, {"date": "2018-12-03", "close": 17.29, "volume": 2782534.0}, {"date": "2018-12-04", "close": 16.75, "volume": 2154335.0}, {"date": "2018-12-06", "close": 16.06, "volume": 1583785.0}, {"date": "2018-12-07", "close": 15.83, "volume": 998691.0}, {"date": "2018-12-10", "close": 15.73, "volume": 1130781.0}, {"date": "2018-12-11", "close": 15.95, "volume": 1236291.0}, {"date": "2018-12-12", "close": 16.45, "volume": 940847.0}, {"date": "2018-12-13", "close": 16.48, "volume": 2975742.0}, {"date": "2018-12-14", "close": 16.44, "volume": 489655.0}, {"date": "2018-12-17", "close": 16.14, "volume": 525679.0}, {"date": "2018-12-18", "close": 16.03, "volume": 777980.0}, {"date": "2018-12-19", "close": 15.5, "volume": 1247352.0}, {"date": "2018-12-20", "close": 15.47, "volume": 2008273.0}, {"date": "2018-12-21", "close": 15.93, "volume": 1342658.0}, {"date": "2018-12-24", "close": 15.99, "volume": 418011.0}, {"date": "2018-12-26", "close": 16.43, "volume": 658257.0}, {"date": "2018-12-27", "close": 16.0, "volume": 1798339.0}, {"date": "2018-12-28", "close": 16.0, "volume": 1864078.0}, {"date": "2018-12-31", "close": 15.83, "volume": 1094662.0}, {"date": "2019-01-02", "close": 16.07, "volume": 1200649.0}, {"date": "2019-01-03", "close": 15.33, "volume": 1109768.0}, {"date": "2019-01-04", "close": 16.16, "volume": 748858.0}, {"date": "2019-01-07", "close": 16.63, "volume": 673505.0}, {"date": "2019-01-08", "close": 16.54, "volume": 1402080.0}, {"date": "2019-01-09", "close": 17.11, "volume": 2481082.0}, {"date": "2019-01-10", "close": 17.28, "volume": 2296358.0}, {"date": "2019-01-11", "close": 17.36, "volume": 2108639.0}, {"date": "2019-01-14", "close": 17.29, "volume": 1101451.0}, {"date": "2019-01-15", "close": 17.6, "volume": 1371636.0}, {"date": "2019-01-16", "close": 17.69, "volume": 1898283.0}, {"date": "2019-01-17", "close": 17.91, "volume": 1570992.0}, {"date": "2019-01-18", "close": 17.99, "volume": 2724952.0}, {"date": "2019-01-22", "close": 17.14, "volume": 2320891.0}, {"date": "2019-01-23", "close": 17.05, "volume": 2683916.0}, {"date": "2019-01-24", "close": 17.29, "volume": 1816928.0}, {"date": "2019-01-25", "close": 17.43, "volume": 1866969.0}, {"date": "2019-01-28", "close": 17.25, "volume": 3481689.0}, {"date": "2019-01-29", "close": 17.19, "volume": 1453718.0}, {"date": "2019-01-30", "close": 17.27, "volume": 1818025.0}, {"date": "2019-01-31", "close": 17.12, "volume": 1915212.0}, {"date": "2019-02-01", "close": 17.37, "volume": 1502444.0}, {"date": "2019-02-04", "close": 17.45, "volume": 1204891.0}, {"date": "2019-02-05", "close": 17.61, "volume": 1675108.0}, {"date": "2019-02-06", "close": 17.84, "volume": 1036137.0}, {"date": "2019-02-07", "close": 17.79, "volume": 1815397.0}, {"date": "2019-02-08", "close": 17.91, "volume": 2541429.0}, {"date": "2019-02-11", "close": 18.15, "volume": 5121916.0}, {"date": "2019-02-12", "close": 18.8, "volume": 7167410.0}, {"date": "2019-02-13", "close": 19.25, "volume": 5852515.0}, {"date": "2019-02-14", "close": 19.18, "volume": 4291260.0}, {"date": "2019-02-15", "close": 18.81, "volume": 2933440.0}, {"date": "2019-02-19", "close": 19.25, "volume": 5253683.0}, {"date": "2019-02-20", "close": 19.23, "volume": 4703838.0}, {"date": "2019-02-21", "close": 19.45, "volume": 3807345.0}, {"date": "2019-02-22", "close": 19.61, "volume": 4109946.0}, {"date": "2019-02-25", "close": 19.7, "volume": 4692725.0}, {"date": "2019-02-26", "close": 19.49, "volume": 3770983.0}, {"date": "2019-02-27", "close": 19.54, "volume": 4245684.0}, {"date": "2019-02-28", "close": 19.88, "volume": 38709080.0}, {"date": "2019-03-01", "close": 19.59, "volume": 4050019.0}, {"date": "2019-03-04", "close": 21.15, "volume": 6729875.0}, {"date": "2019-03-05", "close": 20.94, "volume": 4629238.0}, {"date": "2019-03-06", "close": 20.86, "volume": 2643444.0}, {"date": "2019-03-07", "close": 20.46, "volume": 3069131.0}, {"date": "2019-03-08", "close": 20.17, "volume": 3091960.0}, {"date": "2019-03-11", "close": 20.13, "volume": 6425294.0}, {"date": "2019-03-12", "close": 20.01, "volume": 7636325.0}, {"date": "2019-03-13", "close": 19.29, "volume": 9720603.0}, {"date": "2019-03-14", "close": 19.12, "volume": 3988811.0}, {"date": "2019-03-15", "close": 19.06, "volume": 3789297.0}, {"date": "2019-03-18", "close": 18.88, "volume": 3437629.0}, {"date": "2019-03-19", "close": 18.64, "volume": 2237303.0}, {"date": "2019-03-20", "close": 18.33, "volume": 3388191.0}, {"date": "2019-03-21", "close": 18.26, "volume": 4269285.0}, {"date": "2019-03-22", "close": 17.69, "volume": 3659929.0}, {"date": "2019-03-25", "close": 17.84, "volume": 3733084.0}, {"date": "2019-03-26", "close": 17.9, "volume": 2130956.0}, {"date": "2019-03-27", "close": 17.83, "volume": 1478408.0}, {"date": "2019-03-28", "close": 17.98, "volume": 1693647.0}, {"date": "2019-03-29", "close": 18.28, "volume": 3723341.0}, {"date": "2019-04-01", "close": 18.45, "volume": 2970255.0}, {"date": "2019-04-02", "close": 18.25, "volume": 1481932.0}, {"date": "2019-04-03", "close": 18.37, "volume": 2120586.0}, {"date": "2019-04-04", "close": 18.47, "volume": 2335635.0}, {"date": "2019-04-05", "close": 18.9, "volume": 2075908.0}, {"date": "2019-04-08", "close": 18.94, "volume": 1915330.0}, {"date": "2019-04-09", "close": 18.97, "volume": 1277304.0}, {"date": "2019-04-10", "close": 19.11, "volume": 1402442.0}, {"date": "2019-04-11", "close": 19.22, "volume": 1690031.0}, {"date": "2019-04-12", "close": 19.52, "volume": 1553799.0}, {"date": "2019-04-15", "close": 19.31, "volume": 2141595.0}, {"date": "2019-04-16", "close": 19.32, "volume": 1978617.0}, {"date": "2019-04-17", "close": 19.52, "volume": 1140828.0}, {"date": "2019-04-18", "close": 19.6, "volume": 922822.0}, {"date": "2019-04-22", "close": 19.31, "volume": 1499374.0}, {"date": "2019-04-23", "close": 19.8, "volume": 1829697.0}, {"date": "2019-04-24", "close": 20.0, "volume": 2775543.0}, {"date": "2019-04-25", "close": 19.67, "volume": 1363199.0}, {"date": "2019-04-26", "close": 19.97, "volume": 1989730.0}, {"date": "2019-04-29", "close": 19.92, "volume": 1219086.0}, {"date": "2019-04-30", "close": 19.93, "volume": 2690736.0}, {"date": "2019-05-01", "close": 19.79, "volume": 2141997.0}, {"date": "2019-05-02", "close": 19.98, "volume": 3192601.0}, {"date": "2019-05-03", "close": 19.98, "volume": 3442326.0}, {"date": "2019-05-06", "close": 19.2, "volume": 3052703.0}, {"date": "2019-05-07", "close": 18.8, "volume": 2288328.0}, {"date": "2019-05-08", "close": 19.08, "volume": 1833920.0}, {"date": "2019-05-09", "close": 18.98, "volume": 1863605.0}, {"date": "2019-05-10", "close": 19.01, "volume": 1976365.0}, {"date": "2019-05-13", "close": 18.26, "volume": 3657046.0}, {"date": "2019-05-14", "close": 18.49, "volume": 3664081.0}, {"date": "2019-05-15", "close": 18.82, "volume": 3433186.0}, {"date": "2019-05-16", "close": 19.54, "volume": 4029445.0}, {"date": "2019-05-17", "close": 17.93, "volume": 3466028.0}, {"date": "2019-05-20", "close": 18.02, "volume": 2616563.0}, {"date": "2019-05-21", "close": 18.31, "volume": 2348697.0}, {"date": "2019-05-22", "close": 18.02, "volume": 2630569.0}, {"date": "2019-05-23", "close": 18.05, "volume": 2270929.0}, {"date": "2019-05-24", "close": 17.95, "volume": 2347015.0}, {"date": "2019-05-28", "close": 18.35, "volume": 6715782.0}, {"date": "2019-05-29", "close": 18.04, "volume": 3823660.0}, {"date": "2019-05-30", "close": 18.05, "volume": 1499867.0}, {"date": "2019-05-31", "close": 18.04, "volume": 3085512.0}, {"date": "2019-06-03", "close": 18.04, "volume": 2686658.0}, {"date": "2019-06-04", "close": 17.95, "volume": 7515690.0}, {"date": "2019-06-05", "close": 17.4, "volume": 6763696.0}, {"date": "2019-06-06", "close": 17.27, "volume": 5646393.0}, {"date": "2019-06-07", "close": 17.56, "volume": 4855932.0}, {"date": "2019-06-10", "close": 17.94, "volume": 5257673.0}, {"date": "2019-06-11", "close": 18.25, "volume": 1539733.0}, {"date": "2019-06-12", "close": 18.31, "volume": 1971985.0}, {"date": "2019-06-13", "close": 18.53, "volume": 1653660.0}, {"date": "2019-06-14", "close": 18.61, "volume": 3011754.0}, {"date": "2019-06-17", "close": 18.61, "volume": 2496269.0}, {"date": "2019-06-18", "close": 18.83, "volume": 1947541.0}, {"date": "2019-06-19", "close": 18.97, "volume": 2638574.0}, {"date": "2019-06-20", "close": 19.17, "volume": 2298046.0}, {"date": "2019-06-21", "close": 19.03, "volume": 1540012.0}, {"date": "2019-06-24", "close": 19.04, "volume": 2107367.0}, {"date": "2019-06-25", "close": 18.95, "volume": 1412074.0}, {"date": "2019-06-26", "close": 18.95, "volume": 1122474.0}, {"date": "2019-06-27", "close": 19.2, "volume": 3531374.0}, {"date": "2019-06-28", "close": 19.12, "volume": 2501753.0}, {"date": "2019-07-01", "close": 19.7, "volume": 3527794.0}, {"date": "2019-07-02", "close": 19.57, "volume": 1471893.0}, {"date": "2019-07-03", "close": 19.68, "volume": 977558.0}, {"date": "2019-07-05", "close": 19.87, "volume": 1614838.0}, {"date": "2019-07-08", "close": 19.94, "volume": 1919856.0}, {"date": "2019-07-09", "close": 19.76, "volume": 1301964.0}, {"date": "2019-07-10", "close": 19.72, "volume": 1291829.0}, {"date": "2019-07-11", "close": 19.8, "volume": 1324003.0}, {"date": "2019-07-12", "close": 19.82, "volume": 1221702.0}, {"date": "2019-07-15", "close": 19.86, "volume": 1603288.0}, {"date": "2019-07-16", "close": 19.79, "volume": 1119285.0}, {"date": "2019-07-17", "close": 19.56, "volume": 975269.0}, {"date": "2019-07-18", "close": 19.51, "volume": 946257.0}, {"date": "2019-07-19", "close": 19.66, "volume": 1885749.0}, {"date": "2019-07-22", "close": 19.7, "volume": 2505079.0}, {"date": "2019-07-23", "close": 19.64, "volume": 1074061.0}, {"date": "2019-07-24", "close": 19.84, "volume": 1979933.0}, {"date": "2019-07-25", "close": 19.71, "volume": 958378.0}, {"date": "2019-07-26", "close": 19.7, "volume": 1831510.0}, {"date": "2019-07-29", "close": 19.94, "volume": 3603900.0}, {"date": "2019-07-30", "close": 19.98, "volume": 2610946.0}, {"date": "2019-07-31", "close": 19.65, "volume": 1334562.0}, {"date": "2019-08-01", "close": 19.31, "volume": 1827844.0}, {"date": "2019-08-02", "close": 19.1, "volume": 1785301.0}, {"date": "2019-08-05", "close": 18.24, "volume": 6091087.0}, {"date": "2019-08-06", "close": 18.54, "volume": 3982759.0}, {"date": "2019-08-07", "close": 18.72, "volume": 3211140.0}, {"date": "2019-08-08", "close": 19.02, "volume": 2765753.0}, {"date": "2019-08-09", "close": 19.06, "volume": 1133055.0}, {"date": "2019-08-12", "close": 18.94, "volume": 1148423.0}, {"date": "2019-08-13", "close": 19.03, "volume": 2127033.0}, {"date": "2019-08-14", "close": 19.02, "volume": 1964957.0}, {"date": "2019-08-15", "close": 19.1, "volume": 2589087.0}, {"date": "2019-08-16", "close": 19.38, "volume": 4257140.0}, {"date": "2019-08-19", "close": 20.19, "volume": 5063233.0}, {"date": "2019-08-20", "close": 19.78, "volume": 2542505.0}, {"date": "2019-08-21", "close": 20.1, "volume": 3863876.0}, {"date": "2019-08-22", "close": 19.98, "volume": 1306944.0}, {"date": "2019-08-23", "close": 19.54, "volume": 1579180.0}, {"date": "2019-08-26", "close": 20.34, "volume": 2895163.0}, {"date": "2019-08-27", "close": 20.38, "volume": 3496802.0}, {"date": "2019-08-28", "close": 20.41, "volume": 3743406.0}, {"date": "2019-08-29", "close": 20.44, "volume": 3345431.0}, {"date": "2019-08-30", "close": 20.51, "volume": 3984721.0}, {"date": "2019-09-03", "close": 20.68, "volume": 2099392.0}, {"date": "2019-09-04", "close": 20.89, "volume": 1955871.0}, {"date": "2019-09-05", "close": 21.02, "volume": 5721767.0}, {"date": "2019-09-06", "close": 21.16, "volume": 2830881.0}, {"date": "2019-09-09", "close": 20.83, "volume": 2410985.0}, {"date": "2019-09-10", "close": 20.98, "volume": 1253529.0}, {"date": "2019-09-11", "close": 21.1, "volume": 2387943.0}, {"date": "2019-09-12", "close": 21.68, "volume": 4933042.0}, {"date": "2019-09-13", "close": 21.25, "volume": 2007336.0}, {"date": "2019-09-16", "close": 20.92, "volume": 1990206.0}, {"date": "2019-09-17", "close": 20.91, "volume": 4247144.0}, {"date": "2019-09-18", "close": 22.08, "volume": 7063198.0}, {"date": "2019-09-19", "close": 22.17, "volume": 3867656.0}, {"date": "2019-09-20", "close": 21.76, "volume": 2770851.0}, {"date": "2019-09-23", "close": 21.03, "volume": 6180955.0}, {"date": "2019-09-24", "close": 21.05, "volume": 1645144.0}, {"date": "2019-09-25", "close": 20.9, "volume": 1685001.0}, {"date": "2019-09-26", "close": 20.86, "volume": 1031939.0}, {"date": "2019-09-27", "close": 20.58, "volume": 4046042.0}, {"date": "2019-09-30", "close": 21.33, "volume": 2503162.0}, {"date": "2019-10-01", "close": 21.03, "volume": 1849793.0}, {"date": "2019-10-02", "close": 21.0, "volume": 1901471.0}, {"date": "2019-10-03", "close": 20.95, "volume": 1237301.0}, {"date": "2019-10-04", "close": 20.72, "volume": 1915708.0}, {"date": "2019-10-07", "close": 20.55, "volume": 1118440.0}, {"date": "2019-10-08", "close": 20.01, "volume": 2438583.0}, {"date": "2019-10-09", "close": 19.99, "volume": 1615498.0}, {"date": "2019-10-10", "close": 20.21, "volume": 1191457.0}, {"date": "2019-10-11", "close": 20.68, "volume": 1478756.0}, {"date": "2019-10-14", "close": 20.48, "volume": 733269.0}, {"date": "2019-10-15", "close": 20.7, "volume": 1116736.0}, {"date": "2019-10-16", "close": 20.82, "volume": 1324054.0}, {"date": "2019-10-17", "close": 20.83, "volume": 844491.0}, {"date": "2019-10-18", "close": 20.84, "volume": 1441065.0}, {"date": "2019-10-21", "close": 21.41, "volume": 2267454.0}, {"date": "2019-10-22", "close": 21.45, "volume": 1464377.0}, {"date": "2019-10-23", "close": 21.61, "volume": 1129331.0}, {"date": "2019-10-24", "close": 21.96, "volume": 1266945.0}, {"date": "2019-10-25", "close": 22.13, "volume": 1133366.0}, {"date": "2019-10-28", "close": 22.23, "volume": 1411610.0}, {"date": "2019-10-29", "close": 21.84, "volume": 1325671.0}, {"date": "2019-10-30", "close": 21.99, "volume": 1529825.0}, {"date": "2019-10-31", "close": 22.0, "volume": 1668360.0}, {"date": "2019-11-01", "close": 21.74, "volume": 1748104.0}, {"date": "2019-11-04", "close": 22.46, "volume": 4632201.0}, {"date": "2019-11-05", "close": 22.2, "volume": 3291614.0}, {"date": "2019-11-06", "close": 22.17, "volume": 1316797.0}, {"date": "2019-11-07", "close": 22.51, "volume": 1461923.0}, {"date": "2019-11-08", "close": 22.45, "volume": 976041.0}, {"date": "2019-11-11", "close": 22.41, "volume": 1644428.0}, {"date": "2019-11-12", "close": 22.5, "volume": 963587.0}, {"date": "2019-11-13", "close": 22.21, "volume": 1474994.0}, {"date": "2019-11-14", "close": 22.15, "volume": 1287516.0}, {"date": "2019-11-15", "close": 22.37, "volume": 5292489.0}, {"date": "2019-11-18", "close": 22.43, "volume": 4340648.0}, {"date": "2019-11-19", "close": 21.03, "volume": 6821208.0}, {"date": "2019-11-20", "close": 20.57, "volume": 4775490.0}, {"date": "2019-11-21", "close": 20.9, "volume": 2411439.0}, {"date": "2019-11-22", "close": 20.74, "volume": 2938916.0}, {"date": "2019-11-25", "close": 20.98, "volume": 2365218.0}, {"date": "2019-11-26", "close": 21.25, "volume": 3896807.0}, {"date": "2019-11-27", "close": 21.52, "volume": 1684577.0}, {"date": "2019-11-29", "close": 21.28, "volume": 2357759.0}, {"date": "2019-12-02", "close": 20.91, "volume": 2206570.0}, {"date": "2019-12-03", "close": 20.75, "volume": 1997620.0}, {"date": "2019-12-04", "close": 20.7, "volume": 1446165.0}, {"date": "2019-12-05", "close": 20.81, "volume": 1606881.0}, {"date": "2019-12-06", "close": 20.92, "volume": 1208872.0}, {"date": "2019-12-09", "close": 20.84, "volume": 721694.0}, {"date": "2019-12-10", "close": 20.89, "volume": 1269240.0}, {"date": "2019-12-11", "close": 21.1, "volume": 966002.0}, {"date": "2019-12-12", "close": 21.0, "volume": 2182027.0}, {"date": "2019-12-13", "close": 21.57, "volume": 3007310.0}, {"date": "2019-12-16", "close": 22.12, "volume": 4746778.0}, {"date": "2019-12-17", "close": 22.47, "volume": 2312729.0}, {"date": "2019-12-18", "close": 22.68, "volume": 2206829.0}, {"date": "2019-12-19", "close": 22.73, "volume": 1768977.0}, {"date": "2019-12-20", "close": 22.91, "volume": 4603999.0}, {"date": "2019-12-23", "close": 23.08, "volume": 2459429.0}, {"date": "2019-12-24", "close": 22.99, "volume": 2692151.0}, {"date": "2019-12-26", "close": 23.2, "volume": 2023731.0}, {"date": "2019-12-27", "close": 23.52, "volume": 4178476.0}, {"date": "2019-12-30", "close": 23.31, "volume": 1268675.0}, {"date": "2019-12-31", "close": 23.35, "volume": 1385001.0}, {"date": "2020-01-02", "close": 23.72, "volume": 2476211.0}, {"date": "2020-01-03", "close": 23.3, "volume": 2557135.0}, {"date": "2020-01-06", "close": 23.36, "volume": 1170692.0}, {"date": "2020-01-07", "close": 23.0, "volume": 2481255.0}, {"date": "2020-01-08", "close": 23.3, "volume": 1828429.0}, {"date": "2020-01-09", "close": 23.21, "volume": 1337124.0}, {"date": "2020-01-10", "close": 23.0, "volume": 1288366.0}, {"date": "2020-01-13", "close": 23.6, "volume": 2002478.0}, {"date": "2020-01-14", "close": 23.7, "volume": 1423784.0}, {"date": "2020-01-15", "close": 23.58, "volume": 1438193.0}, {"date": "2020-01-16", "close": 23.65, "volume": 2209529.0}, {"date": "2020-01-17", "close": 24.18, "volume": 1890059.0}, {"date": "2020-01-21", "close": 23.91, "volume": 1301630.0}, {"date": "2020-01-22", "close": 23.6, "volume": 1922058.0}, {"date": "2020-01-23", "close": 23.11, "volume": 2086957.0}, {"date": "2020-01-24", "close": 22.61, "volume": 1986220.0}, {"date": "2020-01-27", "close": 22.21, "volume": 2640492.0}, {"date": "2020-01-28", "close": 22.27, "volume": 2384713.0}, {"date": "2020-01-29", "close": 22.42, "volume": 1164967.0}, {"date": "2020-01-30", "close": 22.0, "volume": 2430124.0}, {"date": "2020-01-31", "close": 21.72, "volume": 2119831.0}, {"date": "2020-02-03", "close": 22.18, "volume": 2021936.0}, {"date": "2020-02-04", "close": 23.23, "volume": 3439087.0}, {"date": "2020-02-05", "close": 22.8, "volume": 1084597.0}, {"date": "2020-02-06", "close": 23.64, "volume": 2778165.0}, {"date": "2020-02-07", "close": 23.76, "volume": 2929382.0}, {"date": "2020-02-10", "close": 23.5, "volume": 1920919.0}, {"date": "2020-02-11", "close": 23.93, "volume": 2199101.0}, {"date": "2020-02-12", "close": 24.65, "volume": 1860928.0}, {"date": "2020-02-13", "close": 24.36, "volume": 2220813.0}, {"date": "2020-02-14", "close": 24.02, "volume": 2144464.0}, {"date": "2020-02-18", "close": 24.4, "volume": 1990492.0}, {"date": "2020-02-19", "close": 24.8, "volume": 1494188.0}, {"date": "2020-02-20", "close": 25.17, "volume": 2856052.0}, {"date": "2020-02-21", "close": 24.72, "volume": 1291007.0}, {"date": "2020-02-24", "close": 24.1, "volume": 4263808.0}, {"date": "2020-02-25", "close": 23.79, "volume": 2904123.0}, {"date": "2020-02-26", "close": 23.76, "volume": 2750661.0}, {"date": "2020-02-27", "close": 23.33, "volume": 1618467.0}, {"date": "2020-02-28", "close": 23.46, "volume": 3957548.0}, {"date": "2020-03-02", "close": 24.71, "volume": 3086035.0}, {"date": "2020-03-03", "close": 24.51, "volume": 2932796.0}, {"date": "2020-03-04", "close": 25.98, "volume": 3145712.0}, {"date": "2020-03-05", "close": 26.39, "volume": 4015543.0}, {"date": "2020-03-06", "close": 26.6, "volume": 3865733.0}, {"date": "2020-03-09", "close": 27.05, "volume": 4610910.0}, {"date": "2020-03-10", "close": 27.7, "volume": 3711055.0}, {"date": "2020-03-11", "close": 27.5, "volume": 2994053.0}, {"date": "2020-03-12", "close": 25.89, "volume": 5194728.0}, {"date": "2020-03-13", "close": 25.6, "volume": 3255845.0}, {"date": "2020-03-16", "close": 25.12, "volume": 3036147.0}, {"date": "2020-03-17", "close": 26.0, "volume": 4475248.0}, {"date": "2020-03-18", "close": 25.2, "volume": 4128479.0}, {"date": "2020-03-19", "close": 24.47, "volume": 2907933.0}, {"date": "2020-03-20", "close": 24.69, "volume": 3841223.0}, {"date": "2020-03-23", "close": 23.62, "volume": 2235650.0}, {"date": "2020-03-24", "close": 24.52, "volume": 3851919.0}, {"date": "2020-03-25", "close": 24.63, "volume": 3166313.0}, {"date": "2020-03-26", "close": 25.82, "volume": 2472650.0}, {"date": "2020-03-27", "close": 25.51, "volume": 1894253.0}, {"date": "2020-03-30", "close": 25.78, "volume": 2459264.0}, {"date": "2020-03-31", "close": 26.48, "volume": 3047978.0}, {"date": "2020-04-01", "close": 26.32, "volume": 1672645.0}, {"date": "2020-04-02", "close": 27.35, "volume": 2447713.0}, {"date": "2020-04-03", "close": 26.92, "volume": 1901262.0}, {"date": "2020-04-06", "close": 27.76, "volume": 1352265.0}, {"date": "2020-04-07", "close": 27.47, "volume": 1703523.0}, {"date": "2020-04-08", "close": 27.54, "volume": 1651589.0}, {"date": "2020-04-09", "close": 27.13, "volume": 2130973.0}, {"date": "2020-04-13", "close": 27.2, "volume": 1472452.0}, {"date": "2020-04-14", "close": 27.09, "volume": 2446255.0}, {"date": "2020-04-15", "close": 26.56, "volume": 2753288.0}, {"date": "2020-04-16", "close": 29.02, "volume": 4109786.0}, {"date": "2020-04-17", "close": 28.79, "volume": 2302738.0}, {"date": "2020-04-20", "close": 28.55, "volume": 1706717.0}, {"date": "2020-04-21", "close": 27.9, "volume": 1896452.0}, {"date": "2020-04-22", "close": 28.97, "volume": 1928342.0}, {"date": "2020-04-23", "close": 28.79, "volume": 2211686.0}, {"date": "2020-04-24", "close": 28.89, "volume": 1080709.0}, {"date": "2020-04-27", "close": 29.23, "volume": 1374017.0}, {"date": "2020-04-28", "close": 29.17, "volume": 1512061.0}, {"date": "2020-04-29", "close": 29.56, "volume": 1213980.0}, {"date": "2020-04-30", "close": 29.76, "volume": 2665112.0}, {"date": "2020-05-01", "close": 28.41, "volume": 1277482.0}, {"date": "2020-05-04", "close": 27.58, "volume": 3230677.0}, {"date": "2020-05-05", "close": 28.57, "volume": 1486733.0}, {"date": "2020-05-06", "close": 28.92, "volume": 1257106.0}, {"date": "2020-05-07", "close": 29.89, "volume": 1435581.0}, {"date": "2020-05-08", "close": 31.15, "volume": 3124627.0}, {"date": "2020-05-11", "close": 32.45, "volume": 3385188.0}, {"date": "2020-05-12", "close": 32.25, "volume": 2605956.0}, {"date": "2020-05-13", "close": 32.75, "volume": 2207537.0}, {"date": "2020-05-14", "close": 33.1, "volume": 1431040.0}, {"date": "2020-05-15", "close": 33.33, "volume": 2101826.0}, {"date": "2020-05-18", "close": 34.37, "volume": 2299999.0}, {"date": "2020-05-19", "close": 34.64, "volume": 2734643.0}, {"date": "2020-05-20", "close": 34.28, "volume": 3194141.0}, {"date": "2020-05-21", "close": 32.45, "volume": 8032197.0}, {"date": "2020-05-22", "close": 30.69, "volume": 4502537.0}, {"date": "2020-05-26", "close": 32.16, "volume": 5175573.0}, {"date": "2020-05-27", "close": 30.3, "volume": 4641157.0}, {"date": "2020-05-28", "close": 31.16, "volume": 3726681.0}, {"date": "2020-05-29", "close": 32.62, "volume": 10815260.0}, {"date": "2020-06-01", "close": 32.82, "volume": 2382794.0}, {"date": "2020-06-02", "close": 33.54, "volume": 4466257.0}, {"date": "2020-06-03", "close": 34.5, "volume": 2910871.0}, {"date": "2020-06-04", "close": 33.11, "volume": 3290699.0}, {"date": "2020-06-05", "close": 34.56, "volume": 4549961.0}, {"date": "2020-06-08", "close": 34.45, "volume": 3375317.0}, {"date": "2020-06-09", "close": 34.08, "volume": 2086329.0}, {"date": "2020-06-10", "close": 35.23, "volume": 2684653.0}, {"date": "2020-06-11", "close": 34.49, "volume": 2776872.0}, {"date": "2020-06-12", "close": 34.89, "volume": 2037007.0}, {"date": "2020-06-15", "close": 36.74, "volume": 4153149.0}, {"date": "2020-06-16", "close": 36.2, "volume": 3711600.0}, {"date": "2020-06-17", "close": 37.3, "volume": 3387141.0}, {"date": "2020-06-18", "close": 37.12, "volume": 1442415.0}, {"date": "2020-06-19", "close": 38.64, "volume": 6052328.0}, {"date": "2020-06-22", "close": 37.28, "volume": 7016439.0}, {"date": "2020-06-23", "close": 37.45, "volume": 5153078.0}, {"date": "2020-06-24", "close": 37.38, "volume": 6048919.0}, {"date": "2020-06-25", "close": 37.06, "volume": 918401.0}, {"date": "2020-06-26", "close": 36.93, "volume": 1714355.0}, {"date": "2020-06-29", "close": 37.1, "volume": 1914567.0}, {"date": "2020-06-30", "close": 36.71, "volume": 1894236.0}, {"date": "2020-07-01", "close": 37.0, "volume": 1559344.0}, {"date": "2020-07-02", "close": 37.53, "volume": 6157179.0}, {"date": "2020-07-06", "close": 36.34, "volume": 4211359.0}, {"date": "2020-07-07", "close": 37.51, "volume": 2477873.0}, {"date": "2020-07-08", "close": 36.87, "volume": 3289818.0}, {"date": "2020-07-09", "close": 37.88, "volume": 2755297.0}, {"date": "2020-07-10", "close": 37.12, "volume": 1142192.0}, {"date": "2020-07-13", "close": 37.0, "volume": 2370003.0}, {"date": "2020-07-14", "close": 36.58, "volume": 4068326.0}, {"date": "2020-07-15", "close": 36.26, "volume": 1991321.0}, {"date": "2020-07-16", "close": 36.36, "volume": 2502162.0}, {"date": "2020-07-17", "close": 36.17, "volume": 2034629.0}, {"date": "2020-07-20", "close": 36.49, "volume": 1809793.0}, {"date": "2020-07-21", "close": 36.48, "volume": 1545803.0}, {"date": "2020-07-22", "close": 35.66, "volume": 1945488.0}, {"date": "2020-07-23", "close": 34.93, "volume": 1823056.0}, {"date": "2020-07-24", "close": 34.88, "volume": 1617879.0}, {"date": "2020-07-27", "close": 35.61, "volume": 2842051.0}, {"date": "2020-07-28", "close": 35.15, "volume": 1299098.0}, {"date": "2020-07-29", "close": 36.37, "volume": 1347406.0}, {"date": "2020-07-30", "close": 36.56, "volume": 1053090.0}, {"date": "2020-07-31", "close": 37.05, "volume": 1273453.0}, {"date": "2020-08-03", "close": 37.3, "volume": 1162513.0}, {"date": "2020-08-04", "close": 37.34, "volume": 1360134.0}, {"date": "2020-08-05", "close": 37.0, "volume": 2241189.0}, {"date": "2020-08-06", "close": 37.53, "volume": 1257331.0}, {"date": "2020-08-07", "close": 36.34, "volume": 2108878.0}, {"date": "2020-08-10", "close": 36.0, "volume": 1568670.0}, {"date": "2020-08-11", "close": 36.16, "volume": 1691180.0}, {"date": "2020-08-12", "close": 36.99, "volume": 2666204.0}, {"date": "2020-08-13", "close": 34.75, "volume": 7808157.0}, {"date": "2020-08-14", "close": 33.67, "volume": 2590531.0}, {"date": "2020-08-17", "close": 33.66, "volume": 3027549.0}, {"date": "2020-08-18", "close": 33.37, "volume": 2226894.0}, {"date": "2020-08-19", "close": 32.42, "volume": 3227314.0}, {"date": "2020-08-20", "close": 31.92, "volume": 2583733.0}, {"date": "2020-08-21", "close": 31.87, "volume": 3374080.0}, {"date": "2020-08-24", "close": 32.04, "volume": 1999058.0}, {"date": "2020-08-25", "close": 32.65, "volume": 2340494.0}, {"date": "2020-08-26", "close": 32.81, "volume": 2453912.0}, {"date": "2020-08-27", "close": 32.26, "volume": 2986768.0}, {"date": "2020-08-28", "close": 32.72, "volume": 1591256.0}, {"date": "2020-08-31", "close": 33.53, "volume": 6832651.0}, {"date": "2020-09-01", "close": 35.27, "volume": 4625449.0}, {"date": "2020-09-02", "close": 34.59, "volume": 3522878.0}, {"date": "2020-09-03", "close": 33.27, "volume": 2339861.0}, {"date": "2020-09-04", "close": 33.27, "volume": 2824088.0}, {"date": "2020-09-08", "close": 31.74, "volume": 5412338.0}, {"date": "2020-09-09", "close": 32.6, "volume": 3994139.0}, {"date": "2020-09-10", "close": 31.27, "volume": 3509706.0}, {"date": "2020-09-11", "close": 31.62, "volume": 2315250.0}, {"date": "2020-09-14", "close": 31.72, "volume": 2522931.0}, {"date": "2020-09-15", "close": 31.37, "volume": 3596143.0}, {"date": "2020-09-16", "close": 31.01, "volume": 3578565.0}, {"date": "2020-09-17", "close": 30.83, "volume": 3522069.0}, {"date": "2020-09-18", "close": 30.66, "volume": 3272068.0}, {"date": "2020-09-21", "close": 28.68, "volume": 5549075.0}, {"date": "2020-09-22", "close": 29.86, "volume": 4791575.0}, {"date": "2020-09-23", "close": 29.95, "volume": 2389740.0}, {"date": "2020-09-24", "close": 30.25, "volume": 3812099.0}, {"date": "2020-09-25", "close": 30.5, "volume": 2820625.0}, {"date": "2020-09-28", "close": 31.97, "volume": 5433520.0}, {"date": "2020-09-29", "close": 29.59, "volume": 9182111.0}, {"date": "2020-09-30", "close": 29.92, "volume": 3112283.0}, {"date": "2020-10-01", "close": 29.48, "volume": 1385308.0}, {"date": "2020-10-02", "close": 29.08, "volume": 1283676.0}, {"date": "2020-10-05", "close": 29.08, "volume": 3004063.0}, {"date": "2020-10-06", "close": 29.25, "volume": 1582437.0}, {"date": "2020-10-07", "close": 28.94, "volume": 2566820.0}, {"date": "2020-10-08", "close": 28.92, "volume": 1512240.0}, {"date": "2020-10-09", "close": 29.91, "volume": 1811436.0}, {"date": "2020-10-12", "close": 30.24, "volume": 1164790.0}, {"date": "2020-10-13", "close": 30.18, "volume": 775347.0}, {"date": "2020-10-14", "close": 29.01, "volume": 2020756.0}, {"date": "2020-10-15", "close": 28.67, "volume": 3150026.0}, {"date": "2020-10-16", "close": 28.84, "volume": 2517878.0}, {"date": "2020-10-19", "close": 28.8, "volume": 2284943.0}, {"date": "2020-10-20", "close": 29.92, "volume": 2237397.0}, {"date": "2020-10-21", "close": 30.57, "volume": 3096245.0}, {"date": "2020-10-22", "close": 30.97, "volume": 2198255.0}, {"date": "2020-10-23", "close": 30.27, "volume": 2177026.0}, {"date": "2020-10-26", "close": 30.39, "volume": 787560.0}, {"date": "2020-10-27", "close": 29.87, "volume": 1296932.0}, {"date": "2020-10-28", "close": 29.18, "volume": 1087651.0}, {"date": "2020-10-29", "close": 30.18, "volume": 1289723.0}, {"date": "2020-10-30", "close": 28.98, "volume": 1519317.0}, {"date": "2020-11-02", "close": 29.33, "volume": 2206719.0}, {"date": "2020-11-03", "close": 29.07, "volume": 1234834.0}, {"date": "2020-11-04", "close": 30.32, "volume": 1517011.0}, {"date": "2020-11-05", "close": 31.29, "volume": 2473397.0}, {"date": "2020-11-06", "close": 31.35, "volume": 1129638.0}, {"date": "2020-11-09", "close": 30.93, "volume": 2910803.0}, {"date": "2020-11-10", "close": 30.03, "volume": 1852630.0}, {"date": "2020-11-11", "close": 29.93, "volume": 2326898.0}, {"date": "2020-11-12", "close": 30.77, "volume": 2624643.0}, {"date": "2020-11-13", "close": 32.73, "volume": 4930523.0}, {"date": "2020-11-16", "close": 33.24, "volume": 2889359.0}, {"date": "2020-11-17", "close": 33.08, "volume": 2092093.0}, {"date": "2020-11-18", "close": 32.59, "volume": 2439393.0}, {"date": "2020-11-19", "close": 29.99, "volume": 6566991.0}, {"date": "2020-11-20", "close": 30.12, "volume": 2838476.0}, {"date": "2020-11-23", "close": 29.24, "volume": 2602378.0}, {"date": "2020-11-24", "close": 29.76, "volume": 2206265.0}, {"date": "2020-11-25", "close": 29.46, "volume": 1565650.0}, {"date": "2020-11-27", "close": 29.51, "volume": 1182005.0}, {"date": "2020-11-30", "close": 28.24, "volume": 4777554.0}, {"date": "2020-12-01", "close": 28.75, "volume": 3361396.0}, {"date": "2020-12-02", "close": 29.02, "volume": 1462977.0}, {"date": "2020-12-03", "close": 28.8, "volume": 1254931.0}, {"date": "2020-12-04", "close": 28.22, "volume": 2673652.0}, {"date": "2020-12-07", "close": 28.23, "volume": 2904920.0}, {"date": "2020-12-08", "close": 27.82, "volume": 3535750.0}, {"date": "2020-12-09", "close": 28.04, "volume": 3693214.0}, {"date": "2020-12-10", "close": 28.12, "volume": 2299096.0}, {"date": "2020-12-11", "close": 28.0, "volume": 4960500.0}, {"date": "2020-12-14", "close": 27.0, "volume": 4789170.0}, {"date": "2020-12-15", "close": 26.7, "volume": 5799604.0}, {"date": "2020-12-16", "close": 27.56, "volume": 4902855.0}, {"date": "2020-12-17", "close": 27.58, "volume": 3846131.0}, {"date": "2020-12-18", "close": 27.95, "volume": 5574052.0}, {"date": "2020-12-21", "close": 28.1, "volume": 3711010.0}, {"date": "2020-12-22", "close": 28.0, "volume": 1968424.0}, {"date": "2020-12-23", "close": 28.25, "volume": 2026050.0}, {"date": "2020-12-24", "close": 28.02, "volume": 1663143.0}, {"date": "2020-12-28", "close": 27.93, "volume": 4540035.0}, {"date": "2020-12-29", "close": 27.98, "volume": 2568880.0}, {"date": "2020-12-30", "close": 29.0, "volume": 4459268.0}, {"date": "2020-12-31", "close": 29.16, "volume": 1883577.0}, {"date": "2021-01-04", "close": 28.05, "volume": 5108098.0}, {"date": "2021-01-05", "close": 28.82, "volume": 2142514.0}, {"date": "2021-01-06", "close": 28.48, "volume": 5023456.0}, {"date": "2021-01-07", "close": 28.2, "volume": 2789276.0}, {"date": "2021-01-08", "close": 28.76, "volume": 4882011.0}, {"date": "2021-01-11", "close": 28.8, "volume": 1782088.0}, {"date": "2021-01-12", "close": 30.28, "volume": 6925671.0}, {"date": "2021-01-13", "close": 29.94, "volume": 4746271.0}, {"date": "2021-01-14", "close": 29.75, "volume": 3791481.0}, {"date": "2021-01-15", "close": 29.52, "volume": 3455857.0}, {"date": "2021-01-19", "close": 30.14, "volume": 4265034.0}, {"date": "2021-01-20", "close": 31.07, "volume": 5185156.0}, {"date": "2021-01-21", "close": 32.26, "volume": 6753573.0}, {"date": "2021-01-22", "close": 33.04, "volume": 4456095.0}, {"date": "2021-01-25", "close": 34.24, "volume": 5620503.0}, {"date": "2021-01-26", "close": 34.82, "volume": 4751506.0}, {"date": "2021-01-27", "close": 35.01, "volume": 5126130.0}, {"date": "2021-01-28", "close": 33.14, "volume": 4492500.0}, {"date": "2021-01-29", "close": 33.08, "volume": 3166787.0}, {"date": "2021-02-01", "close": 34.26, "volume": 2387877.0}, {"date": "2021-02-02", "close": 35.28, "volume": 3150087.0}, {"date": "2021-02-03", "close": 35.5, "volume": 3813581.0}, {"date": "2021-02-04", "close": 34.5, "volume": 5889438.0}, {"date": "2021-02-05", "close": 35.36, "volume": 3001556.0}, {"date": "2021-02-08", "close": 36.61, "volume": 5766858.0}, {"date": "2021-02-09", "close": 36.85, "volume": 5401391.0}, {"date": "2021-02-10", "close": 37.07, "volume": 5535237.0}, {"date": "2021-02-11", "close": 37.93, "volume": 3282615.0}, {"date": "2021-02-12", "close": 38.48, "volume": 1478965.0}, {"date": "2021-02-16", "close": 37.42, "volume": 3534202.0}, {"date": "2021-02-17", "close": 36.91, "volume": 1907970.0}, {"date": "2021-02-18", "close": 36.94, "volume": 3486048.0}, {"date": "2021-02-19", "close": 36.93, "volume": 1866633.0}, {"date": "2021-02-22", "close": 35.99, "volume": 3007864.0}, {"date": "2021-02-23", "close": 35.36, "volume": 1738519.0}, {"date": "2021-02-24", "close": 34.69, "volume": 1601836.0}, {"date": "2021-02-25", "close": 34.07, "volume": 2514013.0}, {"date": "2021-02-26", "close": 33.74, "volume": 2671362.0}, {"date": "2021-03-01", "close": 35.22, "volume": 1596007.0}, {"date": "2021-03-02", "close": 35.06, "volume": 2284540.0}, {"date": "2021-03-03", "close": 34.8, "volume": 1896241.0}, {"date": "2021-03-04", "close": 34.48, "volume": 2800134.0}, {"date": "2021-03-05", "close": 34.96, "volume": 2700931.0}, {"date": "2021-03-08", "close": 31.95, "volume": 3309407.0}, {"date": "2021-03-09", "close": 32.11, "volume": 3002370.0}, {"date": "2021-03-10", "close": 32.01, "volume": 2128430.0}, {"date": "2021-03-11", "close": 33.1, "volume": 2213831.0}, {"date": "2021-03-12", "close": 33.07, "volume": 1387724.0}, {"date": "2021-03-15", "close": 32.95, "volume": 1499720.0}, {"date": "2021-03-16", "close": 32.83, "volume": 2851821.0}, {"date": "2021-03-17", "close": 32.98, "volume": 1941172.0}, {"date": "2021-03-18", "close": 29.48, "volume": 8442557.0}, {"date": "2021-03-19", "close": 28.61, "volume": 8310434.0}, {"date": "2021-03-22", "close": 27.43, "volume": 8737030.0}, {"date": "2021-03-23", "close": 28.22, "volume": 6881556.0}, {"date": "2021-03-24", "close": 27.67, "volume": 6270584.0}, {"date": "2021-03-25", "close": 28.67, "volume": 6837419.0}, {"date": "2021-03-26", "close": 28.68, "volume": 4226630.0}, {"date": "2021-03-29", "close": 28.11, "volume": 4009628.0}, {"date": "2021-03-30", "close": 28.38, "volume": 5342959.0}, {"date": "2021-03-31", "close": 29.15, "volume": 4515502.0}, {"date": "2021-04-01", "close": 30.1, "volume": 6432294.0}, {"date": "2021-04-05", "close": 29.17, "volume": 3294060.0}, {"date": "2021-04-06", "close": 29.6, "volume": 2267598.0}, {"date": "2021-04-07", "close": 28.46, "volume": 3534441.0}, {"date": "2021-04-08", "close": 28.37, "volume": 2549267.0}, {"date": "2021-04-09", "close": 28.2, "volume": 3827977.0}, {"date": "2021-04-12", "close": 28.53, "volume": 2826693.0}, {"date": "2021-04-13", "close": 29.59, "volume": 5488964.0}, {"date": "2021-04-14", "close": 29.55, "volume": 4212927.0}, {"date": "2021-04-15", "close": 28.96, "volume": 2479331.0}, {"date": "2021-04-16", "close": 29.57, "volume": 2965401.0}, {"date": "2021-04-19", "close": 29.99, "volume": 3267213.0}, {"date": "2021-04-20", "close": 30.18, "volume": 3217456.0}, {"date": "2021-04-21", "close": 29.56, "volume": 4123592.0}, {"date": "2021-04-22", "close": 31.25, "volume": 6533439.0}, {"date": "2021-04-23", "close": 32.28, "volume": 5772578.0}, {"date": "2021-04-26", "close": 32.46, "volume": 5884531.0}, {"date": "2021-04-27", "close": 32.07, "volume": 3011654.0}, {"date": "2021-04-28", "close": 32.51, "volume": 3514331.0}, {"date": "2021-04-29", "close": 32.01, "volume": 3063089.0}, {"date": "2021-04-30", "close": 32.16, "volume": 2652201.0}, {"date": "2021-05-03", "close": 32.38, "volume": 1373078.0}, {"date": "2021-05-04", "close": 32.13, "volume": 2249740.0}, {"date": "2021-05-05", "close": 32.22, "volume": 833991.0}, {"date": "2021-05-06", "close": 31.68, "volume": 3434871.0}, {"date": "2021-05-07", "close": 31.96, "volume": 1944583.0}, {"date": "2021-05-10", "close": 31.34, "volume": 4632992.0}, {"date": "2021-05-11", "close": 30.96, "volume": 2480526.0}, {"date": "2021-05-12", "close": 29.5, "volume": 4341180.0}, {"date": "2021-05-13", "close": 29.71, "volume": 3473201.0}, {"date": "2021-05-14", "close": 30.83, "volume": 2545486.0}, {"date": "2021-05-17", "close": 30.87, "volume": 1840303.0}, {"date": "2021-05-18", "close": 31.41, "volume": 2559087.0}, {"date": "2021-05-19", "close": 31.79, "volume": 2988573.0}, {"date": "2021-05-20", "close": 32.78, "volume": 4459878.0}, {"date": "2021-05-21", "close": 32.03, "volume": 2202543.0}, {"date": "2021-05-24", "close": 31.45, "volume": 2944415.0}, {"date": "2021-05-25", "close": 32.22, "volume": 3508273.0}, {"date": "2021-05-26", "close": 31.88, "volume": 2043802.0}, {"date": "2021-05-27", "close": 31.58, "volume": 4660771.0}, {"date": "2021-05-28", "close": 32.09, "volume": 2390723.0}, {"date": "2021-06-01", "close": 31.92, "volume": 4087876.0}, {"date": "2021-06-02", "close": 32.55, "volume": 3530964.0}, {"date": "2021-06-03", "close": 31.87, "volume": 2573329.0}, {"date": "2021-06-04", "close": 31.86, "volume": 2775044.0}, {"date": "2021-06-07", "close": 31.8, "volume": 1687468.0}, {"date": "2021-06-08", "close": 32.01, "volume": 3143724.0}, {"date": "2021-06-09", "close": 31.56, "volume": 2034993.0}, {"date": "2021-06-10", "close": 31.61, "volume": 1930958.0}, {"date": "2021-06-11", "close": 31.6, "volume": 1367001.0}, {"date": "2021-06-14", "close": 31.53, "volume": 1573843.0}, {"date": "2021-06-15", "close": 31.09, "volume": 2453182.0}, {"date": "2021-06-16", "close": 30.5, "volume": 3625417.0}, {"date": "2021-06-17", "close": 30.03, "volume": 3836748.0}, {"date": "2021-06-18", "close": 28.92, "volume": 20504440.0}, {"date": "2021-06-21", "close": 29.49, "volume": 2909130.0}, {"date": "2021-06-22", "close": 29.76, "volume": 2627132.0}, {"date": "2021-06-23", "close": 29.76, "volume": 2655562.0}, {"date": "2021-06-24", "close": 30.36, "volume": 4220890.0}, {"date": "2021-06-25", "close": 30.72, "volume": 2496412.0}, {"date": "2021-06-28", "close": 30.21, "volume": 3680405.0}, {"date": "2021-06-29", "close": 30.6, "volume": 1404686.0}, {"date": "2021-06-30", "close": 30.35, "volume": 1685349.0}, {"date": "2021-07-01", "close": 29.8, "volume": 1837978.0}, {"date": "2021-07-02", "close": 29.3, "volume": 2944043.0}, {"date": "2021-07-06", "close": 29.11, "volume": 3145151.0}, {"date": "2021-07-07", "close": 28.68, "volume": 2547394.0}, {"date": "2021-07-08", "close": 28.36, "volume": 5401504.0}, {"date": "2021-07-09", "close": 29.08, "volume": 4234009.0}, {"date": "2021-07-12", "close": 28.8, "volume": 1707568.0}, {"date": "2021-07-13", "close": 29.48, "volume": 3326822.0}, {"date": "2021-07-14", "close": 29.15, "volume": 1703225.0}, {"date": "2021-07-15", "close": 29.21, "volume": 1274131.0}, {"date": "2021-07-16", "close": 29.19, "volume": 1481488.0}, {"date": "2021-07-19", "close": 28.47, "volume": 2362444.0}, {"date": "2021-07-20", "close": 28.9, "volume": 2328836.0}, {"date": "2021-07-21", "close": 29.09, "volume": 1781231.0}, {"date": "2021-07-22", "close": 28.76, "volume": 2812832.0}, {"date": "2021-07-23", "close": 28.01, "volume": 5519127.0}, {"date": "2021-07-26", "close": 26.61, "volume": 7465253.0}, {"date": "2021-07-27", "close": 26.0, "volume": 10393930.0}, {"date": "2021-07-28", "close": 27.69, "volume": 8398780.0}, {"date": "2021-07-29", "close": 27.64, "volume": 4307576.0}, {"date": "2021-07-30", "close": 27.06, "volume": 4996276.0}, {"date": "2021-08-02", "close": 27.18, "volume": 5894942.0}, {"date": "2021-08-03", "close": 27.15, "volume": 5211659.0}, {"date": "2021-08-04", "close": 27.61, "volume": 8544336.0}, {"date": "2021-08-05", "close": 27.51, "volume": 2987916.0}, {"date": "2021-08-06", "close": 27.9, "volume": 3140964.0}, {"date": "2021-08-09", "close": 27.98, "volume": 3620760.0}, {"date": "2021-08-10", "close": 27.76, "volume": 3237197.0}, {"date": "2021-08-11", "close": 28.01, "volume": 2320083.0}, {"date": "2021-08-12", "close": 27.37, "volume": 3508612.0}, {"date": "2021-08-13", "close": 27.21, "volume": 3275611.0}, {"date": "2021-08-16", "close": 26.32, "volume": 6786315.0}, {"date": "2021-08-17", "close": 26.23, "volume": 4636774.0}, {"date": "2021-08-18", "close": 26.37, "volume": 7523721.0}, {"date": "2021-08-19", "close": 25.58, "volume": 4651552.0}, {"date": "2021-08-20", "close": 26.46, "volume": 4330443.0}, {"date": "2021-08-23", "close": 26.05, "volume": 4153204.0}, {"date": "2021-08-24", "close": 25.96, "volume": 8061261.0}, {"date": "2021-08-25", "close": 26.22, "volume": 3748407.0}, {"date": "2021-08-26", "close": 25.95, "volume": 5143388.0}, {"date": "2021-08-27", "close": 26.06, "volume": 3258498.0}, {"date": "2021-08-30", "close": 27.65, "volume": 5948359.0}, {"date": "2021-08-31", "close": 28.21, "volume": 4459397.0}, {"date": "2021-09-01", "close": 29.54, "volume": 7615194.0}, {"date": "2021-09-02", "close": 30.11, "volume": 3579560.0}, {"date": "2021-09-03", "close": 30.84, "volume": 3198174.0}, {"date": "2021-09-07", "close": 31.32, "volume": 5057758.0}, {"date": "2021-09-08", "close": 30.75, "volume": 4492263.0}, {"date": "2021-09-09", "close": 31.0, "volume": 4311781.0}, {"date": "2021-09-10", "close": 30.76, "volume": 2382632.0}, {"date": "2021-09-13", "close": 30.74, "volume": 3020741.0}, {"date": "2021-09-14", "close": 30.25, "volume": 1673537.0}, {"date": "2021-09-15", "close": 30.28, "volume": 1687443.0}, {"date": "2021-09-16", "close": 30.47, "volume": 1844817.0}, {"date": "2021-09-17", "close": 30.83, "volume": 2888758.0}, {"date": "2021-09-20", "close": 30.22, "volume": 2611283.0}, {"date": "2021-09-21", "close": 30.65, "volume": 1314637.0}, {"date": "2021-09-22", "close": 31.17, "volume": 2650912.0}, {"date": "2021-09-23", "close": 31.44, "volume": 2019105.0}, {"date": "2021-09-24", "close": 31.66, "volume": 2134450.0}, {"date": "2021-09-27", "close": 31.67, "volume": 2262013.0}, {"date": "2021-09-28", "close": 30.26, "volume": 3145004.0}, {"date": "2021-09-29", "close": 30.67, "volume": 3032011.0}, {"date": "2021-09-30", "close": 30.66, "volume": 1728180.0}, {"date": "2021-10-01", "close": 30.1, "volume": 2569988.0}, {"date": "2021-10-04", "close": 29.47, "volume": 1702624.0}, {"date": "2021-10-05", "close": 30.47, "volume": 1309375.0}, {"date": "2021-10-06", "close": 30.86, "volume": 1322387.0}, {"date": "2021-10-07", "close": 31.37, "volume": 1921921.0}, {"date": "2021-10-08", "close": 31.71, "volume": 1664842.0}, {"date": "2021-10-11", "close": 31.33, "volume": 1801741.0}, {"date": "2021-10-12", "close": 31.3, "volume": 1149729.0}, {"date": "2021-10-13", "close": 31.49, "volume": 1109230.0}, {"date": "2021-10-14", "close": 31.3, "volume": 1031049.0}, {"date": "2021-10-15", "close": 31.25, "volume": 1897440.0}, {"date": "2021-10-18", "close": 31.05, "volume": 1987600.0}, {"date": "2021-10-19", "close": 31.71, "volume": 1881490.0}, {"date": "2021-10-20", "close": 31.55, "volume": 1324462.0}, {"date": "2021-10-21", "close": 31.86, "volume": 1688597.0}, {"date": "2021-10-22", "close": 30.92, "volume": 2367473.0}, {"date": "2021-10-25", "close": 31.08, "volume": 2523701.0}, {"date": "2021-10-26", "close": 30.44, "volume": 1330963.0}, {"date": "2021-10-27", "close": 30.1, "volume": 1389539.0}, {"date": "2021-10-28", "close": 30.18, "volume": 1231511.0}, {"date": "2021-10-29", "close": 29.33, "volume": 1414216.0}, {"date": "2021-11-01", "close": 29.7, "volume": 3560892.0}, {"date": "2021-11-02", "close": 28.3, "volume": 2293405.0}, {"date": "2021-11-03", "close": 29.01, "volume": 1748220.0}, {"date": "2021-11-04", "close": 27.88, "volume": 1339077.0}, {"date": "2021-11-05", "close": 27.84, "volume": 1468939.0}, {"date": "2021-11-08", "close": 27.79, "volume": 862993.0}, {"date": "2021-11-09", "close": 27.83, "volume": 732221.0}, {"date": "2021-11-10", "close": 27.92, "volume": 1430383.0}, {"date": "2021-11-11", "close": 29.06, "volume": 2916012.0}, {"date": "2021-11-12", "close": 29.0, "volume": 1329636.0}, {"date": "2021-11-15", "close": 28.78, "volume": 1789881.0}, {"date": "2021-11-16", "close": 29.0, "volume": 1601680.0}, {"date": "2021-11-17", "close": 28.82, "volume": 2071719.0}, {"date": "2021-11-18", "close": 31.58, "volume": 17987210.0}, {"date": "2021-11-19", "close": 32.61, "volume": 7457205.0}, {"date": "2021-11-22", "close": 32.5, "volume": 4583567.0}, {"date": "2021-11-23", "close": 31.12, "volume": 5438514.0}, {"date": "2021-11-24", "close": 31.44, "volume": 3185621.0}, {"date": "2021-11-26", "close": 30.85, "volume": 3452970.0}, {"date": "2021-11-29", "close": 30.98, "volume": 4023269.0}, {"date": "2021-11-30", "close": 31.61, "volume": 3514802.0}, {"date": "2021-12-01", "close": 31.84, "volume": 6703724.0}, {"date": "2021-12-02", "close": 31.59, "volume": 7454476.0}, {"date": "2021-12-03", "close": 28.86, "volume": 6294757.0}, {"date": "2021-12-06", "close": 28.74, "volume": 3663521.0}, {"date": "2021-12-07", "close": 30.0, "volume": 4251874.0}, {"date": "2021-12-08", "close": 31.79, "volume": 4523158.0}, {"date": "2021-12-09", "close": 31.4, "volume": 3241452.0}, {"date": "2021-12-10", "close": 31.55, "volume": 1752525.0}, {"date": "2021-12-13", "close": 31.13, "volume": 1727234.0}, {"date": "2021-12-14", "close": 30.03, "volume": 2401671.0}, {"date": "2021-12-15", "close": 28.57, "volume": 4105380.0}, {"date": "2021-12-16", "close": 28.0, "volume": 6238122.0}, {"date": "2021-12-17", "close": 27.85, "volume": 5702454.0}, {"date": "2021-12-20", "close": 26.92, "volume": 3099122.0}, {"date": "2021-12-21", "close": 27.75, "volume": 2111213.0}, {"date": "2021-12-22", "close": 27.69, "volume": 2056154.0}, {"date": "2021-12-23", "close": 27.4, "volume": 2659075.0}, {"date": "2021-12-27", "close": 26.97, "volume": 1208559.0}, {"date": "2021-12-28", "close": 26.89, "volume": 998080.0}, {"date": "2021-12-29", "close": 26.75, "volume": 1945875.0}, {"date": "2021-12-30", "close": 27.97, "volume": 2903795.0}, {"date": "2021-12-31", "close": 28.22, "volume": 2321274.0}, {"date": "2022-01-03", "close": 27.67, "volume": 3115838.0}, {"date": "2022-01-04", "close": 27.76, "volume": 3133528.0}, {"date": "2022-01-05", "close": 27.86, "volume": 1435587.0}, {"date": "2022-01-06", "close": 28.01, "volume": 1420198.0}, {"date": "2022-01-07", "close": 28.13, "volume": 3126782.0}, {"date": "2022-01-10", "close": 29.25, "volume": 4802347.0}, {"date": "2022-01-11", "close": 31.51, "volume": 6234626.0}, {"date": "2022-01-12", "close": 31.6, "volume": 3180059.0}, {"date": "2022-01-13", "close": 31.42, "volume": 2441410.0}, {"date": "2022-01-14", "close": 31.2, "volume": 3011263.0}, {"date": "2022-01-18", "close": 30.14, "volume": 3146183.0}, {"date": "2022-01-19", "close": 29.88, "volume": 1552122.0}, {"date": "2022-01-20", "close": 29.34, "volume": 2347060.0}, {"date": "2022-01-21", "close": 28.76, "volume": 3125216.0}, {"date": "2022-01-24", "close": 28.7, "volume": 2536552.0}, {"date": "2022-01-25", "close": 29.49, "volume": 2200185.0}, {"date": "2022-01-26", "close": 28.75, "volume": 2644533.0}, {"date": "2022-01-27", "close": 27.99, "volume": 2376286.0}, {"date": "2022-01-28", "close": 28.18, "volume": 2525676.0}, {"date": "2022-01-31", "close": 30.04, "volume": 2398698.0}, {"date": "2022-02-01", "close": 30.43, "volume": 1919294.0}, {"date": "2022-02-02", "close": 30.23, "volume": 989191.0}, {"date": "2022-02-03", "close": 29.58, "volume": 745619.0}, {"date": "2022-02-04", "close": 30.02, "volume": 935663.0}, {"date": "2022-02-07", "close": 29.87, "volume": 1134291.0}, {"date": "2022-02-08", "close": 30.64, "volume": 2180443.0}, {"date": "2022-02-09", "close": 31.35, "volume": 2649854.0}, {"date": "2022-02-10", "close": 31.0, "volume": 1231719.0}, {"date": "2022-02-11", "close": 30.59, "volume": 1647832.0}, {"date": "2022-02-14", "close": 30.08, "volume": 2820351.0}, {"date": "2022-02-15", "close": 30.09, "volume": 1623763.0}, {"date": "2022-02-16", "close": 30.41, "volume": 1070539.0}, {"date": "2022-02-17", "close": 30.54, "volume": 3268332.0}, {"date": "2022-02-18", "close": 29.85, "volume": 1096016.0}, {"date": "2022-02-22", "close": 29.95, "volume": 4024997.0}, {"date": "2022-02-23", "close": 29.28, "volume": 3081049.0}, {"date": "2022-02-24", "close": 29.84, "volume": 2150463.0}, {"date": "2022-02-25", "close": 28.96, "volume": 1944074.0}, {"date": "2022-02-28", "close": 29.44, "volume": 2284119.0}, {"date": "2022-03-01", "close": 29.58, "volume": 1774079.0}, {"date": "2022-03-02", "close": 28.97, "volume": 1325777.0}, {"date": "2022-03-03", "close": 28.3, "volume": 2090012.0}, {"date": "2022-03-04", "close": 27.8, "volume": 2584052.0}, {"date": "2022-03-07", "close": 25.68, "volume": 3717540.0}, {"date": "2022-03-08", "close": 25.9, "volume": 3723586.0}, {"date": "2022-03-09", "close": 27.89, "volume": 4164194.0}, {"date": "2022-03-10", "close": 25.8, "volume": 6293023.0}, {"date": "2022-03-11", "close": 22.67, "volume": 10669810.0}, {"date": "2022-03-14", "close": 20.98, "volume": 8665360.0}, {"date": "2022-03-15", "close": 21.87, "volume": 8342400.0}, {"date": "2022-03-16", "close": 26.19, "volume": 11088020.0}, {"date": "2022-03-17", "close": 24.94, "volume": 5452527.0}, {"date": "2022-03-18", "close": 26.23, "volume": 6247285.0}, {"date": "2022-03-21", "close": 24.93, "volume": 3385547.0}, {"date": "2022-03-22", "close": 25.77, "volume": 3425663.0}, {"date": "2022-03-23", "close": 26.36, "volume": 2225008.0}, {"date": "2022-03-24", "close": 25.84, "volume": 1943239.0}, {"date": "2022-03-25", "close": 25.43, "volume": 2290226.0}, {"date": "2022-03-28", "close": 25.21, "volume": 2683573.0}, {"date": "2022-03-29", "close": 25.9, "volume": 1468485.0}, {"date": "2022-03-30", "close": 25.68, "volume": 3878358.0}, {"date": "2022-03-31", "close": 25.0, "volume": 2162757.0}, {"date": "2022-04-01", "close": 25.78, "volume": 2020215.0}, {"date": "2022-04-04", "close": 26.08, "volume": 2780397.0}, {"date": "2022-04-05", "close": 24.81, "volume": 3464078.0}, {"date": "2022-04-06", "close": 25.35, "volume": 6093858.0}, {"date": "2022-04-07", "close": 25.42, "volume": 5373341.0}, {"date": "2022-04-08", "close": 25.66, "volume": 3738068.0}, {"date": "2022-04-11", "close": 25.39, "volume": 3107368.0}, {"date": "2022-04-12", "close": 25.57, "volume": 3741144.0}, {"date": "2022-04-13", "close": 26.22, "volume": 6041218.0}, {"date": "2022-04-14", "close": 26.31, "volume": 6393886.0}, {"date": "2022-04-18", "close": 26.32, "volume": 2337155.0}, {"date": "2022-04-19", "close": 25.71, "volume": 3615718.0}, {"date": "2022-04-20", "close": 25.02, "volume": 2484421.0}, {"date": "2022-04-21", "close": 23.79, "volume": 6622657.0}, {"date": "2022-04-22", "close": 23.32, "volume": 4878063.0}, {"date": "2022-04-25", "close": 23.75, "volume": 2830845.0}, {"date": "2022-04-26", "close": 24.09, "volume": 2197628.0}, {"date": "2022-04-27", "close": 25.93, "volume": 4472978.0}, {"date": "2022-04-28", "close": 26.88, "volume": 5477794.0}, {"date": "2022-04-29", "close": 27.51, "volume": 6432781.0}, {"date": "2022-05-02", "close": 28.11, "volume": 3067253.0}, {"date": "2022-05-03", "close": 27.91, "volume": 2788113.0}, {"date": "2022-05-04", "close": 27.98, "volume": 2877784.0}, {"date": "2022-05-05", "close": 26.68, "volume": 3442226.0}, {"date": "2022-05-06", "close": 25.53, "volume": 4330678.0}, {"date": "2022-05-09", "close": 23.81, "volume": 1991362.0}, {"date": "2022-05-10", "close": 25.0, "volume": 3748109.0}, {"date": "2022-05-11", "close": 25.36, "volume": 2969340.0}, {"date": "2022-05-12", "close": 24.6, "volume": 1384889.0}, {"date": "2022-05-13", "close": 25.33, "volume": 2632626.0}, {"date": "2022-05-16", "close": 24.64, "volume": 989729.0}, {"date": "2022-05-17", "close": 25.72, "volume": 1342056.0}, {"date": "2022-05-18", "close": 25.28, "volume": 2178214.0}, {"date": "2022-05-19", "close": 25.23, "volume": 1253930.0}, {"date": "2022-05-20", "close": 25.35, "volume": 3733749.0}, {"date": "2022-05-23", "close": 26.03, "volume": 3761420.0}, {"date": "2022-05-24", "close": 24.78, "volume": 1988945.0}, {"date": "2022-05-25", "close": 25.2, "volume": 1668550.0}, {"date": "2022-05-26", "close": 24.75, "volume": 2740365.0}, {"date": "2022-05-27", "close": 24.77, "volume": 2746779.0}, {"date": "2022-05-31", "close": 26.94, "volume": 8541578.0}, {"date": "2022-06-01", "close": 26.36, "volume": 2208679.0}, {"date": "2022-06-02", "close": 26.64, "volume": 3238388.0}, {"date": "2022-06-03", "close": 25.82, "volume": 1178060.0}, {"date": "2022-06-06", "close": 27.96, "volume": 4076123.0}, {"date": "2022-06-07", "close": 27.44, "volume": 2083180.0}, {"date": "2022-06-08", "close": 27.01, "volume": 2921361.0}, {"date": "2022-06-09", "close": 26.09, "volume": 2064626.0}, {"date": "2022-06-10", "close": 25.65, "volume": 2342730.0}, {"date": "2022-06-13", "close": 24.73, "volume": 2447850.0}, {"date": "2022-06-14", "close": 24.75, "volume": 2438203.0}, {"date": "2022-06-15", "close": 24.39, "volume": 2730461.0}, {"date": "2022-06-16", "close": 23.95, "volume": 2231233.0}, {"date": "2022-06-17", "close": 23.99, "volume": 3644216.0}, {"date": "2022-06-21", "close": 24.14, "volume": 3351377.0}, {"date": "2022-06-22", "close": 24.51, "volume": 1812249.0}, {"date": "2022-06-23", "close": 24.74, "volume": 2027239.0}, {"date": "2022-06-24", "close": 26.75, "volume": 4486307.0}, {"date": "2022-06-27", "close": 26.07, "volume": 2746894.0}, {"date": "2022-06-28", "close": 26.01, "volume": 1148997.0}, {"date": "2022-06-29", "close": 25.95, "volume": 2585185.0}, {"date": "2022-06-30", "close": 27.45, "volume": 5552681.0}, {"date": "2022-07-01", "close": 26.63, "volume": 2493336.0}, {"date": "2022-07-05", "close": 27.31, "volume": 2244368.0}, {"date": "2022-07-06", "close": 26.4, "volume": 2543881.0}, {"date": "2022-07-07", "close": 26.79, "volume": 2221160.0}, {"date": "2022-07-08", "close": 26.89, "volume": 1910548.0}, {"date": "2022-07-11", "close": 25.87, "volume": 3205669.0}, {"date": "2022-07-12", "close": 26.3, "volume": 1896413.0}, {"date": "2022-07-13", "close": 26.32, "volume": 2019638.0}, {"date": "2022-07-14", "close": 26.42, "volume": 2679649.0}, {"date": "2022-07-15", "close": 26.05, "volume": 1487590.0}, {"date": "2022-07-18", "close": 26.26, "volume": 1537472.0}, {"date": "2022-07-19", "close": 26.65, "volume": 2453775.0}, {"date": "2022-07-20", "close": 26.3, "volume": 1988141.0}, {"date": "2022-07-21", "close": 26.56, "volume": 1603229.0}, {"date": "2022-07-22", "close": 25.8, "volume": 2461393.0}, {"date": "2022-07-25", "close": 26.15, "volume": 1440898.0}, {"date": "2022-07-26", "close": 26.15, "volume": 1042271.0}, {"date": "2022-07-27", "close": 26.29, "volume": 572936.0}, {"date": "2022-07-28", "close": 26.39, "volume": 584258.0}, {"date": "2022-07-29", "close": 25.59, "volume": 1511820.0}, {"date": "2022-08-01", "close": 25.2, "volume": 1232040.0}, {"date": "2022-08-02", "close": 25.39, "volume": 1382865.0}, {"date": "2022-08-03", "close": 26.19, "volume": 1792040.0}, {"date": "2022-08-04", "close": 26.66, "volume": 914481.0}, {"date": "2022-08-05", "close": 26.47, "volume": 625399.0}, {"date": "2022-08-08", "close": 26.09, "volume": 738444.0}, {"date": "2022-08-09", "close": 25.78, "volume": 1407759.0}, {"date": "2022-08-10", "close": 26.15, "volume": 3087298.0}, {"date": "2022-08-11", "close": 26.07, "volume": 1803620.0}, {"date": "2022-08-12", "close": 26.0, "volume": 1054901.0}, {"date": "2022-08-15", "close": 26.86, "volume": 1261185.0}, {"date": "2022-08-16", "close": 26.85, "volume": 1513934.0}, {"date": "2022-08-17", "close": 26.53, "volume": 1868686.0}, {"date": "2022-08-18", "close": 26.63, "volume": 3734500.0}, {"date": "2022-08-19", "close": 26.56, "volume": 1979414.0}, {"date": "2022-08-22", "close": 27.21, "volume": 1597178.0}, {"date": "2022-08-23", "close": 26.76, "volume": 684899.0}, {"date": "2022-08-24", "close": 24.32, "volume": 18339830.0}, {"date": "2022-08-25", "close": 25.24, "volume": 10205430.0}, {"date": "2022-08-26", "close": 25.66, "volume": 5704200.0}, {"date": "2022-08-29", "close": 25.44, "volume": 3061179.0}, {"date": "2022-08-30", "close": 25.51, "volume": 3463559.0}, {"date": "2022-08-31", "close": 26.05, "volume": 4986713.0}, {"date": "2022-09-01", "close": 26.52, "volume": 4264739.0}, {"date": "2022-09-02", "close": 26.33, "volume": 2663824.0}, {"date": "2022-09-06", "close": 25.88, "volume": 3779272.0}, {"date": "2022-09-07", "close": 26.35, "volume": 4359842.0}, {"date": "2022-09-08", "close": 26.12, "volume": 2409936.0}, {"date": "2022-09-09", "close": 26.79, "volume": 2558935.0}, {"date": "2022-09-12", "close": 26.96, "volume": 2804493.0}, {"date": "2022-09-13", "close": 26.88, "volume": 3638624.0}, {"date": "2022-09-14", "close": 27.24, "volume": 4415244.0}, {"date": "2022-09-15", "close": 27.69, "volume": 3083328.0}, {"date": "2022-09-16", "close": 26.79, "volume": 6958462.0}, {"date": "2022-09-19", "close": 26.19, "volume": 2638494.0}, {"date": "2022-09-20", "close": 26.14, "volume": 2488206.0}, {"date": "2022-09-21", "close": 24.74, "volume": 3851353.0}, {"date": "2022-09-22", "close": 24.64, "volume": 1846875.0}, {"date": "2022-09-23", "close": 24.2, "volume": 1779327.0}, {"date": "2022-09-26", "close": 24.5, "volume": 1943964.0}, {"date": "2022-09-27", "close": 24.7, "volume": 2610272.0}, {"date": "2022-09-28", "close": 25.07, "volume": 2003360.0}, {"date": "2022-09-29", "close": 24.03, "volume": 3345590.0}, {"date": "2022-09-30", "close": 24.03, "volume": 3410131.0}, {"date": "2022-10-03", "close": 24.24, "volume": 2125527.0}, {"date": "2022-10-04", "close": 25.29, "volume": 2414760.0}, {"date": "2022-10-05", "close": 25.22, "volume": 2356652.0}, {"date": "2022-10-06", "close": 24.97, "volume": 2909768.0}, {"date": "2022-10-07", "close": 24.11, "volume": 1878018.0}, {"date": "2022-10-10", "close": 23.05, "volume": 2566722.0}, {"date": "2022-10-11", "close": 22.53, "volume": 2647359.0}, {"date": "2022-10-12", "close": 22.95, "volume": 2249721.0}, {"date": "2022-10-13", "close": 23.03, "volume": 1938023.0}, {"date": "2022-10-14", "close": 22.15, "volume": 1673290.0}, {"date": "2022-10-17", "close": 23.36, "volume": 1584311.0}, {"date": "2022-10-18", "close": 23.05, "volume": 2161414.0}, {"date": "2022-10-19", "close": 22.23, "volume": 1269332.0}, {"date": "2022-10-20", "close": 21.69, "volume": 1784166.0}, {"date": "2022-10-21", "close": 21.44, "volume": 1399532.0}, {"date": "2022-10-24", "close": 16.8, "volume": 17949900.0}, {"date": "2022-10-25", "close": 17.62, "volume": 11312760.0}, {"date": "2022-10-26", "close": 18.8, "volume": 5238334.0}, {"date": "2022-10-27", "close": 18.02, "volume": 5355179.0}, {"date": "2022-10-28", "close": 17.35, "volume": 3550416.0}, {"date": "2022-10-31", "close": 16.89, "volume": 3433587.0}, {"date": "2022-11-01", "close": 17.77, "volume": 2895461.0}, {"date": "2022-11-02", "close": 17.57, "volume": 2548886.0}, {"date": "2022-11-03", "close": 17.82, "volume": 2394925.0}, {"date": "2022-11-04", "close": 19.2, "volume": 4377655.0}, {"date": "2022-11-07", "close": 19.33, "volume": 2504189.0}, {"date": "2022-11-08", "close": 19.49, "volume": 1846873.0}, {"date": "2022-11-09", "close": 18.68, "volume": 1470982.0}, {"date": "2022-11-10", "close": 19.46, "volume": 1930705.0}, {"date": "2022-11-11", "close": 21.23, "volume": 3568674.0}, {"date": "2022-11-14", "close": 21.54, "volume": 3970320.0}, {"date": "2022-11-15", "close": 22.22, "volume": 3136716.0}, {"date": "2022-11-16", "close": 21.74, "volume": 1607780.0}, {"date": "2022-11-17", "close": 22.19, "volume": 2602861.0}, {"date": "2022-11-18", "close": 21.9, "volume": 2011422.0}, {"date": "2022-11-21", "close": 21.52, "volume": 2637079.0}, {"date": "2022-11-22", "close": 22.29, "volume": 2598977.0}, {"date": "2022-11-23", "close": 22.9, "volume": 3744014.0}, {"date": "2022-11-25", "close": 22.99, "volume": 1338976.0}, {"date": "2022-11-28", "close": 23.54, "volume": 2160518.0}, {"date": "2022-11-29", "close": 24.05, "volume": 3069051.0}, {"date": "2022-11-30", "close": 25.07, "volume": 9308034.0}, {"date": "2022-12-01", "close": 24.86, "volume": 3063712.0}, {"date": "2022-12-02", "close": 24.98, "volume": 6804857.0}, {"date": "2022-12-05", "close": 24.88, "volume": 5558950.0}, {"date": "2022-12-06", "close": 25.63, "volume": 4455258.0}, {"date": "2022-12-07", "close": 25.0, "volume": 2904094.0}, {"date": "2022-12-08", "close": 26.01, "volume": 2737294.0}, {"date": "2022-12-09", "close": 25.72, "volume": 1093503.0}, {"date": "2022-12-12", "close": 25.77, "volume": 4023601.0}, {"date": "2022-12-13", "close": 26.5, "volume": 2214746.0}, {"date": "2022-12-14", "close": 26.67, "volume": 1652560.0}, {"date": "2022-12-15", "close": 26.86, "volume": 3299388.0}, {"date": "2022-12-16", "close": 26.88, "volume": 2308796.0}, {"date": "2022-12-19", "close": 26.92, "volume": 1982275.0}, {"date": "2022-12-20", "close": 26.79, "volume": 2213439.0}, {"date": "2022-12-21", "close": 27.0, "volume": 1214197.0}, {"date": "2022-12-22", "close": 26.67, "volume": 956838.0}, {"date": "2022-12-23", "close": 26.41, "volume": 989641.0}, {"date": "2022-12-27", "close": 26.83, "volume": 691735.0}, {"date": "2022-12-28", "close": 26.4, "volume": 661400.0}, {"date": "2022-12-29", "close": 26.88, "volume": 1090089.0}, {"date": "2022-12-30", "close": 26.87, "volume": 1205862.0}, {"date": "2023-01-03", "close": 27.57, "volume": 1243410.0}, {"date": "2023-01-04", "close": 28.4, "volume": 3024592.0}, {"date": "2023-01-05", "close": 27.9, "volume": 2803197.0}, {"date": "2023-01-06", "close": 27.63, "volume": 1855489.0}, {"date": "2023-01-09", "close": 28.02, "volume": 2393006.0}, {"date": "2023-01-10", "close": 28.2, "volume": 1986203.0}, {"date": "2023-01-11", "close": 28.32, "volume": 2418619.0}, {"date": "2023-01-12", "close": 28.43, "volume": 2259532.0}, {"date": "2023-01-13", "close": 28.68, "volume": 3789519.0}, {"date": "2023-01-17", "close": 28.63, "volume": 3476438.0}, {"date": "2023-01-18", "close": 28.0, "volume": 1851446.0}, {"date": "2023-01-19", "close": 28.33, "volume": 1516921.0}, {"date": "2023-01-20", "close": 28.41, "volume": 1236365.0}, {"date": "2023-01-23", "close": 28.54, "volume": 889410.0}, {"date": "2023-01-24", "close": 28.82, "volume": 1105964.0}, {"date": "2023-01-25", "close": 28.93, "volume": 729932.0}, {"date": "2023-01-26", "close": 29.24, "volume": 1644165.0}, {"date": "2023-01-27", "close": 29.11, "volume": 1830870.0}, {"date": "2023-01-30", "close": 28.6, "volume": 1722629.0}, {"date": "2023-01-31", "close": 28.51, "volume": 3068951.0}, {"date": "2023-02-01", "close": 29.36, "volume": 1578164.0}, {"date": "2023-02-02", "close": 29.44, "volume": 2376075.0}, {"date": "2023-02-03", "close": 28.67, "volume": 1515316.0}, {"date": "2023-02-06", "close": 28.13, "volume": 3408763.0}, {"date": "2023-02-07", "close": 28.19, "volume": 1547662.0}, {"date": "2023-02-08", "close": 27.95, "volume": 1715741.0}, {"date": "2023-02-09", "close": 28.05, "volume": 1209608.0}, {"date": "2023-02-10", "close": 27.47, "volume": 2303276.0}, {"date": "2023-02-13", "close": 27.38, "volume": 1760926.0}, {"date": "2023-02-14", "close": 26.75, "volume": 3124191.0}, {"date": "2023-02-15", "close": 26.24, "volume": 2447158.0}, {"date": "2023-02-16", "close": 25.75, "volume": 2673523.0}, {"date": "2023-02-17", "close": 25.01, "volume": 3888583.0}, {"date": "2023-02-21", "close": 24.92, "volume": 3758619.0}, {"date": "2023-02-22", "close": 24.93, "volume": 1731188.0}, {"date": "2023-02-23", "close": 24.74, "volume": 2694758.0}, {"date": "2023-02-24", "close": 24.45, "volume": 2212513.0}, {"date": "2023-02-27", "close": 24.2, "volume": 2613424.0}, {"date": "2023-02-28", "close": 24.06, "volume": 3406081.0}, {"date": "2023-03-01", "close": 24.3, "volume": 3769251.0}, {"date": "2023-03-02", "close": 24.23, "volume": 14510860.0}, {"date": "2023-03-03", "close": 24.72, "volume": 4381613.0}, {"date": "2023-03-06", "close": 25.47, "volume": 3161567.0}, {"date": "2023-03-07", "close": 25.42, "volume": 3683009.0}, {"date": "2023-03-08", "close": 25.59, "volume": 2183201.0}, {"date": "2023-03-09", "close": 24.98, "volume": 2261334.0}, {"date": "2023-03-10", "close": 25.74, "volume": 2640230.0}, {"date": "2023-03-13", "close": 25.71, "volume": 2789920.0}, {"date": "2023-03-14", "close": 26.27, "volume": 4087467.0}, {"date": "2023-03-15", "close": 25.94, "volume": 4140562.0}, {"date": "2023-03-16", "close": 28.0, "volume": 4603681.0}, {"date": "2023-03-17", "close": 28.45, "volume": 4313216.0}, {"date": "2023-03-20", "close": 28.02, "volume": 3233662.0}, {"date": "2023-03-21", "close": 28.23, "volume": 3255927.0}, {"date": "2023-03-22", "close": 28.27, "volume": 3035546.0}, {"date": "2023-03-23", "close": 28.54, "volume": 4210924.0}, {"date": "2023-03-24", "close": 28.51, "volume": 2171102.0}, {"date": "2023-03-27", "close": 28.15, "volume": 2125414.0}, {"date": "2023-03-28", "close": 28.79, "volume": 2543766.0}, {"date": "2023-03-29", "close": 28.27, "volume": 2795513.0}, {"date": "2023-03-30", "close": 28.43, "volume": 2521178.0}, {"date": "2023-03-31", "close": 28.66, "volume": 2994933.0}, {"date": "2023-04-03", "close": 28.64, "volume": 2643816.0}, {"date": "2023-04-04", "close": 28.75, "volume": 1953985.0}, {"date": "2023-04-05", "close": 28.27, "volume": 1588102.0}, {"date": "2023-04-06", "close": 28.67, "volume": 1148521.0}, {"date": "2023-04-10", "close": 28.69, "volume": 2579828.0}, {"date": "2023-04-11", "close": 28.69, "volume": 1748161.0}, {"date": "2023-04-12", "close": 28.23, "volume": 2155658.0}, {"date": "2023-04-13", "close": 28.51, "volume": 1884872.0}, {"date": "2023-04-14", "close": 28.41, "volume": 868810.0}, {"date": "2023-04-17", "close": 28.78, "volume": 1073655.0}, {"date": "2023-04-18", "close": 28.74, "volume": 1260777.0}, {"date": "2023-04-19", "close": 28.96, "volume": 1338028.0}, {"date": "2023-04-20", "close": 29.03, "volume": 2114350.0}, {"date": "2023-04-21", "close": 28.19, "volume": 2376395.0}, {"date": "2023-04-24", "close": 27.94, "volume": 2155831.0}, {"date": "2023-04-25", "close": 27.46, "volume": 3565766.0}, {"date": "2023-04-26", "close": 27.46, "volume": 2915709.0}, {"date": "2023-04-27", "close": 27.39, "volume": 1860652.0}, {"date": "2023-04-28", "close": 27.68, "volume": 2400909.0}, {"date": "2023-05-01", "close": 27.48, "volume": 1542236.0}, {"date": "2023-05-02", "close": 27.16, "volume": 1763936.0}, {"date": "2023-05-03", "close": 27.39, "volume": 1107606.0}, {"date": "2023-05-04", "close": 27.19, "volume": 2087972.0}, {"date": "2023-05-05", "close": 27.77, "volume": 2374088.0}, {"date": "2023-05-08", "close": 28.3, "volume": 5338237.0}, {"date": "2023-05-09", "close": 28.35, "volume": 2539107.0}, {"date": "2023-05-10", "close": 28.75, "volume": 5264283.0}, {"date": "2023-05-11", "close": 28.72, "volume": 4901746.0}, {"date": "2023-05-12", "close": 28.36, "volume": 2038272.0}, {"date": "2023-05-15", "close": 29.16, "volume": 3866208.0}, {"date": "2023-05-16", "close": 28.5, "volume": 4565177.0}, {"date": "2023-05-17", "close": 28.48, "volume": 2542180.0}, {"date": "2023-05-18", "close": 29.04, "volume": 8330750.0}, {"date": "2023-05-19", "close": 28.75, "volume": 4627826.0}, {"date": "2023-05-22", "close": 29.04, "volume": 2282937.0}, {"date": "2023-05-23", "close": 28.53, "volume": 2255235.0}, {"date": "2023-05-24", "close": 27.74, "volume": 4007895.0}, {"date": "2023-05-25", "close": 27.25, "volume": 2505570.0}, {"date": "2023-05-26", "close": 27.04, "volume": 1716545.0}, {"date": "2023-05-30", "close": 25.21, "volume": 7475621.0}, {"date": "2023-05-31", "close": 25.24, "volume": 5389834.0}, {"date": "2023-06-01", "close": 25.79, "volume": 3436649.0}, {"date": "2023-06-02", "close": 26.35, "volume": 1735731.0}, {"date": "2023-06-05", "close": 26.76, "volume": 1815216.0}, {"date": "2023-06-06", "close": 26.94, "volume": 1483840.0}, {"date": "2023-06-07", "close": 27.24, "volume": 1296755.0}, {"date": "2023-06-08", "close": 27.5, "volume": 1402981.0}, {"date": "2023-06-09", "close": 27.1, "volume": 1459999.0}, {"date": "2023-06-12", "close": 27.14, "volume": 999698.0}, {"date": "2023-06-13", "close": 27.3, "volume": 2073349.0}, {"date": "2023-06-14", "close": 27.67, "volume": 2470463.0}, {"date": "2023-06-15", "close": 27.96, "volume": 3829464.0}, {"date": "2023-06-16", "close": 27.46, "volume": 5930485.0}, {"date": "2023-06-20", "close": 25.82, "volume": 4198315.0}, {"date": "2023-06-21", "close": 25.59, "volume": 2906008.0}, {"date": "2023-06-22", "close": 25.65, "volume": 4119920.0}, {"date": "2023-06-23", "close": 25.27, "volume": 1715894.0}, {"date": "2023-06-26", "close": 25.55, "volume": 5220292.0}, {"date": "2023-06-27", "close": 25.8, "volume": 2504714.0}, {"date": "2023-06-28", "close": 25.4, "volume": 1938682.0}, {"date": "2023-06-29", "close": 25.22, "volume": 1932271.0}, {"date": "2023-06-30", "close": 25.08, "volume": 2117002.0}, {"date": "2023-07-03", "close": 25.15, "volume": 2191929.0}, {"date": "2023-07-05", "close": 25.0, "volume": 3170155.0}, {"date": "2023-07-06", "close": 24.98, "volume": 2411480.0}, {"date": "2023-07-07", "close": 24.89, "volume": 2050543.0}, {"date": "2023-07-10", "close": 25.1, "volume": 2082529.0}, {"date": "2023-07-11", "close": 26.25, "volume": 4237400.0}, {"date": "2023-07-12", "close": 26.7, "volume": 2378740.0}, {"date": "2023-07-13", "close": 27.3, "volume": 1953308.0}, {"date": "2023-07-14", "close": 27.12, "volume": 1502266.0}, {"date": "2023-07-17", "close": 27.12, "volume": 787070.0}, {"date": "2023-07-18", "close": 26.69, "volume": 1984316.0}, {"date": "2023-07-19", "close": 26.43, "volume": 1115727.0}, {"date": "2023-07-20", "close": 26.14, "volume": 1916979.0}, {"date": "2023-07-21", "close": 26.09, "volume": 1190206.0}, {"date": "2023-07-24", "close": 26.63, "volume": 2803553.0}, {"date": "2023-07-25", "close": 26.72, "volume": 1801766.0}, {"date": "2023-07-26", "close": 27.18, "volume": 1944623.0}, {"date": "2023-07-27", "close": 26.57, "volume": 1799438.0}, {"date": "2023-07-28", "close": 27.99, "volume": 3716286.0}, {"date": "2023-07-31", "close": 27.8, "volume": 1823985.0}, {"date": "2023-08-01", "close": 26.92, "volume": 1502914.0}, {"date": "2023-08-02", "close": 26.62, "volume": 2164734.0}, {"date": "2023-08-03", "close": 27.03, "volume": 2087919.0}, {"date": "2023-08-04", "close": 26.79, "volume": 1600595.0}, {"date": "2023-08-07", "close": 26.77, "volume": 1452343.0}, {"date": "2023-08-08", "close": 26.6, "volume": 1658654.0}, {"date": "2023-08-09", "close": 26.32, "volume": 1230561.0}, {"date": "2023-08-10", "close": 26.19, "volume": 1316699.0}, {"date": "2023-08-11", "close": 25.75, "volume": 2344892.0}, {"date": "2023-08-14", "close": 25.88, "volume": 1845842.0}, {"date": "2023-08-15", "close": 25.55, "volume": 1559906.0}, {"date": "2023-08-16", "close": 25.29, "volume": 2392436.0}, {"date": "2023-08-17", "close": 24.96, "volume": 3210268.0}, {"date": "2023-08-18", "close": 24.12, "volume": 4127880.0}, {"date": "2023-08-21", "close": 23.59, "volume": 4263004.0}, {"date": "2023-08-22", "close": 23.6, "volume": 2636202.0}, {"date": "2023-08-23", "close": 24.3, "volume": 3346568.0}, {"date": "2023-08-24", "close": 24.36, "volume": 2068793.0}, {"date": "2023-08-25", "close": 24.39, "volume": 2458908.0}, {"date": "2023-08-28", "close": 24.39, "volume": 2232010.0}, {"date": "2023-08-29", "close": 25.0, "volume": 3693129.0}, {"date": "2023-08-30", "close": 24.49, "volume": 5907649.0}, {"date": "2023-08-31", "close": 25.14, "volume": 6085796.0}, {"date": "2023-09-01", "close": 25.25, "volume": 2725237.0}, {"date": "2023-09-05", "close": 25.31, "volume": 2732550.0}, {"date": "2023-09-06", "close": 24.87, "volume": 2264251.0}, {"date": "2023-09-07", "close": 24.29, "volume": 3533917.0}, {"date": "2023-09-08", "close": 24.48, "volume": 2468663.0}, {"date": "2023-09-11", "close": 24.26, "volume": 1721236.0}, {"date": "2023-09-12", "close": 23.88, "volume": 2414157.0}, {"date": "2023-09-13", "close": 24.23, "volume": 5193568.0}, {"date": "2023-09-14", "close": 25.1, "volume": 9143300.0}, {"date": "2023-09-15", "close": 25.16, "volume": 6692224.0}, {"date": "2023-09-18", "close": 25.05, "volume": 3227625.0}, {"date": "2023-09-19", "close": 24.76, "volume": 2562470.0}, {"date": "2023-09-20", "close": 24.72, "volume": 2807343.0}, {"date": "2023-09-21", "close": 24.22, "volume": 3420304.0}, {"date": "2023-09-22", "close": 24.46, "volume": 2617639.0}, {"date": "2023-09-25", "close": 24.34, "volume": 1612849.0}, {"date": "2023-09-26", "close": 24.17, "volume": 1604053.0}, {"date": "2023-09-27", "close": 24.19, "volume": 1977814.0}, {"date": "2023-09-28", "close": 24.0, "volume": 2306333.0}, {"date": "2023-09-29", "close": 24.17, "volume": 1652631.0}, {"date": "2023-10-02", "close": 24.14, "volume": 1783529.0}, {"date": "2023-10-03", "close": 23.97, "volume": 1439511.0}, {"date": "2023-10-04", "close": 23.79, "volume": 2352035.0}, {"date": "2023-10-05", "close": 23.88, "volume": 1302671.0}, {"date": "2023-10-06", "close": 24.61, "volume": 2709416.0}, {"date": "2023-10-09", "close": 24.45, "volume": 1578084.0}, {"date": "2023-10-10", "close": 24.63, "volume": 1751291.0}, {"date": "2023-10-11", "close": 24.45, "volume": 2774271.0}, {"date": "2023-10-12", "close": 24.05, "volume": 1713016.0}, {"date": "2023-10-13", "close": 24.15, "volume": 1704912.0}, {"date": "2023-10-16", "close": 24.01, "volume": 1562267.0}, {"date": "2023-10-17", "close": 24.01, "volume": 1413848.0}, {"date": "2023-10-18", "close": 23.65, "volume": 1989652.0}, {"date": "2023-10-19", "close": 23.39, "volume": 2601459.0}, {"date": "2023-10-20", "close": 23.61, "volume": 2181509.0}, {"date": "2023-10-23", "close": 23.37, "volume": 1710036.0}, {"date": "2023-10-24", "close": 23.79, "volume": 2858566.0}, {"date": "2023-10-25", "close": 23.75, "volume": 2880176.0}, {"date": "2023-10-26", "close": 23.52, "volume": 2849192.0}, {"date": "2023-10-27", "close": 23.55, "volume": 1545646.0}, {"date": "2023-10-30", "close": 23.74, "volume": 1723022.0}, {"date": "2023-10-31", "close": 23.57, "volume": 2098607.0}, {"date": "2023-11-01", "close": 23.5, "volume": 1658143.0}, {"date": "2023-11-02", "close": 23.93, "volume": 1770612.0}, {"date": "2023-11-03", "close": 24.57, "volume": 2700676.0}, {"date": "2023-11-06", "close": 24.42, "volume": 1934111.0}, {"date": "2023-11-07", "close": 24.08, "volume": 1668048.0}, {"date": "2023-11-08", "close": 24.05, "volume": 1686333.0}, {"date": "2023-11-09", "close": 23.69, "volume": 1917112.0}, {"date": "2023-11-10", "close": 24.12, "volume": 1295169.0}, {"date": "2023-11-13", "close": 24.02, "volume": 2790159.0}, {"date": "2023-11-14", "close": 24.39, "volume": 1601549.0}, {"date": "2023-11-15", "close": 24.31, "volume": 5258192.0}, {"date": "2023-11-16", "close": 24.04, "volume": 3537576.0}, {"date": "2023-11-17", "close": 22.55, "volume": 9196707.0}, {"date": "2023-11-20", "close": 22.07, "volume": 6584042.0}, {"date": "2023-11-21", "close": 22.08, "volume": 2273945.0}, {"date": "2023-11-22", "close": 22.22, "volume": 2705080.0}, {"date": "2023-11-24", "close": 22.32, "volume": 1283194.0}, {"date": "2023-11-27", "close": 22.32, "volume": 2993242.0}, {"date": "2023-11-28", "close": 22.37, "volume": 2366097.0}, {"date": "2023-11-29", "close": 22.31, "volume": 2361140.0}, {"date": "2023-11-30", "close": 22.32, "volume": 4743948.0}, {"date": "2023-12-01", "close": 22.27, "volume": 2410787.0}, {"date": "2023-12-04", "close": 21.93, "volume": 2975619.0}, {"date": "2023-12-05", "close": 21.39, "volume": 4254914.0}, {"date": "2023-12-06", "close": 21.42, "volume": 2536302.0}, {"date": "2023-12-07", "close": 21.26, "volume": 3507154.0}, {"date": "2023-12-08", "close": 21.31, "volume": 2138910.0}, {"date": "2023-12-11", "close": 21.02, "volume": 4918365.0}, {"date": "2023-12-12", "close": 21.02, "volume": 4246460.0}, {"date": "2023-12-13", "close": 20.4, "volume": 6088954.0}, {"date": "2023-12-14", "close": 20.31, "volume": 2350141.0}, {"date": "2023-12-15", "close": 19.83, "volume": 4838444.0}, {"date": "2023-12-18", "close": 20.2, "volume": 4555926.0}, {"date": "2023-12-19", "close": 19.94, "volume": 3066830.0}, {"date": "2023-12-20", "close": 19.92, "volume": 2082076.0}, {"date": "2023-12-21", "close": 20.01, "volume": 3198073.0}, {"date": "2023-12-22", "close": 19.84, "volume": 1735895.0}, {"date": "2023-12-26", "close": 20.17, "volume": 1548997.0}, {"date": "2023-12-27", "close": 20.07, "volume": 1606487.0}, {"date": "2023-12-28", "close": 20.87, "volume": 3361960.0}, {"date": "2023-12-29", "close": 21.28, "volume": 2938365.0}, {"date": "2024-01-02", "close": 20.7, "volume": 2546832.0}, {"date": "2024-01-03", "close": 21.06, "volume": 3054169.0}, {"date": "2024-01-04", "close": 20.49, "volume": 2470455.0}, {"date": "2024-01-05", "close": 19.95, "volume": 2063353.0}, {"date": "2024-01-08", "close": 19.65, "volume": 3468984.0}, {"date": "2024-01-09", "close": 19.5, "volume": 2920813.0}, {"date": "2024-01-10", "close": 19.13, "volume": 3560868.0}, {"date": "2024-01-11", "close": 18.97, "volume": 4606031.0}, {"date": "2024-01-12", "close": 19.08, "volume": 2534898.0}, {"date": "2024-01-16", "close": 17.99, "volume": 6533182.0}, {"date": "2024-01-17", "close": 18.04, "volume": 4679269.0}, {"date": "2024-01-18", "close": 17.75, "volume": 2892011.0}, {"date": "2024-01-19", "close": 17.38, "volume": 4203855.0}, {"date": "2024-01-22", "close": 16.88, "volume": 5328899.0}, {"date": "2024-01-23", "close": 17.48, "volume": 4718715.0}, {"date": "2024-01-24", "close": 17.48, "volume": 3461850.0}, {"date": "2024-01-25", "close": 17.24, "volume": 3568244.0}, {"date": "2024-01-26", "close": 16.97, "volume": 2772416.0}, {"date": "2024-01-29", "close": 16.85, "volume": 5360321.0}, {"date": "2024-01-30", "close": 16.48, "volume": 3442173.0}, {"date": "2024-01-31", "close": 16.36, "volume": 3039971.0}, {"date": "2024-02-01", "close": 16.54, "volume": 2225513.0}, {"date": "2024-02-02", "close": 16.08, "volume": 3274835.0}, {"date": "2024-02-05", "close": 16.59, "volume": 4329458.0}, {"date": "2024-02-06", "close": 17.82, "volume": 5961656.0}, {"date": "2024-02-07", "close": 17.64, "volume": 3153125.0}, {"date": "2024-02-08", "close": 17.06, "volume": 2043085.0}, {"date": "2024-02-09", "close": 17.19, "volume": 1939687.0}, {"date": "2024-02-12", "close": 17.46, "volume": 1711957.0}, {"date": "2024-02-13", "close": 17.4, "volume": 2319133.0}, {"date": "2024-02-14", "close": 17.92, "volume": 3054400.0}, {"date": "2024-02-15", "close": 18.13, "volume": 2871408.0}, {"date": "2024-02-16", "close": 18.48, "volume": 4380420.0}, {"date": "2024-02-20", "close": 18.85, "volume": 5102319.0}, {"date": "2024-02-21", "close": 18.99, "volume": 4315419.0}, {"date": "2024-02-22", "close": 19.04, "volume": 3914380.0}, {"date": "2024-02-23", "close": 19.49, "volume": 4230106.0}, {"date": "2024-02-26", "close": 19.07, "volume": 1950228.0}, {"date": "2024-02-27", "close": 19.04, "volume": 1703740.0}, {"date": "2024-02-28", "close": 19.14, "volume": 2342846.0}, {"date": "2024-02-29", "close": 19.19, "volume": 3939287.0}, {"date": "2024-03-01", "close": 20.31, "volume": 5896581.0}, {"date": "2024-03-04", "close": 20.45, "volume": 8921402.0}, {"date": "2024-03-05", "close": 20.05, "volume": 7399066.0}, {"date": "2024-03-06", "close": 20.44, "volume": 4738347.0}, {"date": "2024-03-07", "close": 20.07, "volume": 3825432.0}, {"date": "2024-03-08", "close": 20.14, "volume": 3175405.0}, {"date": "2024-03-11", "close": 20.1, "volume": 2422905.0}, {"date": "2024-03-12", "close": 20.95, "volume": 6934504.0}, {"date": "2024-03-13", "close": 21.67, "volume": 8365848.0}, {"date": "2024-03-14", "close": 21.58, "volume": 7984672.0}, {"date": "2024-03-15", "close": 21.81, "volume": 5225059.0}, {"date": "2024-03-18", "close": 21.67, "volume": 5584307.0}, {"date": "2024-03-19", "close": 21.66, "volume": 4175769.0}, {"date": "2024-03-20", "close": 22.61, "volume": 9388514.0}, {"date": "2024-03-21", "close": 21.67, "volume": 8374338.0}, {"date": "2024-03-22", "close": 21.02, "volume": 7416207.0}, {"date": "2024-03-25", "close": 21.09, "volume": 6219253.0}, {"date": "2024-03-26", "close": 21.03, "volume": 4762676.0}, {"date": "2024-03-27", "close": 21.27, "volume": 3196563.0}, {"date": "2024-03-28", "close": 20.94, "volume": 4035873.0}, {"date": "2024-04-01", "close": 21.45, "volume": 1851573.0}, {"date": "2024-04-02", "close": 22.04, "volume": 4988479.0}, {"date": "2024-04-03", "close": 21.57, "volume": 3431699.0}, {"date": "2024-04-04", "close": 21.31, "volume": 1504851.0}, {"date": "2024-04-05", "close": 20.9, "volume": 4472308.0}, {"date": "2024-04-08", "close": 20.74, "volume": 7701117.0}, {"date": "2024-04-09", "close": 20.48, "volume": 5859818.0}, {"date": "2024-04-10", "close": 20.42, "volume": 3752847.0}, {"date": "2024-04-11", "close": 20.17, "volume": 3380193.0}, {"date": "2024-04-12", "close": 19.26, "volume": 3528087.0}, {"date": "2024-04-15", "close": 19.54, "volume": 3421883.0}, {"date": "2024-04-16", "close": 19.36, "volume": 5083118.0}, {"date": "2024-04-17", "close": 19.31, "volume": 8815987.0}, {"date": "2024-04-18", "close": 20.0, "volume": 4651693.0}, {"date": "2024-04-19", "close": 19.94, "volume": 3437477.0}, {"date": "2024-04-22", "close": 20.1, "volume": 11556690.0}, {"date": "2024-04-23", "close": 20.24, "volume": 5396432.0}, {"date": "2024-04-24", "close": 21.07, "volume": 7557231.0}, {"date": "2024-04-25", "close": 21.21, "volume": 3961370.0}, {"date": "2024-04-26", "close": 21.61, "volume": 2927471.0}, {"date": "2024-04-29", "close": 21.34, "volume": 5276664.0}, {"date": "2024-04-30", "close": 20.99, "volume": 2270609.0}, {"date": "2024-05-01", "close": 21.07, "volume": 1259329.0}, {"date": "2024-05-02", "close": 21.62, "volume": 2792392.0}, {"date": "2024-05-03", "close": 21.48, "volume": 4899466.0}, {"date": "2024-05-06", "close": 21.4, "volume": 3427767.0}, {"date": "2024-05-07", "close": 20.55, "volume": 4613196.0}, {"date": "2024-05-08", "close": 20.42, "volume": 2929680.0}, {"date": "2024-05-09", "close": 21.01, "volume": 3963934.0}, {"date": "2024-05-10", "close": 20.85, "volume": 1967699.0}, {"date": "2024-05-13", "close": 21.77, "volume": 3816537.0}, {"date": "2024-05-14", "close": 21.58, "volume": 4862147.0}, {"date": "2024-05-15", "close": 21.39, "volume": 4116092.0}, {"date": "2024-05-16", "close": 23.58, "volume": 11776950.0}, {"date": "2024-05-17", "close": 24.59, "volume": 7098515.0}, {"date": "2024-05-20", "close": 24.56, "volume": 3728158.0}, {"date": "2024-05-21", "close": 24.75, "volume": 4346843.0}, {"date": "2024-05-22", "close": 24.76, "volume": 5945060.0}, {"date": "2024-05-23", "close": 24.51, "volume": 3810620.0}, {"date": "2024-05-24", "close": 24.08, "volume": 3491862.0}, {"date": "2024-05-28", "close": 24.66, "volume": 3937813.0}, {"date": "2024-05-29", "close": 24.05, "volume": 2568808.0}, {"date": "2024-05-30", "close": 23.86, "volume": 3355686.0}, {"date": "2024-05-31", "close": 22.79, "volume": 4673305.0}, {"date": "2024-06-03", "close": 23.14, "volume": 2969495.0}, {"date": "2024-06-04", "close": 23.3, "volume": 3318799.0}, {"date": "2024-06-05", "close": 23.51, "volume": 1787391.0}, {"date": "2024-06-06", "close": 23.85, "volume": 1845474.0}, {"date": "2024-06-07", "close": 23.66, "volume": 2363294.0}, {"date": "2024-06-10", "close": 23.77, "volume": 1862279.0}, {"date": "2024-06-11", "close": 22.86, "volume": 2855023.0}, {"date": "2024-06-12", "close": 22.34, "volume": 3367588.0}, {"date": "2024-06-13", "close": 22.47, "volume": 1571931.0}, {"date": "2024-06-14", "close": 22.46, "volume": 2115525.0}, {"date": "2024-06-17", "close": 22.41, "volume": 1972076.0}, {"date": "2024-06-18", "close": 22.06, "volume": 1934182.0}, {"date": "2024-06-20", "close": 21.45, "volume": 3036751.0}, {"date": "2024-06-21", "close": 21.32, "volume": 2327383.0}, {"date": "2024-06-24", "close": 22.02, "volume": 2824162.0}, {"date": "2024-06-25", "close": 21.55, "volume": 2047772.0}, {"date": "2024-06-26", "close": 21.1, "volume": 2215920.0}, {"date": "2024-06-27", "close": 20.87, "volume": 2196791.0}, {"date": "2024-06-28", "close": 20.75, "volume": 2771267.0}, {"date": "2024-07-01", "close": 20.71, "volume": 1115188.0}, {"date": "2024-07-02", "close": 20.57, "volume": 1445960.0}, {"date": "2024-07-03", "close": 20.76, "volume": 2269591.0}, {"date": "2024-07-05", "close": 20.01, "volume": 4043035.0}, {"date": "2024-07-08", "close": 20.15, "volume": 3453206.0}, {"date": "2024-07-09", "close": 20.36, "volume": 1890007.0}, {"date": "2024-07-10", "close": 20.01, "volume": 2446310.0}, {"date": "2024-07-11", "close": 20.24, "volume": 2050518.0}, {"date": "2024-07-12", "close": 20.49, "volume": 1181018.0}, {"date": "2024-07-15", "close": 20.05, "volume": 1365049.0}, {"date": "2024-07-16", "close": 20.24, "volume": 3146940.0}, {"date": "2024-07-17", "close": 20.17, "volume": 902000.0}, {"date": "2024-07-18", "close": 20.01, "volume": 3261921.0}, {"date": "2024-07-19", "close": 19.75, "volume": 2169387.0}, {"date": "2024-07-22", "close": 20.48, "volume": 2627237.0}, {"date": "2024-07-23", "close": 19.36, "volume": 3262542.0}, {"date": "2024-07-24", "close": 19.42, "volume": 3538887.0}, {"date": "2024-07-25", "close": 18.66, "volume": 3057636.0}, {"date": "2024-07-26", "close": 19.17, "volume": 2270389.0}, {"date": "2024-07-29", "close": 19.13, "volume": 3008285.0}, {"date": "2024-07-30", "close": 18.64, "volume": 1829047.0}, {"date": "2024-07-31", "close": 18.95, "volume": 2062401.0}, {"date": "2024-08-01", "close": 18.5, "volume": 2326911.0}, {"date": "2024-08-02", "close": 18.33, "volume": 2368031.0}, {"date": "2024-08-05", "close": 19.17, "volume": 5343987.0}, {"date": "2024-08-06", "close": 19.42, "volume": 3951621.0}, {"date": "2024-08-07", "close": 19.58, "volume": 2077523.0}, {"date": "2024-08-08", "close": 19.99, "volume": 1757154.0}, {"date": "2024-08-09", "close": 19.8, "volume": 1191501.0}, {"date": "2024-08-12", "close": 19.77, "volume": 1289677.0}, {"date": "2024-08-13", "close": 19.91, "volume": 1324544.0}, {"date": "2024-08-14", "close": 19.47, "volume": 1508452.0}, {"date": "2024-08-15", "close": 19.7, "volume": 1293262.0}, {"date": "2024-08-16", "close": 19.68, "volume": 1864736.0}, {"date": "2024-08-19", "close": 20.4, "volume": 2558385.0}, {"date": "2024-08-20", "close": 19.8, "volume": 2630397.0}, {"date": "2024-08-21", "close": 21.01, "volume": 2838414.0}, {"date": "2024-08-22", "close": 20.98, "volume": 1654839.0}, {"date": "2024-08-23", "close": 20.58, "volume": 1901062.0}, {"date": "2024-08-26", "close": 20.44, "volume": 2276000.0}, {"date": "2024-08-27", "close": 20.9, "volume": 1868790.0}, {"date": "2024-08-28", "close": 20.79, "volume": 1229689.0}, {"date": "2024-08-29", "close": 21.3, "volume": 1510957.0}, {"date": "2024-08-30", "close": 21.44, "volume": 7012679.0}, {"date": "2024-09-03", "close": 22.15, "volume": 4125999.0}, {"date": "2024-09-04", "close": 21.67, "volume": 2719914.0}, {"date": "2024-09-05", "close": 21.49, "volume": 1221779.0}, {"date": "2024-09-06", "close": 21.57, "volume": 2376368.0}, {"date": "2024-09-09", "close": 21.89, "volume": 3006116.0}, {"date": "2024-09-10", "close": 21.78, "volume": 2504719.0}, {"date": "2024-09-11", "close": 21.95, "volume": 2209974.0}, {"date": "2024-09-12", "close": 21.99, "volume": 2663617.0}, {"date": "2024-09-13", "close": 22.01, "volume": 2174276.0}, {"date": "2024-09-16", "close": 22.12, "volume": 1147005.0}, {"date": "2024-09-17", "close": 22.34, "volume": 2188462.0}, {"date": "2024-09-18", "close": 22.1, "volume": 719912.0}, {"date": "2024-09-19", "close": 22.7, "volume": 3818114.0}, {"date": "2024-09-20", "close": 21.85, "volume": 3321170.0}, {"date": "2024-09-23", "close": 21.65, "volume": 4166800.0}, {"date": "2024-09-24", "close": 23.07, "volume": 4441950.0}, {"date": "2024-09-25", "close": 22.28, "volume": 2667502.0}, {"date": "2024-09-26", "close": 23.94, "volume": 6732914.0}, {"date": "2024-09-27", "close": 24.12, "volume": 3940032.0}, {"date": "2024-09-30", "close": 24.77, "volume": 7707047.0}, {"date": "2024-10-01", "close": 25.4, "volume": 2657283.0}, {"date": "2024-10-02", "close": 26.96, "volume": 8018010.0}, {"date": "2024-10-03", "close": 26.48, "volume": 4265490.0}, {"date": "2024-10-04", "close": 26.99, "volume": 5655243.0}, {"date": "2024-10-07", "close": 26.78, "volume": 3492780.0}, {"date": "2024-10-08", "close": 26.01, "volume": 3542056.0}, {"date": "2024-10-09", "close": 25.55, "volume": 2801790.0}, {"date": "2024-10-10", "close": 25.69, "volume": 1838055.0}, {"date": "2024-10-11", "close": 25.99, "volume": 1286743.0}, {"date": "2024-10-14", "close": 25.93, "volume": 1392431.0}, {"date": "2024-10-15", "close": 24.77, "volume": 3536791.0}, {"date": "2024-10-16", "close": 25.41, "volume": 1998954.0}, {"date": "2024-10-17", "close": 24.77, "volume": 1788073.0}, {"date": "2024-10-18", "close": 25.17, "volume": 1893638.0}, {"date": "2024-10-21", "close": 24.99, "volume": 1962681.0}, {"date": "2024-10-22", "close": 25.17, "volume": 1306080.0}, {"date": "2024-10-23", "close": 24.98, "volume": 798331.0}, {"date": "2024-10-24", "close": 24.62, "volume": 1481176.0}, {"date": "2024-10-25", "close": 24.23, "volume": 2073688.0}, {"date": "2024-10-28", "close": 24.5, "volume": 2385306.0}, {"date": "2024-10-29", "close": 23.76, "volume": 1954470.0}, {"date": "2024-10-30", "close": 23.42, "volume": 2373857.0}, {"date": "2024-10-31", "close": 23.11, "volume": 1886467.0}, {"date": "2024-11-01", "close": 23.09, "volume": 1012197.0}, {"date": "2024-11-04", "close": 22.46, "volume": 2359470.0}, {"date": "2024-11-05", "close": 22.97, "volume": 2089914.0}, {"date": "2024-11-06", "close": 22.69, "volume": 2397447.0}, {"date": "2024-11-07", "close": 22.77, "volume": 1280406.0}, {"date": "2024-11-08", "close": 21.95, "volume": 2045650.0}, {"date": "2024-11-11", "close": 21.35, "volume": 2348085.0}, {"date": "2024-11-12", "close": 20.82, "volume": 4553896.0}, {"date": "2024-11-13", "close": 20.8, "volume": 4079479.0}, {"date": "2024-11-14", "close": 20.92, "volume": 2665074.0}, {"date": "2024-11-15", "close": 21.07, "volume": 2317583.0}, {"date": "2024-11-18", "close": 20.8, "volume": 5165499.0}, {"date": "2024-11-19", "close": 21.04, "volume": 2668205.0}, {"date": "2024-11-20", "close": 20.0, "volume": 6064947.0}, {"date": "2024-11-21", "close": 19.82, "volume": 5111056.0}, {"date": "2024-11-22", "close": 19.28, "volume": 4285262.0}, {"date": "2024-11-25", "close": 18.99, "volume": 6969245.0}, {"date": "2024-11-26", "close": 18.79, "volume": 4582238.0}, {"date": "2024-11-27", "close": 19.21, "volume": 6308702.0}, {"date": "2024-11-29", "close": 19.0, "volume": 1636936.0}, {"date": "2024-12-02", "close": 18.98, "volume": 4182809.0}, {"date": "2024-12-03", "close": 19.01, "volume": 4252959.0}, {"date": "2024-12-04", "close": 18.66, "volume": 1913888.0}, {"date": "2024-12-05", "close": 18.64, "volume": 1827014.0}, {"date": "2024-12-06", "close": 18.49, "volume": 3004827.0}, {"date": "2024-12-09", "close": 19.39, "volume": 3528044.0}, {"date": "2024-12-10", "close": 18.9, "volume": 2768727.0}, {"date": "2024-12-11", "close": 18.67, "volume": 2604303.0}, {"date": "2024-12-12", "close": 19.02, "volume": 3243610.0}, {"date": "2024-12-13", "close": 19.21, "volume": 4586097.0}, {"date": "2024-12-16", "close": 19.37, "volume": 5198498.0}, {"date": "2024-12-17", "close": 20.05, "volume": 4555834.0}, {"date": "2024-12-18", "close": 19.68, "volume": 3505675.0}, {"date": "2024-12-19", "close": 19.72, "volume": 3466418.0}, {"date": "2024-12-20", "close": 19.83, "volume": 2615626.0}, {"date": "2024-12-23", "close": 19.8, "volume": 1123773.0}, {"date": "2024-12-24", "close": 19.76, "volume": 1258733.0}, {"date": "2024-12-26", "close": 19.91, "volume": 1494805.0}, {"date": "2024-12-27", "close": 19.74, "volume": 949648.0}, {"date": "2024-12-30", "close": 19.29, "volume": 1764257.0}, {"date": "2024-12-31", "close": 19.55, "volume": 1759878.0}, {"date": "2025-01-02", "close": 19.03, "volume": 2545053.0}, {"date": "2025-01-03", "close": 19.28, "volume": 2062767.0}, {"date": "2025-01-06", "close": 18.91, "volume": 2496379.0}, {"date": "2025-01-07", "close": 19.09, "volume": 968677.0}, {"date": "2025-01-08", "close": 18.93, "volume": 2959075.0}, {"date": "2025-01-10", "close": 17.93, "volume": 2777311.0}, {"date": "2025-01-13", "close": 18.1, "volume": 1585123.0}, {"date": "2025-01-14", "close": 18.55, "volume": 1856152.0}, {"date": "2025-01-15", "close": 18.35, "volume": 1692853.0}, {"date": "2025-01-16", "close": 18.81, "volume": 2264608.0}, {"date": "2025-01-17", "close": 19.09, "volume": 2103412.0}, {"date": "2025-01-21", "close": 19.22, "volume": 1794780.0}, {"date": "2025-01-22", "close": 18.76, "volume": 5196479.0}, {"date": "2025-01-23", "close": 18.46, "volume": 2087758.0}, {"date": "2025-01-24", "close": 18.68, "volume": 8662515.0}, {"date": "2025-01-27", "close": 19.03, "volume": 2316035.0}, {"date": "2025-01-28", "close": 19.01, "volume": 2075807.0}, {"date": "2025-01-29", "close": 18.56, "volume": 2005716.0}, {"date": "2025-01-30", "close": 19.08, "volume": 2783676.0}, {"date": "2025-01-31", "close": 18.66, "volume": 2308946.0}, {"date": "2025-02-03", "close": 18.43, "volume": 2224580.0}, {"date": "2025-02-04", "close": 18.8, "volume": 2037936.0}, {"date": "2025-02-05", "close": 18.96, "volume": 3234963.0}, {"date": "2025-02-06", "close": 19.1, "volume": 2112867.0}, {"date": "2025-02-07", "close": 19.23, "volume": 2024408.0}, {"date": "2025-02-10", "close": 19.66, "volume": 1524072.0}, {"date": "2025-02-11", "close": 18.93, "volume": 1485079.0}, {"date": "2025-02-12", "close": 19.64, "volume": 1872427.0}, {"date": "2025-02-13", "close": 19.93, "volume": 3054297.0}, {"date": "2025-02-14", "close": 20.09, "volume": 1893538.0}, {"date": "2025-02-18", "close": 19.78, "volume": 1798805.0}, {"date": "2025-02-19", "close": 20.0, "volume": 2291381.0}, {"date": "2025-02-20", "close": 20.59, "volume": 2125612.0}, {"date": "2025-02-21", "close": 20.78, "volume": 4596752.0}, {"date": "2025-02-24", "close": 19.81, "volume": 2568791.0}, {"date": "2025-02-25", "close": 19.59, "volume": 1989803.0}, {"date": "2025-02-26", "close": 19.53, "volume": 1905835.0}, {"date": "2025-02-27", "close": 19.67, "volume": 1334757.0}, {"date": "2025-02-28", "close": 19.39, "volume": 1682468.0}, {"date": "2025-03-03", "close": 19.83, "volume": 2804210.0}, {"date": "2025-03-04", "close": 20.59, "volume": 2512888.0}, {"date": "2025-03-05", "close": 20.8, "volume": 3029928.0}, {"date": "2025-03-06", "close": 20.5, "volume": 3426994.0}, {"date": "2025-03-07", "close": 20.12, "volume": 2158044.0}, {"date": "2025-03-10", "close": 20.01, "volume": 1859299.0}, {"date": "2025-03-11", "close": 19.66, "volume": 3520482.0}, {"date": "2025-03-12", "close": 19.19, "volume": 3929868.0}, {"date": "2025-03-13", "close": 19.41, "volume": 6088279.0}, {"date": "2025-03-14", "close": 19.97, "volume": 3792895.0}, {"date": "2025-03-17", "close": 20.73, "volume": 3676177.0}, {"date": "2025-03-18", "close": 21.3, "volume": 4531746.0}, {"date": "2025-03-19", "close": 21.76, "volume": 5667926.0}, {"date": "2025-03-20", "close": 20.14, "volume": 4347925.0}, {"date": "2025-03-21", "close": 20.05, "volume": 2701617.0}, {"date": "2025-03-24", "close": 19.98, "volume": 1563480.0}, {"date": "2025-03-25", "close": 19.82, "volume": 1518943.0}, {"date": "2025-03-26", "close": 19.88, "volume": 2239381.0}, {"date": "2025-03-27", "close": 20.21, "volume": 1466333.0}, {"date": "2025-03-28", "close": 19.82, "volume": 1687373.0}, {"date": "2025-03-31", "close": 19.84, "volume": 2511102.0}, {"date": "2025-04-01", "close": 19.83, "volume": 1268696.0}, {"date": "2025-04-02", "close": 19.48, "volume": 1940185.0}, {"date": "2025-04-03", "close": 19.11, "volume": 1944321.0}, {"date": "2025-04-04", "close": 18.17, "volume": 3941469.0}, {"date": "2025-04-07", "close": 18.02, "volume": 4546886.0}, {"date": "2025-04-08", "close": 16.51, "volume": 5720296.0}, {"date": "2025-04-09", "close": 17.84, "volume": 6078705.0}, {"date": "2025-04-10", "close": 17.66, "volume": 4795690.0}, {"date": "2025-04-11", "close": 18.25, "volume": 4922904.0}, {"date": "2025-04-14", "close": 18.9, "volume": 2999260.0}, {"date": "2025-04-15", "close": 18.75, "volume": 1306603.0}, {"date": "2025-04-16", "close": 18.76, "volume": 3035424.0}, {"date": "2025-04-17", "close": 18.81, "volume": 1035255.0}, {"date": "2025-04-21", "close": 18.75, "volume": 1341765.0}, {"date": "2025-04-22", "close": 19.08, "volume": 2028844.0}, {"date": "2025-04-23", "close": 19.01, "volume": 1879586.0}, {"date": "2025-04-24", "close": 19.0, "volume": 3414918.0}, {"date": "2025-04-25", "close": 19.07, "volume": 1621588.0}, {"date": "2025-04-28", "close": 19.15, "volume": 1317576.0}, {"date": "2025-04-29", "close": 18.77, "volume": 3054936.0}, {"date": "2025-04-30", "close": 18.5, "volume": 1412588.0}, {"date": "2025-05-01", "close": 18.46, "volume": 1088055.0}, {"date": "2025-05-02", "close": 18.98, "volume": 1819590.0}, {"date": "2025-05-05", "close": 18.9, "volume": 1714117.0}, {"date": "2025-05-06", "close": 19.16, "volume": 2714089.0}, {"date": "2025-05-07", "close": 18.89, "volume": 1736563.0}, {"date": "2025-05-08", "close": 18.96, "volume": 1693427.0}, {"date": "2025-05-09", "close": 18.72, "volume": 1470149.0}, {"date": "2025-05-12", "close": 19.0, "volume": 6371743.0}, {"date": "2025-05-13", "close": 18.47, "volume": 1892851.0}, {"date": "2025-05-14", "close": 18.76, "volume": 1839389.0}, {"date": "2025-05-15", "close": 18.16, "volume": 2067840.0}, {"date": "2025-05-16", "close": 18.67, "volume": 6560588.0}, {"date": "2025-05-19", "close": 19.03, "volume": 6392796.0}, {"date": "2025-05-20", "close": 17.5, "volume": 8753173.0}, {"date": "2025-05-21", "close": 17.03, "volume": 5679654.0}, {"date": "2025-05-22", "close": 16.91, "volume": 3251163.0}, {"date": "2025-05-23", "close": 16.95, "volume": 2450283.0}, {"date": "2025-05-27", "close": 16.76, "volume": 3232346.0}, {"date": "2025-05-28", "close": 17.53, "volume": 4477551.0}, {"date": "2025-05-29", "close": 17.86, "volume": 3064620.0}, {"date": "2025-05-30", "close": 17.6, "volume": 5223157.0}, {"date": "2025-06-02", "close": 17.18, "volume": 1816100.0}, {"date": "2025-06-03", "close": 17.1, "volume": 4700401.0}, {"date": "2025-06-04", "close": 17.05, "volume": 3765941.0}, {"date": "2025-06-05", "close": 17.04, "volume": 3160232.0}, {"date": "2025-06-06", "close": 17.13, "volume": 918702.0}, {"date": "2025-06-09", "close": 17.8, "volume": 3210616.0}, {"date": "2025-06-10", "close": 17.62, "volume": 2326214.0}, {"date": "2025-06-11", "close": 17.56, "volume": 1645602.0}, {"date": "2025-06-12", "close": 17.78, "volume": 1280051.0}, {"date": "2025-06-13", "close": 17.45, "volume": 968865.0}, {"date": "2025-06-16", "close": 17.7, "volume": 1277292.0}, {"date": "2025-06-17", "close": 17.22, "volume": 2299547.0}, {"date": "2025-06-18", "close": 17.06, "volume": 934165.0}, {"date": "2025-06-20", "close": 17.21, "volume": 1145850.0}, {"date": "2025-06-23", "close": 17.36, "volume": 777876.0}, {"date": "2025-06-24", "close": 17.61, "volume": 1090780.0}, {"date": "2025-06-25", "close": 17.84, "volume": 1541087.0}, {"date": "2025-06-26", "close": 17.65, "volume": 1045718.0}, {"date": "2025-06-27", "close": 17.78, "volume": 837954.0}, {"date": "2025-06-30", "close": 17.75, "volume": 862958.0}, {"date": "2025-07-01", "close": 17.89, "volume": 808427.0}, {"date": "2025-07-02", "close": 18.04, "volume": 756424.0}, {"date": "2025-07-03", "close": 18.05, "volume": 816315.0}, {"date": "2025-07-07", "close": 17.92, "volume": 2425747.0}, {"date": "2025-07-08", "close": 17.87, "volume": 2009178.0}, {"date": "2025-07-09", "close": 17.7, "volume": 1308395.0}, {"date": "2025-07-10", "close": 19.33, "volume": 3758376.0}, {"date": "2025-07-11", "close": 18.69, "volume": 1930277.0}, {"date": "2025-07-14", "close": 18.41, "volume": 1211024.0}, {"date": "2025-07-15", "close": 18.47, "volume": 1219394.0}, {"date": "2025-07-16", "close": 18.17, "volume": 940555.0}, {"date": "2025-07-17", "close": 18.33, "volume": 1877684.0}, {"date": "2025-07-18", "close": 18.98, "volume": 3096708.0}, {"date": "2025-07-21", "close": 18.92, "volume": 2504716.0}, {"date": "2025-07-22", "close": 19.42, "volume": 1714368.0}, {"date": "2025-07-23", "close": 19.47, "volume": 2325102.0}, {"date": "2025-07-24", "close": 20.24, "volume": 4716843.0}, {"date": "2025-07-25", "close": 20.29, "volume": 1617901.0}, {"date": "2025-07-28", "close": 19.93, "volume": 1274906.0}, {"date": "2025-07-29", "close": 19.7, "volume": 1618557.0}, {"date": "2025-07-30", "close": 19.98, "volume": 2214498.0}, {"date": "2025-07-31", "close": 19.69, "volume": 2800897.0}, {"date": "2025-08-01", "close": 20.23, "volume": 4045775.0}, {"date": "2025-08-04", "close": 20.48, "volume": 1650085.0}, {"date": "2025-08-05", "close": 19.72, "volume": 2744614.0}, {"date": "2025-08-06", "close": 19.95, "volume": 1312002.0}, {"date": "2025-08-07", "close": 20.73, "volume": 2703175.0}, {"date": "2025-08-08", "close": 20.58, "volume": 1960220.0}, {"date": "2025-08-11", "close": 20.18, "volume": 1044299.0}, {"date": "2025-08-12", "close": 20.01, "volume": 1118408.0}, {"date": "2025-08-13", "close": 20.17, "volume": 1278902.0}, {"date": "2025-08-14", "close": 19.83, "volume": 1812965.0}, {"date": "2025-08-15", "close": 19.92, "volume": 1618667.0}, {"date": "2025-08-18", "close": 20.21, "volume": 4140869.0}, {"date": "2025-08-19", "close": 19.74, "volume": 3481940.0}, {"date": "2025-08-20", "close": 19.53, "volume": 4676985.0}, {"date": "2025-08-21", "close": 19.08, "volume": 2274523.0}, {"date": "2025-08-22", "close": 19.1, "volume": 1946397.0}, {"date": "2025-08-25", "close": 18.94, "volume": 1519348.0}, {"date": "2025-08-26", "close": 19.17, "volume": 1945853.0}, {"date": "2025-08-27", "close": 18.8, "volume": 2043285.0}, {"date": "2025-08-28", "close": 18.44, "volume": 1742440.0}, {"date": "2025-08-29", "close": 18.2, "volume": 1550970.0}, {"date": "2025-09-02", "close": 17.87, "volume": 1749794.0}, {"date": "2025-09-03", "close": 18.02, "volume": 927132.0}, {"date": "2025-09-04", "close": 18.19, "volume": 2344258.0}, {"date": "2025-09-05", "close": 18.34, "volume": 1726591.0}, {"date": "2025-09-08", "close": 18.85, "volume": 1996691.0}, {"date": "2025-09-09", "close": 19.1, "volume": 1291697.0}, {"date": "2025-09-10", "close": 19.29, "volume": 1960312.0}, {"date": "2025-09-11", "close": 19.34, "volume": 875425.0}, {"date": "2025-09-12", "close": 19.06, "volume": 792268.0}, {"date": "2025-09-15", "close": 19.27, "volume": 1249925.0}, {"date": "2025-09-16", "close": 19.4, "volume": 1165317.0}, {"date": "2025-09-17", "close": 19.09, "volume": 1679310.0}, {"date": "2025-09-18", "close": 18.78, "volume": 1551934.0}, {"date": "2025-09-19", "close": 18.6, "volume": 1956895.0}, {"date": "2025-09-22", "close": 18.77, "volume": 2108063.0}, {"date": "2025-09-23", "close": 18.52, "volume": 1474380.0}, {"date": "2025-09-24", "close": 18.93, "volume": 1829470.0}, {"date": "2025-09-25", "close": 19.24, "volume": 2457601.0}, {"date": "2025-09-26", "close": 19.31, "volume": 2563631.0}, {"date": "2025-09-29", "close": 19.57, "volume": 1991024.0}, {"date": "2025-09-30", "close": 19.2, "volume": 3234203.0}, {"date": "2025-10-01", "close": 19.14, "volume": 752840.0}, {"date": "2025-10-02", "close": 19.13, "volume": 1373700.0}, {"date": "2025-10-03", "close": 18.99, "volume": 1586891.0}, {"date": "2025-10-06", "close": 19.25, "volume": 882166.0}, {"date": "2025-10-07", "close": 18.96, "volume": 863979.0}, {"date": "2025-10-08", "close": 19.1, "volume": 1700142.0}, {"date": "2025-10-09", "close": 19.08, "volume": 2969803.0}, {"date": "2025-10-10", "close": 18.55, "volume": 2614274.0}, {"date": "2025-10-13", "close": 18.5, "volume": 1860534.0}, {"date": "2025-10-14", "close": 18.62, "volume": 1660473.0}, {"date": "2025-10-15", "close": 18.99, "volume": 1586726.0}, {"date": "2025-10-16", "close": 18.98, "volume": 1386007.0}, {"date": "2025-10-17", "close": 18.98, "volume": 1592626.0}, {"date": "2025-10-20", "close": 19.1, "volume": 902675.0}, {"date": "2025-10-21", "close": 19.01, "volume": 1460100.0}, {"date": "2025-10-22", "close": 18.98, "volume": 1154416.0}, {"date": "2025-10-23", "close": 19.15, "volume": 773780.0}, {"date": "2025-10-24", "close": 19.21, "volume": 448716.0}, {"date": "2025-10-27", "close": 19.36, "volume": 908766.0}, {"date": "2025-10-28", "close": 19.22, "volume": 862884.0}, {"date": "2025-10-29", "close": 19.07, "volume": 627828.0}, {"date": "2025-10-30", "close": 18.74, "volume": 1922334.0}, {"date": "2025-10-31", "close": 18.59, "volume": 2051545.0}, {"date": "2025-11-03", "close": 18.82, "volume": 1660862.0}, {"date": "2025-11-04", "close": 18.71, "volume": 1551554.0}, {"date": "2025-11-05", "close": 18.89, "volume": 1653882.0}, {"date": "2025-11-06", "close": 18.9, "volume": 1179069.0}, {"date": "2025-11-07", "close": 18.84, "volume": 2023829.0}, {"date": "2025-11-10", "close": 18.92, "volume": 1302514.0}, {"date": "2025-11-11", "close": 19.14, "volume": 1430584.0}, {"date": "2025-11-12", "close": 19.36, "volume": 860004.0}, {"date": "2025-11-13", "close": 19.01, "volume": 720808.0}, {"date": "2025-11-14", "close": 18.94, "volume": 1428810.0}, {"date": "2025-11-17", "close": 18.86, "volume": 1419191.0}, {"date": "2025-11-18", "close": 18.93, "volume": 1252102.0}, {"date": "2025-11-19", "close": 18.97, "volume": 1259870.0}, {"date": "2025-11-20", "close": 18.95, "volume": 1852261.0}, {"date": "2025-11-21", "close": 19.22, "volume": 1712214.0}, {"date": "2025-11-24", "close": 19.67, "volume": 2424644.0}, {"date": "2025-11-25", "close": 20.54, "volume": 3230717.0}, {"date": "2025-11-26", "close": 20.87, "volume": 1902803.0}, {"date": "2025-11-28", "close": 20.65, "volume": 1248947.0}, {"date": "2025-12-01", "close": 20.8, "volume": 1443521.0}, {"date": "2025-12-02", "close": 20.55, "volume": 1670301.0}, {"date": "2025-12-03", "close": 20.65, "volume": 1086957.0}, {"date": "2025-12-04", "close": 21.01, "volume": 1677692.0}, {"date": "2025-12-05", "close": 21.68, "volume": 2375848.0}, {"date": "2025-12-08", "close": 21.05, "volume": 2377214.0}, {"date": "2025-12-09", "close": 20.89, "volume": 963744.0}, {"date": "2025-12-10", "close": 20.87, "volume": 1455973.0}, {"date": "2025-12-11", "close": 21.03, "volume": 2119806.0}, {"date": "2025-12-12", "close": 21.44, "volume": 3165693.0}, {"date": "2025-12-15", "close": 21.05, "volume": 1497403.0}, {"date": "2025-12-16", "close": 21.05, "volume": 2017996.0}, {"date": "2025-12-17", "close": 21.16, "volume": 3206342.0}, {"date": "2025-12-18", "close": 21.41, "volume": 2300737.0}, {"date": "2025-12-19", "close": 21.27, "volume": 1787024.0}, {"date": "2025-12-22", "close": 21.28, "volume": 3396122.0}, {"date": "2025-12-23", "close": 21.45, "volume": 2457796.0}, {"date": "2025-12-24", "close": 21.27, "volume": 964508.0}, {"date": "2025-12-26", "close": 21.28, "volume": 1538407.0}, {"date": "2025-12-29", "close": 21.15, "volume": 1194470.0}, {"date": "2025-12-30", "close": 21.11, "volume": 1265892.0}, {"date": "2025-12-31", "close": 20.89, "volume": 2888581.0}, {"date": "2026-01-02", "close": 21.46, "volume": 896638.0}, {"date": "2026-01-05", "close": 21.71, "volume": 1375000.0}, {"date": "2026-01-06", "close": 21.84, "volume": 1331311.0}, {"date": "2026-01-07", "close": 21.33, "volume": 1199159.0}, {"date": "2026-01-08", "close": 21.72, "volume": 2753519.0}, {"date": "2026-01-09", "close": 21.7, "volume": 2364010.0}, {"date": "2026-01-12", "close": 21.86, "volume": 2338359.0}, {"date": "2026-01-13", "close": 21.88, "volume": 2026043.0}, {"date": "2026-01-14", "close": 22.5, "volume": 3268938.0}, {"date": "2026-01-15", "close": 22.54, "volume": 2347189.0}, {"date": "2026-01-16", "close": 22.32, "volume": 1812111.0}, {"date": "2026-01-20", "close": 22.15, "volume": 1341546.0}, {"date": "2026-01-21", "close": 22.44, "volume": 1236340.0}, {"date": "2026-01-22", "close": 22.32, "volume": 2011188.0}, {"date": "2026-01-23", "close": 21.92, "volume": 2662360.0}, {"date": "2026-01-26", "close": 21.6, "volume": 1845456.0}, {"date": "2026-01-27", "close": 21.68, "volume": 2570525.0}, {"date": "2026-01-28", "close": 21.97, "volume": 1842466.0}, {"date": "2026-01-29", "close": 22.24, "volume": 2595374.0}, {"date": "2026-01-30", "close": 21.93, "volume": 1734170.0}, {"date": "2026-02-02", "close": 22.13, "volume": 1910844.0}, {"date": "2026-02-03", "close": 22.51, "volume": 1750222.0}, {"date": "2026-02-04", "close": 22.79, "volume": 8397437.0}, {"date": "2026-02-05", "close": 23.63, "volume": 3099168.0}, {"date": "2026-02-06", "close": 24.09, "volume": 1750079.0}, {"date": "2026-02-09", "close": 24.13, "volume": 1217459.0}, {"date": "2026-02-10", "close": 24.42, "volume": 2512645.0}, {"date": "2026-02-11", "close": 24.89, "volume": 2755158.0}, {"date": "2026-02-12", "close": 24.46, "volume": 2847756.0}, {"date": "2026-02-13", "close": 24.66, "volume": 2379945.0}, {"date": "2026-02-17", "close": 25.17, "volume": 1738446.0}, {"date": "2026-02-18", "close": 25.32, "volume": 1962237.0}, {"date": "2026-02-19", "close": 25.45, "volume": 1461945.0}, {"date": "2026-02-20", "close": 25.29, "volume": 2582692.0}, {"date": "2026-02-23", "close": 25.26, "volume": 2100261.0}, {"date": "2026-02-24", "close": 25.24, "volume": 2597561.0}, {"date": "2026-02-25", "close": 24.75, "volume": 2750284.0}, {"date": "2026-02-26", "close": 24.14, "volume": 4748023.0}, {"date": "2026-02-27", "close": 24.38, "volume": 1502680.0}, {"date": "2026-03-02", "close": 23.96, "volume": 1593472.0}, {"date": "2026-03-03", "close": 23.36, "volume": 2118533.0}, {"date": "2026-03-04", "close": 22.82, "volume": 1500812.0}, {"date": "2026-03-05", "close": 22.41, "volume": 1590339.0}, {"date": "2026-03-06", "close": 22.8, "volume": 1102633.0}, {"date": "2026-03-09", "close": 23.01, "volume": 1125903.0}, {"date": "2026-03-10", "close": 23.33, "volume": 2058683.0}, {"date": "2026-03-11", "close": 23.6, "volume": 1365963.0}, {"date": "2026-03-12", "close": 23.49, "volume": 947341.0}, {"date": "2026-03-13", "close": 24.04, "volume": 1775090.0}, {"date": "2026-03-16", "close": 23.79, "volume": 1480626.0}, {"date": "2026-03-17", "close": 23.73, "volume": 1733390.0}, {"date": "2026-03-18", "close": 25.51, "volume": 4440117.0}, {"date": "2026-03-19", "close": 25.27, "volume": 2847851.0}, {"date": "2026-03-20", "close": 24.46, "volume": 2531392.0}, {"date": "2026-03-23", "close": 24.93, "volume": 2161413.0}, {"date": "2026-03-24", "close": 25.27, "volume": 2160531.0}, {"date": "2026-03-25", "close": 24.32, "volume": 2974436.0}, {"date": "2026-03-26", "close": 24.02, "volume": 1237481.0}, {"date": "2026-03-27", "close": 24.06, "volume": 1187895.0}, {"date": "2026-03-30", "close": 24.31, "volume": 1268032.0}, {"date": "2026-03-31", "close": 25.17, "volume": 2588257.0}, {"date": "2026-04-01", "close": 24.8, "volume": 1005890.0}, {"date": "2026-04-02", "close": 24.95, "volume": 743412.0}, {"date": "2026-04-06", "close": 24.95, "volume": 971856.0}, {"date": "2026-04-07", "close": 24.81, "volume": 979668.0}, {"date": "2026-04-08", "close": 24.56, "volume": 1355132.0}, {"date": "2026-04-09", "close": 24.47, "volume": 1214680.0}, {"date": "2026-04-10", "close": 24.76, "volume": 886423.0}, {"date": "2026-04-13", "close": 25.1, "volume": 966714.0}, {"date": "2026-04-14", "close": 24.94, "volume": 957896.0}, {"date": "2026-04-15", "close": 25.08, "volume": 1816151.0}, {"date": "2026-04-16", "close": 25.3, "volume": 2555113.0}, {"date": "2026-04-17", "close": 25.1, "volume": 1167190.0}, {"date": "2026-04-20", "close": 25.29, "volume": 662264.0}, {"date": "2026-04-21", "close": 25.52, "volume": 1615123.0}, {"date": "2026-04-22", "close": 25.53, "volume": 1487185.0}, {"date": "2026-04-23", "close": 25.51, "volume": 1409365.0}, {"date": "2026-04-24", "close": 25.73, "volume": 1372490.0}, {"date": "2026-04-27", "close": 25.42, "volume": 1938117.0}, {"date": "2026-04-28", "close": 25.62, "volume": 1707578.0}, {"date": "2026-04-29", "close": 25.37, "volume": 1580507.0}, {"date": "2026-04-30", "close": 25.59, "volume": 1191378.0}, {"date": "2026-05-01", "close": 25.14, "volume": 795444.0}, {"date": "2026-05-04", "close": 24.98, "volume": 2878716.0}, {"date": "2026-05-05", "close": 25.37, "volume": 1376493.0}, {"date": "2026-05-06", "close": 25.88, "volume": 1518902.0}, {"date": "2026-05-07", "close": 25.32, "volume": 1436367.0}, {"date": "2026-05-08", "close": 25.05, "volume": 4320536.0}, {"date": "2026-05-11", "close": 25.01, "volume": 1295713.0}, {"date": "2026-05-12", "close": 24.86, "volume": 1119693.0}, {"date": "2026-05-13", "close": 24.67, "volume": 1741035.0}, {"date": "2026-05-14", "close": 23.87, "volume": 4078379.0}, {"date": "2026-05-15", "close": 23.74, "volume": 2116448.0}, {"date": "2026-05-18", "close": 23.55, "volume": 1675907.0}, {"date": "2026-05-19", "close": 23.55, "volume": 1927012.0}, {"date": "2026-05-20", "close": 23.22, "volume": 3183119.0}, {"date": "2026-05-21", "close": 22.83, "volume": 2361342.0}, {"date": "2026-05-22", "close": 22.99, "volume": 1521865.0}, {"date": "2026-05-26", "close": 22.71, "volume": 2233768.0}, {"date": "2026-05-27", "close": 22.5, "volume": 2116409.0}, {"date": "2026-05-28", "close": 22.24, "volume": 1539397.0}, {"date": "2026-05-29", "close": 22.12, "volume": 1779615.0}, {"date": "2026-06-01", "close": 22.4, "volume": 1674019.0}, {"date": "2026-06-02", "close": 22.59, "volume": 1488636.0}, {"date": "2026-06-03", "close": 22.64, "volume": 1415808.0}, {"date": "2026-06-04", "close": 22.51, "volume": 929475.0}, {"date": "2026-06-05", "close": 22.28, "volume": 1977486.0}, {"date": "2026-06-08", "close": 22.1, "volume": 1151436.0}, {"date": "2026-06-09", "close": 21.94, "volume": 1458251.0}, {"date": "2026-06-10", "close": 22.44, "volume": 1445628.0}, {"date": "2026-06-11", "close": 22.51, "volume": 1759303.0}, {"date": "2026-06-12", "close": 22.83, "volume": 1373901.0}, {"date": "2026-06-15", "close": 22.88, "volume": 799860.0}, {"date": "2026-06-16", "close": 22.59, "volume": 1737806.0}, {"date": "2026-06-17", "close": 22.23, "volume": 1704659.0}, {"date": "2026-06-18", "close": 22.0, "volume": 1431077.0}, {"date": "2026-06-22", "close": 22.23, "volume": 1144250.0}, {"date": "2026-06-23", "close": 21.98, "volume": 1345233.0}, {"date": "2026-06-24", "close": 21.96, "volume": 1490009.0}, {"date": "2026-06-25", "close": 21.8, "volume": 1803419.0}, {"date": "2026-06-26", "close": 21.91, "volume": 1436763.0}, {"date": "2026-06-29", "close": 22.18, "volume": 1323722.0}, {"date": "2026-06-30", "close": 22.38, "volume": 1695218.0}, {"date": "2026-07-01", "close": 22.78, "volume": 1921216.0}, {"date": "2026-07-02", "close": 23.08, "volume": 1293678.0}, {"date": "2026-07-06", "close": 23.03, "volume": 1839494.0}, {"date": "2026-07-07", "close": 23.17, "volume": 1049060.0}, {"date": "2026-07-08", "close": 23.22, "volume": 1011787.0}, {"date": "2026-07-09", "close": 23.45, "volume": 1365722.0}, {"date": "2026-07-10", "close": 23.83, "volume": 1025717.0}, {"date": "2026-07-13", "close": 24.03, "volume": 1069518.0}, {"date": "2026-07-14", "close": 24.03, "volume": 1068463.0}, {"date": "2026-07-15", "close": 24.55, "volume": 1160085.0}, {"date": "2026-07-16", "close": 24.59, "volume": 3479939.0}, {"date": "2026-07-17", "close": 23.92, "volume": 1099868.0}, {"date": "2026-07-20", "close": 24.15, "volume": 910266.0}, {"date": "2026-07-21", "close": 24.0, "volume": 1303720.0}, {"date": "2026-07-22", "close": 24.1, "volume": 1134694.0}, {"date": "2026-07-23", "close": 24.04, "volume": 863033.0}, {"date": "2026-07-24", "close": 23.98, "volume": 701925.0}, {"date": "2026-07-27", "close": 23.86, "volume": 1385575.0}, {"date": "2026-07-28", "close": 23.93, "volume": 3720342.0}, {"date": "2026-07-29", "close": 23.9, "volume": 2399317.0}, {"date": "2026-07-30", "close": 23.86, "volume": 3794817.0}, {"date": "2026-07-31", "close": 24.02, "volume": 1902463.0}, {"date": "2026-08-03", "close": 24.62, "volume": 1668868.0}, {"date": "2026-08-04", "close": 23.98, "volume": 1829897.0}, {"date": "2026-08-05", "close": 23.69, "volume": 2749784.0}, {"date": "2026-08-06", "close": 24.07, "volume": 2067652.0}, {"date": "2026-08-07", "close": 23.6, "volume": 2499503.0}], "refreshing": true}