{"ticker": "UBS", "overview": {"cik": "1610520", "ticker": "UBS", "name": "UBS Group AG", "industry": "National Commercial Banks", "country": "Switzerland", "sic": "6021", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001610520-26-000104", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001610520-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000094", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001610520-26-000089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000086", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000084", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000082", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001610520-26-000078", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001610520-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000061", "price_sensitive": false}]}, "description": "UBS Group AG trades as UBS on the NYSE and is registered in Switzerland, classified under National Commercial Banks (SIC 6021). Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 30 March 2026.", "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": "UBS", "has_prices": true, "as_of": "2026-08-07", "last": 53.76, "prev_close": 52.84, "change": 0.9199999999999946, "change_pct": 0.017411052233156595, "session_volume": 1911814.0, "vwap_5": 53.328728525066424, "vwap_20": 52.801132373679216, "vwap_60": 49.86732995558272, "vwap_250": 43.41274899836705, "high_52w": 55.07, "low_52w": 36.41, "avg_volume_20": 1970484.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-58", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "UBS Group AG Registered Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys UBS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313489}, {"id": "HOUSE-2025-20030332-T94", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": ",000\nF S: New\nS O: Fisher IRA\nUBS Group AG Registered Ordinary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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": "Capitol Hill trade: Hon. Bruce Westerman dumps UBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807409}, {"id": "HOUSE-2025-20027937-T0", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "Amount Cap.\nGains >\n$200?\nJT UBS Group AG Registered Ordinary\nShares", "who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mikie Sherrill offloads UBS ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027937.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872209}, {"id": "HOUSE-2025-20030146-T97", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": ",000\nF S: New\nS O: Fisher IRA\nUBS Group AG Registered Ordinary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman buys UBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877969}, {"id": "HOUSE-2024-20025087-T0", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "Amount Cap.\nGains >\n$200?\nJT UBS Group AG Registered Ordinary\nShares", "who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mikie Sherrill offloads UBS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025087.pdf", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299889}, {"id": "HOUSE-2024-20025065-T0", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "Amount Cap.\nGains >\n$200?\nJT UBS Group AG Registered Ordinary\nShares", "who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mikie Sherrill offloads UBS ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025065.pdf", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301329}, {"id": "HOUSE-2023-20023404-T464", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "hildren 1986 Trust > TACS R3K\nUBS Group AG Registered Ordinary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims UBS ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744849}, {"id": "HOUSE-2023-20022508-T0", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "Amount Cap.\nGains >\n$200?\nSP UBS Group AG Registered Ordinary\nShares", "who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mikie Sherrill offloads UBS ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022508.pdf", "trade_date": "2023-03-03", "timestamp": "2023-03-03", "mins": 1930609}, {"id": "HOUSE-2022-20021099-T0", "src": "CONGRESS", "ticker": "UBS", "cik": "", "company": "UBS Group AG", "company_raw": "Amount Cap.\nGains >\n$200?\nJT UBS Group AG Registered Ordinary\nShares", "who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mikie Sherrill offloads UBS ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021099.pdf", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339569}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UBS Group AG Registered Ordinary Shares", "new_value": "UBS Group AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610520", "applied": 1, "detected_at": "2026-10-28T09:29:07.882146"}]}, "key_people": [{"who": "Hon. Mikie Sherrill", "who_key": "Hon. Mikie Sherrill", "role": "House \u00b7 NJ11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 900005.0, "net": -900005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027937.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2024-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025087.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2024-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025065.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2023-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022508.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021099.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027937.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001610520-26-000104", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001610520-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000094", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001610520-26-000089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000086", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000084", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001610520-26-000082", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001610520-26-000078", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001610520-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000061", "price_sensitive": false}], "performance": {"ticker": "UBS", "has_prices": true, "summary": {"n": 2, "avg": 0.5148741832608267, "win_rate": 1.0, "best": 0.56369982547993, "worst": 0.46604854104172333, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 36.67, "return": 0.46604854104172333}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 34.38, "return": 0.56369982547993}]}, "price_series": [{"date": "2016-08-08", "close": 13.55, "volume": 2245736.0}, {"date": "2016-08-09", "close": 13.66, "volume": 1233588.0}, {"date": "2016-08-10", "close": 13.69, "volume": 1511513.0}, {"date": "2016-08-11", "close": 13.78, "volume": 1180771.0}, {"date": "2016-08-12", "close": 13.86, "volume": 1210035.0}, {"date": "2016-08-15", "close": 13.81, "volume": 1354418.0}, {"date": "2016-08-16", "close": 13.72, "volume": 1588258.0}, {"date": "2016-08-17", "close": 13.71, "volume": 1264209.0}, {"date": "2016-08-18", "close": 13.66, "volume": 1375751.0}, {"date": "2016-08-19", "close": 13.46, "volume": 1325172.0}, {"date": "2016-08-22", "close": 13.49, "volume": 1552014.0}, {"date": "2016-08-23", "close": 13.84, "volume": 1900577.0}, {"date": "2016-08-24", "close": 14.09, "volume": 2235084.0}, {"date": "2016-08-25", "close": 14.05, "volume": 1234429.0}, {"date": "2016-08-26", "close": 14.03, "volume": 1715097.0}, {"date": "2016-08-29", "close": 14.1, "volume": 1027758.0}, {"date": "2016-08-30", "close": 14.28, "volume": 1592944.0}, {"date": "2016-08-31", "close": 14.45, "volume": 2177145.0}, {"date": "2016-09-01", "close": 14.46, "volume": 1911308.0}, {"date": "2016-09-02", "close": 14.71, "volume": 1690634.0}, {"date": "2016-09-06", "close": 14.54, "volume": 1969494.0}, {"date": "2016-09-07", "close": 14.58, "volume": 1707141.0}, {"date": "2016-09-08", "close": 14.68, "volume": 1425170.0}, {"date": "2016-09-09", "close": 14.68, "volume": 1763664.0}, {"date": "2016-09-12", "close": 14.67, "volume": 1964704.0}, {"date": "2016-09-13", "close": 14.35, "volume": 1864202.0}, {"date": "2016-09-14", "close": 14.17, "volume": 1792229.0}, {"date": "2016-09-15", "close": 14.26, "volume": 1756003.0}, {"date": "2016-09-16", "close": 13.77, "volume": 1700195.0}, {"date": "2016-09-19", "close": 13.63, "volume": 2140933.0}, {"date": "2016-09-20", "close": 13.51, "volume": 1219600.0}, {"date": "2016-09-21", "close": 13.83, "volume": 1976996.0}, {"date": "2016-09-22", "close": 13.97, "volume": 1656541.0}, {"date": "2016-09-23", "close": 13.81, "volume": 1147236.0}, {"date": "2016-09-26", "close": 13.45, "volume": 2160001.0}, {"date": "2016-09-27", "close": 13.43, "volume": 2339435.0}, {"date": "2016-09-28", "close": 13.57, "volume": 1338228.0}, {"date": "2016-09-29", "close": 13.06, "volume": 4728900.0}, {"date": "2016-09-30", "close": 13.62, "volume": 3363603.0}, {"date": "2016-10-03", "close": 13.52, "volume": 2196045.0}, {"date": "2016-10-04", "close": 13.83, "volume": 3131132.0}, {"date": "2016-10-05", "close": 14.1, "volume": 1927587.0}, {"date": "2016-10-06", "close": 13.93, "volume": 2060724.0}, {"date": "2016-10-07", "close": 13.91, "volume": 1506028.0}, {"date": "2016-10-10", "close": 13.93, "volume": 2192977.0}, {"date": "2016-10-11", "close": 13.77, "volume": 1336867.0}, {"date": "2016-10-12", "close": 13.68, "volume": 1049153.0}, {"date": "2016-10-13", "close": 13.35, "volume": 1429417.0}, {"date": "2016-10-14", "close": 13.42, "volume": 1735861.0}, {"date": "2016-10-17", "close": 13.35, "volume": 2266869.0}, {"date": "2016-10-18", "close": 13.51, "volume": 1488996.0}, {"date": "2016-10-19", "close": 13.71, "volume": 2049286.0}, {"date": "2016-10-20", "close": 13.64, "volume": 2153857.0}, {"date": "2016-10-21", "close": 13.67, "volume": 1125606.0}, {"date": "2016-10-24", "close": 13.85, "volume": 1240715.0}, {"date": "2016-10-25", "close": 13.8, "volume": 1202843.0}, {"date": "2016-10-26", "close": 13.77, "volume": 1048326.0}, {"date": "2016-10-27", "close": 13.98, "volume": 1638422.0}, {"date": "2016-10-28", "close": 14.36, "volume": 3516944.0}, {"date": "2016-10-31", "close": 14.07, "volume": 1961530.0}, {"date": "2016-11-01", "close": 13.99, "volume": 2687214.0}, {"date": "2016-11-02", "close": 13.77, "volume": 2191832.0}, {"date": "2016-11-03", "close": 13.58, "volume": 1556886.0}, {"date": "2016-11-04", "close": 13.51, "volume": 2789273.0}, {"date": "2016-11-07", "close": 14.15, "volume": 3280934.0}, {"date": "2016-11-08", "close": 14.15, "volume": 1913842.0}, {"date": "2016-11-09", "close": 14.44, "volume": 3403241.0}, {"date": "2016-11-10", "close": 15.7, "volume": 6454718.0}, {"date": "2016-11-11", "close": 15.81, "volume": 2947416.0}, {"date": "2016-11-14", "close": 16.35, "volume": 5063750.0}, {"date": "2016-11-15", "close": 16.33, "volume": 2199589.0}, {"date": "2016-11-16", "close": 15.9, "volume": 1963099.0}, {"date": "2016-11-17", "close": 15.99, "volume": 1802253.0}, {"date": "2016-11-18", "close": 15.89, "volume": 1768128.0}, {"date": "2016-11-21", "close": 15.75, "volume": 1527957.0}, {"date": "2016-11-22", "close": 15.78, "volume": 1201222.0}, {"date": "2016-11-23", "close": 15.62, "volume": 1699909.0}, {"date": "2016-11-25", "close": 15.77, "volume": 660612.0}, {"date": "2016-11-28", "close": 15.35, "volume": 1588467.0}, {"date": "2016-11-29", "close": 15.51, "volume": 1680045.0}, {"date": "2016-11-30", "close": 15.85, "volume": 2097458.0}, {"date": "2016-12-01", "close": 15.96, "volume": 2312509.0}, {"date": "2016-12-02", "close": 15.66, "volume": 2017518.0}, {"date": "2016-12-05", "close": 16.13, "volume": 4780892.0}, {"date": "2016-12-06", "close": 17.03, "volume": 5976886.0}, {"date": "2016-12-07", "close": 17.37, "volume": 4221130.0}, {"date": "2016-12-08", "close": 17.3, "volume": 3761598.0}, {"date": "2016-12-09", "close": 16.78, "volume": 2761225.0}, {"date": "2016-12-12", "close": 16.54, "volume": 1942630.0}, {"date": "2016-12-13", "close": 16.77, "volume": 2834624.0}, {"date": "2016-12-14", "close": 16.36, "volume": 3382388.0}, {"date": "2016-12-15", "close": 16.21, "volume": 3182758.0}, {"date": "2016-12-16", "close": 16.03, "volume": 2300463.0}, {"date": "2016-12-19", "close": 16.07, "volume": 1940268.0}, {"date": "2016-12-20", "close": 16.17, "volume": 3229000.0}, {"date": "2016-12-21", "close": 16.03, "volume": 1860501.0}, {"date": "2016-12-22", "close": 15.89, "volume": 1456204.0}, {"date": "2016-12-23", "close": 15.73, "volume": 2231542.0}, {"date": "2016-12-27", "close": 15.8, "volume": 1141116.0}, {"date": "2016-12-28", "close": 15.56, "volume": 1651366.0}, {"date": "2016-12-29", "close": 15.48, "volume": 1914380.0}, {"date": "2016-12-30", "close": 15.67, "volume": 1580123.0}, {"date": "2017-01-03", "close": 16.34, "volume": 2867174.0}, {"date": "2017-01-04", "close": 16.87, "volume": 2805567.0}, {"date": "2017-01-05", "close": 16.8, "volume": 1674052.0}, {"date": "2017-01-06", "close": 16.78, "volume": 2109779.0}, {"date": "2017-01-09", "close": 16.46, "volume": 1884429.0}, {"date": "2017-01-10", "close": 16.47, "volume": 2243180.0}, {"date": "2017-01-11", "close": 16.77, "volume": 2536814.0}, {"date": "2017-01-12", "close": 16.67, "volume": 2993216.0}, {"date": "2017-01-13", "close": 17.06, "volume": 3311903.0}, {"date": "2017-01-17", "close": 16.74, "volume": 2568000.0}, {"date": "2017-01-18", "close": 16.5, "volume": 1957228.0}, {"date": "2017-01-19", "close": 16.67, "volume": 2103723.0}, {"date": "2017-01-20", "close": 16.63, "volume": 1526053.0}, {"date": "2017-01-23", "close": 16.58, "volume": 1496674.0}, {"date": "2017-01-24", "close": 16.85, "volume": 1611095.0}, {"date": "2017-01-25", "close": 17.25, "volume": 2709539.0}, {"date": "2017-01-26", "close": 16.91, "volume": 2242238.0}, {"date": "2017-01-27", "close": 16.3, "volume": 4198929.0}, {"date": "2017-01-30", "close": 16.28, "volume": 2638158.0}, {"date": "2017-01-31", "close": 16.11, "volume": 1957451.0}, {"date": "2017-02-01", "close": 16.05, "volume": 2817429.0}, {"date": "2017-02-02", "close": 15.85, "volume": 1890712.0}, {"date": "2017-02-03", "close": 16.16, "volume": 2635819.0}, {"date": "2017-02-06", "close": 15.91, "volume": 1928901.0}, {"date": "2017-02-07", "close": 15.87, "volume": 1683903.0}, {"date": "2017-02-08", "close": 15.88, "volume": 2152467.0}, {"date": "2017-02-09", "close": 15.98, "volume": 1419415.0}, {"date": "2017-02-10", "close": 15.9, "volume": 1633079.0}, {"date": "2017-02-13", "close": 15.84, "volume": 2438419.0}, {"date": "2017-02-14", "close": 15.88, "volume": 3374250.0}, {"date": "2017-02-15", "close": 16.04, "volume": 1860473.0}, {"date": "2017-02-16", "close": 15.98, "volume": 1936972.0}, {"date": "2017-02-17", "close": 15.85, "volume": 1909766.0}, {"date": "2017-02-21", "close": 15.84, "volume": 1390967.0}, {"date": "2017-02-22", "close": 15.55, "volume": 2231318.0}, {"date": "2017-02-23", "close": 15.51, "volume": 2090702.0}, {"date": "2017-02-24", "close": 15.32, "volume": 1758750.0}, {"date": "2017-02-27", "close": 15.38, "volume": 1409568.0}, {"date": "2017-02-28", "close": 15.37, "volume": 1343591.0}, {"date": "2017-03-01", "close": 16.05, "volume": 2193829.0}, {"date": "2017-03-02", "close": 15.81, "volume": 1928028.0}, {"date": "2017-03-03", "close": 16.0, "volume": 4969025.0}, {"date": "2017-03-06", "close": 15.8, "volume": 2803445.0}, {"date": "2017-03-07", "close": 15.67, "volume": 2637479.0}, {"date": "2017-03-08", "close": 15.57, "volume": 3199485.0}, {"date": "2017-03-09", "close": 15.88, "volume": 2909637.0}, {"date": "2017-03-10", "close": 16.02, "volume": 2799001.0}, {"date": "2017-03-13", "close": 15.93, "volume": 2131911.0}, {"date": "2017-03-14", "close": 15.84, "volume": 1536374.0}, {"date": "2017-03-15", "close": 15.94, "volume": 3300474.0}, {"date": "2017-03-16", "close": 16.26, "volume": 2137301.0}, {"date": "2017-03-17", "close": 16.04, "volume": 2134505.0}, {"date": "2017-03-20", "close": 15.79, "volume": 1531780.0}, {"date": "2017-03-21", "close": 15.69, "volume": 3173692.0}, {"date": "2017-03-22", "close": 15.66, "volume": 2406546.0}, {"date": "2017-03-23", "close": 15.6, "volume": 1719501.0}, {"date": "2017-03-24", "close": 15.63, "volume": 1400394.0}, {"date": "2017-03-27", "close": 15.79, "volume": 2167216.0}, {"date": "2017-03-28", "close": 15.89, "volume": 2626900.0}, {"date": "2017-03-29", "close": 15.85, "volume": 1626612.0}, {"date": "2017-03-30", "close": 15.96, "volume": 2066709.0}, {"date": "2017-03-31", "close": 15.95, "volume": 1529842.0}, {"date": "2017-04-03", "close": 15.8, "volume": 1934579.0}, {"date": "2017-04-04", "close": 15.71, "volume": 1196473.0}, {"date": "2017-04-05", "close": 15.49, "volume": 2636021.0}, {"date": "2017-04-06", "close": 15.58, "volume": 1695363.0}, {"date": "2017-04-07", "close": 15.55, "volume": 1445928.0}, {"date": "2017-04-10", "close": 15.65, "volume": 1393342.0}, {"date": "2017-04-11", "close": 15.65, "volume": 1681946.0}, {"date": "2017-04-12", "close": 15.39, "volume": 2010248.0}, {"date": "2017-04-13", "close": 15.19, "volume": 2221380.0}, {"date": "2017-04-17", "close": 15.44, "volume": 1477668.0}, {"date": "2017-04-18", "close": 15.2, "volume": 2512324.0}, {"date": "2017-04-19", "close": 15.33, "volume": 2041099.0}, {"date": "2017-04-20", "close": 15.57, "volume": 1752600.0}, {"date": "2017-04-21", "close": 15.56, "volume": 1902462.0}, {"date": "2017-04-24", "close": 16.47, "volume": 4261983.0}, {"date": "2017-04-25", "close": 16.62, "volume": 2627304.0}, {"date": "2017-04-26", "close": 16.74, "volume": 2350788.0}, {"date": "2017-04-27", "close": 16.73, "volume": 2330515.0}, {"date": "2017-04-28", "close": 17.01, "volume": 3442246.0}, {"date": "2017-05-01", "close": 17.13, "volume": 3756678.0}, {"date": "2017-05-02", "close": 17.29, "volume": 1932786.0}, {"date": "2017-05-03", "close": 17.4, "volume": 2302269.0}, {"date": "2017-05-04", "close": 17.61, "volume": 3226646.0}, {"date": "2017-05-05", "close": 17.65, "volume": 4174576.0}, {"date": "2017-05-08", "close": 17.05, "volume": 2773174.0}, {"date": "2017-05-09", "close": 16.79, "volume": 3569033.0}, {"date": "2017-05-10", "close": 16.93, "volume": 3028963.0}, {"date": "2017-05-11", "close": 16.7, "volume": 2137799.0}, {"date": "2017-05-12", "close": 16.77, "volume": 1532174.0}, {"date": "2017-05-15", "close": 16.28, "volume": 8470684.0}, {"date": "2017-05-16", "close": 16.5, "volume": 3435578.0}, {"date": "2017-05-17", "close": 16.1, "volume": 2908184.0}, {"date": "2017-05-18", "close": 16.07, "volume": 4799906.0}, {"date": "2017-05-19", "close": 16.37, "volume": 2197103.0}, {"date": "2017-05-22", "close": 16.46, "volume": 2417779.0}, {"date": "2017-05-23", "close": 16.48, "volume": 2220266.0}, {"date": "2017-05-24", "close": 16.24, "volume": 1871952.0}, {"date": "2017-05-25", "close": 16.22, "volume": 1097742.0}, {"date": "2017-05-26", "close": 16.22, "volume": 1764010.0}, {"date": "2017-05-30", "close": 16.0, "volume": 1619633.0}, {"date": "2017-05-31", "close": 15.89, "volume": 2148984.0}, {"date": "2017-06-01", "close": 16.1, "volume": 2170702.0}, {"date": "2017-06-02", "close": 16.07, "volume": 2222676.0}, {"date": "2017-06-05", "close": 15.95, "volume": 1391612.0}, {"date": "2017-06-06", "close": 15.98, "volume": 1661624.0}, {"date": "2017-06-07", "close": 16.07, "volume": 1737050.0}, {"date": "2017-06-08", "close": 15.86, "volume": 2580486.0}, {"date": "2017-06-09", "close": 16.04, "volume": 3279190.0}, {"date": "2017-06-12", "close": 15.96, "volume": 2337679.0}, {"date": "2017-06-13", "close": 16.32, "volume": 2930517.0}, {"date": "2017-06-14", "close": 16.18, "volume": 3118940.0}, {"date": "2017-06-15", "close": 16.0, "volume": 2567393.0}, {"date": "2017-06-16", "close": 16.23, "volume": 2726467.0}, {"date": "2017-06-19", "close": 16.29, "volume": 1472655.0}, {"date": "2017-06-20", "close": 16.02, "volume": 1440540.0}, {"date": "2017-06-21", "close": 16.13, "volume": 2491492.0}, {"date": "2017-06-22", "close": 16.14, "volume": 2928032.0}, {"date": "2017-06-23", "close": 16.06, "volume": 1554280.0}, {"date": "2017-06-26", "close": 16.24, "volume": 1988044.0}, {"date": "2017-06-27", "close": 16.59, "volume": 2983102.0}, {"date": "2017-06-28", "close": 17.05, "volume": 2879852.0}, {"date": "2017-06-29", "close": 17.11, "volume": 3085106.0}, {"date": "2017-06-30", "close": 16.98, "volume": 1800834.0}, {"date": "2017-07-03", "close": 17.32, "volume": 1546878.0}, {"date": "2017-07-05", "close": 17.36, "volume": 2089161.0}, {"date": "2017-07-06", "close": 17.31, "volume": 1929098.0}, {"date": "2017-07-07", "close": 17.55, "volume": 2123721.0}, {"date": "2017-07-10", "close": 17.56, "volume": 1214399.0}, {"date": "2017-07-11", "close": 17.51, "volume": 1349341.0}, {"date": "2017-07-12", "close": 17.46, "volume": 1395962.0}, {"date": "2017-07-13", "close": 17.51, "volume": 1298278.0}, {"date": "2017-07-14", "close": 17.56, "volume": 1320196.0}, {"date": "2017-07-17", "close": 17.49, "volume": 1098489.0}, {"date": "2017-07-18", "close": 17.65, "volume": 1438508.0}, {"date": "2017-07-19", "close": 17.77, "volume": 1484669.0}, {"date": "2017-07-20", "close": 17.8, "volume": 1628195.0}, {"date": "2017-07-21", "close": 17.66, "volume": 1147889.0}, {"date": "2017-07-24", "close": 18.06, "volume": 1838559.0}, {"date": "2017-07-25", "close": 18.18, "volume": 2110169.0}, {"date": "2017-07-26", "close": 18.11, "volume": 1971026.0}, {"date": "2017-07-27", "close": 17.98, "volume": 1672231.0}, {"date": "2017-07-28", "close": 17.52, "volume": 2344487.0}, {"date": "2017-07-31", "close": 17.43, "volume": 1912737.0}, {"date": "2017-08-01", "close": 17.58, "volume": 964786.0}, {"date": "2017-08-02", "close": 17.49, "volume": 918000.0}, {"date": "2017-08-03", "close": 17.46, "volume": 1009342.0}, {"date": "2017-08-04", "close": 17.53, "volume": 1425503.0}, {"date": "2017-08-07", "close": 17.48, "volume": 1315794.0}, {"date": "2017-08-08", "close": 17.23, "volume": 1728181.0}, {"date": "2017-08-09", "close": 17.31, "volume": 1269017.0}, {"date": "2017-08-10", "close": 17.05, "volume": 1510467.0}, {"date": "2017-08-11", "close": 17.05, "volume": 1157410.0}, {"date": "2017-08-14", "close": 17.12, "volume": 1361792.0}, {"date": "2017-08-15", "close": 17.1, "volume": 910165.0}, {"date": "2017-08-16", "close": 17.08, "volume": 1018915.0}, {"date": "2017-08-17", "close": 16.75, "volume": 1202298.0}, {"date": "2017-08-18", "close": 16.83, "volume": 1612744.0}, {"date": "2017-08-21", "close": 16.76, "volume": 1095576.0}, {"date": "2017-08-22", "close": 16.75, "volume": 1244670.0}, {"date": "2017-08-23", "close": 16.65, "volume": 1618038.0}, {"date": "2017-08-24", "close": 16.69, "volume": 1078936.0}, {"date": "2017-08-25", "close": 16.81, "volume": 1057038.0}, {"date": "2017-08-28", "close": 16.7, "volume": 1068504.0}, {"date": "2017-08-29", "close": 16.55, "volume": 1353420.0}, {"date": "2017-08-30", "close": 16.51, "volume": 1733447.0}, {"date": "2017-08-31", "close": 16.44, "volume": 3857878.0}, {"date": "2017-09-01", "close": 16.42, "volume": 2773007.0}, {"date": "2017-09-05", "close": 16.16, "volume": 3019929.0}, {"date": "2017-09-06", "close": 16.31, "volume": 1728288.0}, {"date": "2017-09-07", "close": 16.25, "volume": 3025109.0}, {"date": "2017-09-08", "close": 16.4, "volume": 1755921.0}, {"date": "2017-09-11", "close": 16.48, "volume": 2412223.0}, {"date": "2017-09-12", "close": 16.71, "volume": 3622483.0}, {"date": "2017-09-13", "close": 16.66, "volume": 2069814.0}, {"date": "2017-09-14", "close": 16.63, "volume": 1879144.0}, {"date": "2017-09-15", "close": 16.7, "volume": 1227680.0}, {"date": "2017-09-18", "close": 16.81, "volume": 1100830.0}, {"date": "2017-09-19", "close": 16.94, "volume": 983808.0}, {"date": "2017-09-20", "close": 16.89, "volume": 1361638.0}, {"date": "2017-09-21", "close": 16.96, "volume": 1132815.0}, {"date": "2017-09-22", "close": 16.98, "volume": 974571.0}, {"date": "2017-09-25", "close": 16.78, "volume": 1437192.0}, {"date": "2017-09-26", "close": 16.68, "volume": 998016.0}, {"date": "2017-09-27", "close": 16.93, "volume": 1356170.0}, {"date": "2017-09-28", "close": 16.98, "volume": 915362.0}, {"date": "2017-09-29", "close": 17.15, "volume": 1155805.0}, {"date": "2017-10-02", "close": 17.12, "volume": 1555583.0}, {"date": "2017-10-03", "close": 17.19, "volume": 1391330.0}, {"date": "2017-10-04", "close": 16.95, "volume": 2186020.0}, {"date": "2017-10-05", "close": 17.17, "volume": 1249672.0}, {"date": "2017-10-06", "close": 17.11, "volume": 1425795.0}, {"date": "2017-10-09", "close": 17.03, "volume": 897049.0}, {"date": "2017-10-10", "close": 17.21, "volume": 1126896.0}, {"date": "2017-10-11", "close": 17.16, "volume": 865425.0}, {"date": "2017-10-12", "close": 17.18, "volume": 1568364.0}, {"date": "2017-10-13", "close": 17.28, "volume": 2551633.0}, {"date": "2017-10-16", "close": 17.28, "volume": 1303973.0}, {"date": "2017-10-17", "close": 17.24, "volume": 1445130.0}, {"date": "2017-10-18", "close": 17.26, "volume": 1519555.0}, {"date": "2017-10-19", "close": 17.31, "volume": 1306411.0}, {"date": "2017-10-20", "close": 17.43, "volume": 1009959.0}, {"date": "2017-10-23", "close": 17.33, "volume": 1414916.0}, {"date": "2017-10-24", "close": 17.41, "volume": 3099829.0}, {"date": "2017-10-25", "close": 17.28, "volume": 1818284.0}, {"date": "2017-10-26", "close": 17.12, "volume": 1713732.0}, {"date": "2017-10-27", "close": 17.01, "volume": 2000780.0}, {"date": "2017-10-30", "close": 16.92, "volume": 1828278.0}, {"date": "2017-10-31", "close": 17.01, "volume": 1386951.0}, {"date": "2017-11-01", "close": 16.9, "volume": 1313998.0}, {"date": "2017-11-02", "close": 17.26, "volume": 2031570.0}, {"date": "2017-11-03", "close": 17.08, "volume": 1173247.0}, {"date": "2017-11-06", "close": 17.05, "volume": 945907.0}, {"date": "2017-11-07", "close": 16.9, "volume": 1412128.0}, {"date": "2017-11-08", "close": 16.95, "volume": 1486275.0}, {"date": "2017-11-09", "close": 16.93, "volume": 2325901.0}, {"date": "2017-11-10", "close": 17.11, "volume": 2681267.0}, {"date": "2017-11-13", "close": 17.01, "volume": 1294070.0}, {"date": "2017-11-14", "close": 17.01, "volume": 1183896.0}, {"date": "2017-11-15", "close": 16.98, "volume": 1164677.0}, {"date": "2017-11-16", "close": 17.05, "volume": 1098728.0}, {"date": "2017-11-17", "close": 17.15, "volume": 1548610.0}, {"date": "2017-11-20", "close": 17.1, "volume": 1581999.0}, {"date": "2017-11-21", "close": 17.11, "volume": 1215109.0}, {"date": "2017-11-22", "close": 17.2, "volume": 1196065.0}, {"date": "2017-11-24", "close": 17.26, "volume": 691774.0}, {"date": "2017-11-27", "close": 17.14, "volume": 1613747.0}, {"date": "2017-11-28", "close": 17.31, "volume": 1878743.0}, {"date": "2017-11-29", "close": 17.28, "volume": 3889586.0}, {"date": "2017-11-30", "close": 17.18, "volume": 2873743.0}, {"date": "2017-12-01", "close": 17.52, "volume": 3456288.0}, {"date": "2017-12-04", "close": 17.36, "volume": 1912893.0}, {"date": "2017-12-05", "close": 17.1, "volume": 1223661.0}, {"date": "2017-12-06", "close": 16.97, "volume": 1588561.0}, {"date": "2017-12-07", "close": 17.04, "volume": 2668041.0}, {"date": "2017-12-08", "close": 17.48, "volume": 3498929.0}, {"date": "2017-12-11", "close": 17.8, "volume": 2392351.0}, {"date": "2017-12-12", "close": 17.86, "volume": 2425819.0}, {"date": "2017-12-13", "close": 17.89, "volume": 2664990.0}, {"date": "2017-12-14", "close": 18.04, "volume": 2326562.0}, {"date": "2017-12-15", "close": 18.11, "volume": 2050850.0}, {"date": "2017-12-18", "close": 18.37, "volume": 2904737.0}, {"date": "2017-12-19", "close": 18.38, "volume": 1898537.0}, {"date": "2017-12-20", "close": 18.21, "volume": 2072359.0}, {"date": "2017-12-21", "close": 18.4, "volume": 1345710.0}, {"date": "2017-12-22", "close": 18.31, "volume": 1095095.0}, {"date": "2017-12-26", "close": 18.25, "volume": 1337399.0}, {"date": "2017-12-27", "close": 18.15, "volume": 972788.0}, {"date": "2017-12-28", "close": 18.37, "volume": 1010857.0}, {"date": "2017-12-29", "close": 18.39, "volume": 1158952.0}, {"date": "2018-01-02", "close": 18.5, "volume": 1312360.0}, {"date": "2018-01-03", "close": 18.79, "volume": 2617175.0}, {"date": "2018-01-04", "close": 18.95, "volume": 2432962.0}, {"date": "2018-01-05", "close": 18.79, "volume": 2137660.0}, {"date": "2018-01-08", "close": 18.88, "volume": 2035419.0}, {"date": "2018-01-09", "close": 18.93, "volume": 1842011.0}, {"date": "2018-01-10", "close": 19.02, "volume": 1727615.0}, {"date": "2018-01-11", "close": 19.3, "volume": 2869202.0}, {"date": "2018-01-12", "close": 19.59, "volume": 3399300.0}, {"date": "2018-01-16", "close": 19.42, "volume": 2843561.0}, {"date": "2018-01-17", "close": 19.48, "volume": 1868511.0}, {"date": "2018-01-18", "close": 19.85, "volume": 2945585.0}, {"date": "2018-01-19", "close": 20.16, "volume": 3869088.0}, {"date": "2018-01-22", "close": 20.27, "volume": 4079490.0}, {"date": "2018-01-23", "close": 20.44, "volume": 2361396.0}, {"date": "2018-01-24", "close": 20.64, "volume": 3523663.0}, {"date": "2018-01-25", "close": 20.62, "volume": 3493726.0}, {"date": "2018-01-26", "close": 20.89, "volume": 3268619.0}, {"date": "2018-01-29", "close": 20.53, "volume": 3012508.0}, {"date": "2018-01-30", "close": 20.36, "volume": 2224766.0}, {"date": "2018-01-31", "close": 20.32, "volume": 2835927.0}, {"date": "2018-02-01", "close": 20.67, "volume": 3012253.0}, {"date": "2018-02-02", "close": 20.14, "volume": 3553838.0}, {"date": "2018-02-05", "close": 19.15, "volume": 5695956.0}, {"date": "2018-02-06", "close": 19.21, "volume": 4230117.0}, {"date": "2018-02-07", "close": 19.15, "volume": 3122423.0}, {"date": "2018-02-08", "close": 18.5, "volume": 4459750.0}, {"date": "2018-02-09", "close": 18.6, "volume": 3588443.0}, {"date": "2018-02-12", "close": 18.71, "volume": 1900759.0}, {"date": "2018-02-13", "close": 18.62, "volume": 2511919.0}, {"date": "2018-02-14", "close": 19.1, "volume": 2130685.0}, {"date": "2018-02-15", "close": 19.19, "volume": 1914412.0}, {"date": "2018-02-16", "close": 19.21, "volume": 1831644.0}, {"date": "2018-02-20", "close": 19.18, "volume": 2120293.0}, {"date": "2018-02-21", "close": 19.24, "volume": 2184129.0}, {"date": "2018-02-22", "close": 19.22, "volume": 1940737.0}, {"date": "2018-02-23", "close": 19.42, "volume": 1395944.0}, {"date": "2018-02-26", "close": 19.49, "volume": 1990723.0}, {"date": "2018-02-27", "close": 19.32, "volume": 1327453.0}, {"date": "2018-02-28", "close": 18.97, "volume": 1743480.0}, {"date": "2018-03-01", "close": 18.69, "volume": 3274163.0}, {"date": "2018-03-02", "close": 18.52, "volume": 3564316.0}, {"date": "2018-03-05", "close": 18.38, "volume": 3945685.0}, {"date": "2018-03-06", "close": 18.58, "volume": 2529442.0}, {"date": "2018-03-07", "close": 18.45, "volume": 2334982.0}, {"date": "2018-03-08", "close": 18.41, "volume": 2709548.0}, {"date": "2018-03-09", "close": 18.39, "volume": 2983940.0}, {"date": "2018-03-12", "close": 18.55, "volume": 1815285.0}, {"date": "2018-03-13", "close": 18.23, "volume": 1697320.0}, {"date": "2018-03-14", "close": 18.2, "volume": 1585188.0}, {"date": "2018-03-15", "close": 18.39, "volume": 1845567.0}, {"date": "2018-03-16", "close": 18.45, "volume": 1653309.0}, {"date": "2018-03-19", "close": 18.27, "volume": 1727749.0}, {"date": "2018-03-20", "close": 18.35, "volume": 1432441.0}, {"date": "2018-03-21", "close": 18.12, "volume": 2367570.0}, {"date": "2018-03-22", "close": 17.34, "volume": 4248912.0}, {"date": "2018-03-23", "close": 17.24, "volume": 4516427.0}, {"date": "2018-03-26", "close": 17.62, "volume": 2574811.0}, {"date": "2018-03-27", "close": 17.47, "volume": 2408968.0}, {"date": "2018-03-28", "close": 17.59, "volume": 2872861.0}, {"date": "2018-03-29", "close": 17.66, "volume": 1743201.0}, {"date": "2018-04-02", "close": 17.37, "volume": 3506058.0}, {"date": "2018-04-03", "close": 17.28, "volume": 2287002.0}, {"date": "2018-04-04", "close": 17.08, "volume": 4219579.0}, {"date": "2018-04-05", "close": 17.31, "volume": 2728447.0}, {"date": "2018-04-06", "close": 17.09, "volume": 2379318.0}, {"date": "2018-04-09", "close": 17.23, "volume": 1952821.0}, {"date": "2018-04-10", "close": 17.44, "volume": 2630471.0}, {"date": "2018-04-11", "close": 17.32, "volume": 1402815.0}, {"date": "2018-04-12", "close": 17.53, "volume": 1488591.0}, {"date": "2018-04-13", "close": 17.45, "volume": 1513126.0}, {"date": "2018-04-16", "close": 17.52, "volume": 1769367.0}, {"date": "2018-04-17", "close": 17.51, "volume": 1471942.0}, {"date": "2018-04-18", "close": 17.44, "volume": 2104388.0}, {"date": "2018-04-19", "close": 17.65, "volume": 1506872.0}, {"date": "2018-04-20", "close": 17.65, "volume": 1712133.0}, {"date": "2018-04-23", "close": 17.13, "volume": 3703721.0}, {"date": "2018-04-24", "close": 16.88, "volume": 2076495.0}, {"date": "2018-04-25", "close": 16.77, "volume": 2626531.0}, {"date": "2018-04-26", "close": 16.91, "volume": 2068754.0}, {"date": "2018-04-27", "close": 16.82, "volume": 1295694.0}, {"date": "2018-04-30", "close": 16.8, "volume": 1487093.0}, {"date": "2018-05-01", "close": 16.68, "volume": 2191448.0}, {"date": "2018-05-02", "close": 16.52, "volume": 1667988.0}, {"date": "2018-05-03", "close": 16.52, "volume": 2124038.0}, {"date": "2018-05-04", "close": 16.6, "volume": 2113396.0}, {"date": "2018-05-07", "close": 15.98, "volume": 1677049.0}, {"date": "2018-05-08", "close": 15.98, "volume": 2231354.0}, {"date": "2018-05-09", "close": 16.22, "volume": 2976368.0}, {"date": "2018-05-10", "close": 16.26, "volume": 1510128.0}, {"date": "2018-05-11", "close": 16.34, "volume": 1144776.0}, {"date": "2018-05-14", "close": 16.27, "volume": 1331978.0}, {"date": "2018-05-15", "close": 16.2, "volume": 1026288.0}, {"date": "2018-05-16", "close": 16.08, "volume": 1924680.0}, {"date": "2018-05-17", "close": 16.07, "volume": 1607338.0}, {"date": "2018-05-18", "close": 15.97, "volume": 1362407.0}, {"date": "2018-05-21", "close": 16.03, "volume": 1255967.0}, {"date": "2018-05-22", "close": 16.34, "volume": 1897336.0}, {"date": "2018-05-23", "close": 16.15, "volume": 1855510.0}, {"date": "2018-05-24", "close": 15.97, "volume": 1816415.0}, {"date": "2018-05-25", "close": 15.88, "volume": 1444950.0}, {"date": "2018-05-29", "close": 15.21, "volume": 4146964.0}, {"date": "2018-05-30", "close": 15.39, "volume": 2248943.0}, {"date": "2018-05-31", "close": 15.22, "volume": 5168650.0}, {"date": "2018-06-01", "close": 15.62, "volume": 3687371.0}, {"date": "2018-06-04", "close": 15.64, "volume": 1571018.0}, {"date": "2018-06-05", "close": 15.28, "volume": 2604242.0}, {"date": "2018-06-06", "close": 15.48, "volume": 1797675.0}, {"date": "2018-06-07", "close": 15.55, "volume": 1770524.0}, {"date": "2018-06-08", "close": 15.45, "volume": 1514994.0}, {"date": "2018-06-11", "close": 15.91, "volume": 2422400.0}, {"date": "2018-06-12", "close": 15.88, "volume": 1924526.0}, {"date": "2018-06-13", "close": 15.83, "volume": 1279482.0}, {"date": "2018-06-14", "close": 15.8, "volume": 1719963.0}, {"date": "2018-06-15", "close": 15.55, "volume": 2088109.0}, {"date": "2018-06-18", "close": 15.28, "volume": 1860706.0}, {"date": "2018-06-19", "close": 15.16, "volume": 2379796.0}, {"date": "2018-06-20", "close": 15.31, "volume": 1995347.0}, {"date": "2018-06-21", "close": 15.19, "volume": 1216235.0}, {"date": "2018-06-22", "close": 15.59, "volume": 1839728.0}, {"date": "2018-06-25", "close": 15.24, "volume": 1963485.0}, {"date": "2018-06-26", "close": 15.33, "volume": 2299104.0}, {"date": "2018-06-27", "close": 15.15, "volume": 1981767.0}, {"date": "2018-06-28", "close": 15.21, "volume": 1389153.0}, {"date": "2018-06-29", "close": 15.34, "volume": 2403915.0}, {"date": "2018-07-02", "close": 15.18, "volume": 3513164.0}, {"date": "2018-07-03", "close": 15.14, "volume": 1283739.0}, {"date": "2018-07-05", "close": 15.21, "volume": 2165283.0}, {"date": "2018-07-06", "close": 15.37, "volume": 1427257.0}, {"date": "2018-07-09", "close": 15.39, "volume": 2222984.0}, {"date": "2018-07-10", "close": 15.29, "volume": 1664515.0}, {"date": "2018-07-11", "close": 14.98, "volume": 1686740.0}, {"date": "2018-07-12", "close": 15.0, "volume": 1236215.0}, {"date": "2018-07-13", "close": 15.0, "volume": 1531479.0}, {"date": "2018-07-16", "close": 15.22, "volume": 2386906.0}, {"date": "2018-07-17", "close": 15.19, "volume": 4167206.0}, {"date": "2018-07-18", "close": 15.4, "volume": 4079654.0}, {"date": "2018-07-19", "close": 15.33, "volume": 2294069.0}, {"date": "2018-07-20", "close": 15.38, "volume": 2165056.0}, {"date": "2018-07-23", "close": 15.52, "volume": 2392061.0}, {"date": "2018-07-24", "close": 16.05, "volume": 3326415.0}, {"date": "2018-07-25", "close": 16.06, "volume": 3239488.0}, {"date": "2018-07-26", "close": 16.07, "volume": 2975399.0}, {"date": "2018-07-27", "close": 16.14, "volume": 3280688.0}, {"date": "2018-07-30", "close": 16.31, "volume": 1724577.0}, {"date": "2018-07-31", "close": 16.42, "volume": 2212448.0}, {"date": "2018-08-01", "close": 16.38, "volume": 1314229.0}, {"date": "2018-08-02", "close": 16.13, "volume": 2070566.0}, {"date": "2018-08-03", "close": 16.17, "volume": 1784750.0}, {"date": "2018-08-06", "close": 15.93, "volume": 3499619.0}, {"date": "2018-08-07", "close": 15.98, "volume": 2018647.0}, {"date": "2018-08-08", "close": 16.12, "volume": 1969481.0}, {"date": "2018-08-09", "close": 16.02, "volume": 1244145.0}, {"date": "2018-08-10", "close": 15.61, "volume": 2468754.0}, {"date": "2018-08-13", "close": 15.45, "volume": 1808982.0}, {"date": "2018-08-14", "close": 15.55, "volume": 2071822.0}, {"date": "2018-08-15", "close": 15.48, "volume": 1950216.0}, {"date": "2018-08-16", "close": 15.46, "volume": 1332266.0}, {"date": "2018-08-17", "close": 15.47, "volume": 958119.0}, {"date": "2018-08-20", "close": 15.54, "volume": 999842.0}, {"date": "2018-08-21", "close": 15.73, "volume": 2398914.0}, {"date": "2018-08-22", "close": 15.72, "volume": 2443059.0}, {"date": "2018-08-23", "close": 15.51, "volume": 1961385.0}, {"date": "2018-08-24", "close": 15.59, "volume": 984540.0}, {"date": "2018-08-27", "close": 15.81, "volume": 1378549.0}, {"date": "2018-08-28", "close": 15.78, "volume": 775975.0}, {"date": "2018-08-29", "close": 15.9, "volume": 1450192.0}, {"date": "2018-08-30", "close": 15.76, "volume": 939309.0}, {"date": "2018-08-31", "close": 15.66, "volume": 1745879.0}, {"date": "2018-09-04", "close": 15.65, "volume": 1200624.0}, {"date": "2018-09-05", "close": 15.87, "volume": 1762426.0}, {"date": "2018-09-06", "close": 15.8, "volume": 1451001.0}, {"date": "2018-09-07", "close": 15.66, "volume": 1245508.0}, {"date": "2018-09-10", "close": 15.54, "volume": 1071729.0}, {"date": "2018-09-11", "close": 15.48, "volume": 991586.0}, {"date": "2018-09-12", "close": 15.47, "volume": 903454.0}, {"date": "2018-09-13", "close": 15.58, "volume": 894913.0}, {"date": "2018-09-14", "close": 15.62, "volume": 909119.0}, {"date": "2018-09-17", "close": 15.66, "volume": 879663.0}, {"date": "2018-09-18", "close": 15.71, "volume": 871301.0}, {"date": "2018-09-19", "close": 15.97, "volume": 1855777.0}, {"date": "2018-09-20", "close": 16.65, "volume": 3695376.0}, {"date": "2018-09-21", "close": 16.51, "volume": 1316515.0}, {"date": "2018-09-24", "close": 16.4, "volume": 1064483.0}, {"date": "2018-09-25", "close": 16.33, "volume": 2433479.0}, {"date": "2018-09-26", "close": 16.32, "volume": 1358861.0}, {"date": "2018-09-27", "close": 16.12, "volume": 1809394.0}, {"date": "2018-09-28", "close": 15.73, "volume": 2472055.0}, {"date": "2018-10-01", "close": 15.57, "volume": 1689317.0}, {"date": "2018-10-02", "close": 15.39, "volume": 1700088.0}, {"date": "2018-10-03", "close": 15.43, "volume": 1130588.0}, {"date": "2018-10-04", "close": 15.47, "volume": 1747251.0}, {"date": "2018-10-05", "close": 15.12, "volume": 2013222.0}, {"date": "2018-10-08", "close": 14.92, "volume": 2029857.0}, {"date": "2018-10-09", "close": 14.84, "volume": 1434743.0}, {"date": "2018-10-10", "close": 14.55, "volume": 1689840.0}, {"date": "2018-10-11", "close": 14.11, "volume": 3027585.0}, {"date": "2018-10-12", "close": 14.27, "volume": 2401645.0}, {"date": "2018-10-15", "close": 14.22, "volume": 1548506.0}, {"date": "2018-10-16", "close": 14.32, "volume": 1393458.0}, {"date": "2018-10-17", "close": 14.29, "volume": 1737309.0}, {"date": "2018-10-18", "close": 13.85, "volume": 2770338.0}, {"date": "2018-10-19", "close": 13.84, "volume": 1761154.0}, {"date": "2018-10-22", "close": 13.77, "volume": 1904544.0}, {"date": "2018-10-23", "close": 13.62, "volume": 3009899.0}, {"date": "2018-10-24", "close": 13.21, "volume": 4040424.0}, {"date": "2018-10-25", "close": 13.33, "volume": 3179564.0}, {"date": "2018-10-26", "close": 13.2, "volume": 2671803.0}, {"date": "2018-10-29", "close": 13.25, "volume": 3395377.0}, {"date": "2018-10-30", "close": 13.66, "volume": 3898222.0}, {"date": "2018-10-31", "close": 13.9, "volume": 3041891.0}, {"date": "2018-11-01", "close": 14.19, "volume": 3422719.0}, {"date": "2018-11-02", "close": 14.24, "volume": 1963509.0}, {"date": "2018-11-05", "close": 14.11, "volume": 1309822.0}, {"date": "2018-11-06", "close": 14.09, "volume": 1229955.0}, {"date": "2018-11-07", "close": 14.44, "volume": 1997445.0}, {"date": "2018-11-08", "close": 14.15, "volume": 2954600.0}, {"date": "2018-11-09", "close": 14.0, "volume": 1691417.0}, {"date": "2018-11-12", "close": 13.63, "volume": 1518977.0}, {"date": "2018-11-13", "close": 13.64, "volume": 2108828.0}, {"date": "2018-11-14", "close": 13.7, "volume": 2299340.0}, {"date": "2018-11-15", "close": 13.73, "volume": 3162385.0}, {"date": "2018-11-16", "close": 13.7, "volume": 1915205.0}, {"date": "2018-11-19", "close": 13.65, "volume": 2498770.0}, {"date": "2018-11-20", "close": 13.3, "volume": 2722693.0}, {"date": "2018-11-21", "close": 13.6, "volume": 1493148.0}, {"date": "2018-11-23", "close": 13.46, "volume": 1159284.0}, {"date": "2018-11-26", "close": 13.8, "volume": 1690491.0}, {"date": "2018-11-27", "close": 13.77, "volume": 1806332.0}, {"date": "2018-11-28", "close": 13.83, "volume": 3107745.0}, {"date": "2018-11-29", "close": 13.66, "volume": 1950261.0}, {"date": "2018-11-30", "close": 13.53, "volume": 2181870.0}, {"date": "2018-12-03", "close": 13.73, "volume": 2154622.0}, {"date": "2018-12-04", "close": 13.21, "volume": 3387208.0}, {"date": "2018-12-06", "close": 12.85, "volume": 5335263.0}, {"date": "2018-12-07", "close": 12.57, "volume": 3346724.0}, {"date": "2018-12-10", "close": 12.38, "volume": 3190795.0}, {"date": "2018-12-11", "close": 12.24, "volume": 6149662.0}, {"date": "2018-12-12", "close": 12.64, "volume": 3726687.0}, {"date": "2018-12-13", "close": 12.55, "volume": 4328417.0}, {"date": "2018-12-14", "close": 12.37, "volume": 3090591.0}, {"date": "2018-12-17", "close": 12.25, "volume": 3403192.0}, {"date": "2018-12-18", "close": 12.29, "volume": 3838331.0}, {"date": "2018-12-19", "close": 12.22, "volume": 3911834.0}, {"date": "2018-12-20", "close": 12.07, "volume": 7261206.0}, {"date": "2018-12-21", "close": 11.87, "volume": 3460505.0}, {"date": "2018-12-24", "close": 11.81, "volume": 2475595.0}, {"date": "2018-12-26", "close": 12.2, "volume": 4068790.0}, {"date": "2018-12-27", "close": 12.11, "volume": 5324673.0}, {"date": "2018-12-28", "close": 12.4, "volume": 3940039.0}, {"date": "2018-12-31", "close": 12.38, "volume": 3983914.0}, {"date": "2019-01-02", "close": 12.55, "volume": 3210083.0}, {"date": "2019-01-03", "close": 12.39, "volume": 2534732.0}, {"date": "2019-01-04", "close": 12.84, "volume": 2743466.0}, {"date": "2019-01-07", "close": 12.97, "volume": 3163269.0}, {"date": "2019-01-08", "close": 13.0, "volume": 2384501.0}, {"date": "2019-01-09", "close": 12.96, "volume": 3655196.0}, {"date": "2019-01-10", "close": 13.1, "volume": 2622342.0}, {"date": "2019-01-11", "close": 13.18, "volume": 2160263.0}, {"date": "2019-01-14", "close": 13.26, "volume": 2758275.0}, {"date": "2019-01-15", "close": 13.22, "volume": 2680386.0}, {"date": "2019-01-16", "close": 13.54, "volume": 2680334.0}, {"date": "2019-01-17", "close": 13.49, "volume": 2586401.0}, {"date": "2019-01-18", "close": 13.61, "volume": 2937871.0}, {"date": "2019-01-22", "close": 12.94, "volume": 5001383.0}, {"date": "2019-01-23", "close": 13.05, "volume": 2790602.0}, {"date": "2019-01-24", "close": 13.07, "volume": 2265648.0}, {"date": "2019-01-25", "close": 13.1, "volume": 2884431.0}, {"date": "2019-01-28", "close": 13.04, "volume": 4429437.0}, {"date": "2019-01-29", "close": 13.01, "volume": 2517199.0}, {"date": "2019-01-30", "close": 13.2, "volume": 2176458.0}, {"date": "2019-01-31", "close": 12.96, "volume": 2366995.0}, {"date": "2019-02-01", "close": 12.87, "volume": 3237902.0}, {"date": "2019-02-04", "close": 12.83, "volume": 2622252.0}, {"date": "2019-02-05", "close": 13.02, "volume": 1796098.0}, {"date": "2019-02-06", "close": 12.99, "volume": 2195913.0}, {"date": "2019-02-07", "close": 12.77, "volume": 2844007.0}, {"date": "2019-02-08", "close": 12.68, "volume": 2054310.0}, {"date": "2019-02-11", "close": 12.69, "volume": 1454620.0}, {"date": "2019-02-12", "close": 12.82, "volume": 1800610.0}, {"date": "2019-02-13", "close": 12.91, "volume": 1305251.0}, {"date": "2019-02-14", "close": 12.68, "volume": 1833879.0}, {"date": "2019-02-15", "close": 12.95, "volume": 2485555.0}, {"date": "2019-02-19", "close": 12.92, "volume": 3522558.0}, {"date": "2019-02-20", "close": 12.46, "volume": 6227055.0}, {"date": "2019-02-21", "close": 12.33, "volume": 3246832.0}, {"date": "2019-02-22", "close": 12.34, "volume": 1892265.0}, {"date": "2019-02-25", "close": 12.46, "volume": 3588470.0}, {"date": "2019-02-26", "close": 12.61, "volume": 2287852.0}, {"date": "2019-02-27", "close": 12.65, "volume": 1462985.0}, {"date": "2019-02-28", "close": 12.67, "volume": 1996968.0}, {"date": "2019-03-01", "close": 12.71, "volume": 2432519.0}, {"date": "2019-03-04", "close": 12.63, "volume": 4738224.0}, {"date": "2019-03-05", "close": 12.49, "volume": 3173006.0}, {"date": "2019-03-06", "close": 12.36, "volume": 3256425.0}, {"date": "2019-03-07", "close": 12.01, "volume": 4996477.0}, {"date": "2019-03-08", "close": 11.93, "volume": 3308749.0}, {"date": "2019-03-11", "close": 12.1, "volume": 3956816.0}, {"date": "2019-03-12", "close": 12.11, "volume": 2161641.0}, {"date": "2019-03-13", "close": 12.25, "volume": 1691883.0}, {"date": "2019-03-14", "close": 12.28, "volume": 1757139.0}, {"date": "2019-03-15", "close": 12.23, "volume": 3960273.0}, {"date": "2019-03-18", "close": 12.51, "volume": 2751946.0}, {"date": "2019-03-19", "close": 12.57, "volume": 4399813.0}, {"date": "2019-03-20", "close": 12.32, "volume": 3751140.0}, {"date": "2019-03-21", "close": 12.24, "volume": 3091239.0}, {"date": "2019-03-22", "close": 11.88, "volume": 7156621.0}, {"date": "2019-03-25", "close": 11.85, "volume": 4109214.0}, {"date": "2019-03-26", "close": 11.92, "volume": 5382971.0}, {"date": "2019-03-27", "close": 12.02, "volume": 3957435.0}, {"date": "2019-03-28", "close": 11.99, "volume": 3629194.0}, {"date": "2019-03-29", "close": 12.11, "volume": 2927654.0}, {"date": "2019-04-01", "close": 12.4, "volume": 5598487.0}, {"date": "2019-04-02", "close": 12.41, "volume": 2959043.0}, {"date": "2019-04-03", "close": 12.53, "volume": 3708730.0}, {"date": "2019-04-04", "close": 12.59, "volume": 2332938.0}, {"date": "2019-04-05", "close": 12.56, "volume": 2062280.0}, {"date": "2019-04-08", "close": 12.53, "volume": 1684977.0}, {"date": "2019-04-09", "close": 12.52, "volume": 2382940.0}, {"date": "2019-04-10", "close": 12.47, "volume": 1604540.0}, {"date": "2019-04-11", "close": 12.72, "volume": 3841529.0}, {"date": "2019-04-12", "close": 12.85, "volume": 3926504.0}, {"date": "2019-04-15", "close": 12.92, "volume": 3880968.0}, {"date": "2019-04-16", "close": 13.12, "volume": 3669896.0}, {"date": "2019-04-17", "close": 13.33, "volume": 2352070.0}, {"date": "2019-04-18", "close": 13.26, "volume": 2737381.0}, {"date": "2019-04-22", "close": 13.26, "volume": 2559749.0}, {"date": "2019-04-23", "close": 13.09, "volume": 3318359.0}, {"date": "2019-04-24", "close": 13.17, "volume": 3043677.0}, {"date": "2019-04-25", "close": 13.3, "volume": 5785120.0}, {"date": "2019-04-26", "close": 13.29, "volume": 2894602.0}, {"date": "2019-04-29", "close": 13.53, "volume": 2705284.0}, {"date": "2019-04-30", "close": 13.44, "volume": 2194746.0}, {"date": "2019-05-01", "close": 13.28, "volume": 3053001.0}, {"date": "2019-05-02", "close": 13.38, "volume": 2934845.0}, {"date": "2019-05-03", "close": 13.33, "volume": 5274947.0}, {"date": "2019-05-06", "close": 12.56, "volume": 3436467.0}, {"date": "2019-05-07", "close": 12.22, "volume": 3835431.0}, {"date": "2019-05-08", "close": 12.27, "volume": 3839275.0}, {"date": "2019-05-09", "close": 12.12, "volume": 4409147.0}, {"date": "2019-05-10", "close": 12.13, "volume": 3012063.0}, {"date": "2019-05-13", "close": 11.79, "volume": 4202950.0}, {"date": "2019-05-14", "close": 11.81, "volume": 3149078.0}, {"date": "2019-05-15", "close": 11.79, "volume": 3025240.0}, {"date": "2019-05-16", "close": 11.99, "volume": 6006874.0}, {"date": "2019-05-17", "close": 11.96, "volume": 2335350.0}, {"date": "2019-05-20", "close": 12.0, "volume": 3034410.0}, {"date": "2019-05-21", "close": 12.04, "volume": 2062060.0}, {"date": "2019-05-22", "close": 11.91, "volume": 1655847.0}, {"date": "2019-05-23", "close": 11.77, "volume": 2555929.0}, {"date": "2019-05-24", "close": 11.91, "volume": 2477295.0}, {"date": "2019-05-28", "close": 11.66, "volume": 2364324.0}, {"date": "2019-05-29", "close": 11.62, "volume": 2199436.0}, {"date": "2019-05-30", "close": 11.57, "volume": 1863373.0}, {"date": "2019-05-31", "close": 11.43, "volume": 3454429.0}, {"date": "2019-06-03", "close": 11.47, "volume": 3540393.0}, {"date": "2019-06-04", "close": 11.77, "volume": 4045555.0}, {"date": "2019-06-05", "close": 11.75, "volume": 2696637.0}, {"date": "2019-06-06", "close": 11.77, "volume": 2267074.0}, {"date": "2019-06-07", "close": 11.8, "volume": 1743519.0}, {"date": "2019-06-10", "close": 11.86, "volume": 2078167.0}, {"date": "2019-06-11", "close": 11.92, "volume": 2380555.0}, {"date": "2019-06-12", "close": 11.74, "volume": 1711639.0}, {"date": "2019-06-13", "close": 11.69, "volume": 1870579.0}, {"date": "2019-06-14", "close": 11.54, "volume": 2635181.0}, {"date": "2019-06-17", "close": 11.48, "volume": 2342462.0}, {"date": "2019-06-18", "close": 11.67, "volume": 3054661.0}, {"date": "2019-06-19", "close": 11.76, "volume": 2605270.0}, {"date": "2019-06-20", "close": 11.76, "volume": 2447779.0}, {"date": "2019-06-21", "close": 11.64, "volume": 1860669.0}, {"date": "2019-06-24", "close": 11.66, "volume": 2583296.0}, {"date": "2019-06-25", "close": 11.58, "volume": 2390222.0}, {"date": "2019-06-26", "close": 11.68, "volume": 1638417.0}, {"date": "2019-06-27", "close": 11.84, "volume": 2311096.0}, {"date": "2019-06-28", "close": 11.85, "volume": 2522568.0}, {"date": "2019-07-01", "close": 11.9, "volume": 3715853.0}, {"date": "2019-07-02", "close": 11.93, "volume": 1776970.0}, {"date": "2019-07-03", "close": 11.99, "volume": 1048658.0}, {"date": "2019-07-05", "close": 12.14, "volume": 1890462.0}, {"date": "2019-07-08", "close": 11.96, "volume": 2353110.0}, {"date": "2019-07-09", "close": 11.88, "volume": 1884748.0}, {"date": "2019-07-10", "close": 12.02, "volume": 2539700.0}, {"date": "2019-07-11", "close": 12.16, "volume": 4070995.0}, {"date": "2019-07-12", "close": 12.22, "volume": 3853842.0}, {"date": "2019-07-15", "close": 12.15, "volume": 3081309.0}, {"date": "2019-07-16", "close": 12.11, "volume": 2255845.0}, {"date": "2019-07-17", "close": 12.04, "volume": 3345540.0}, {"date": "2019-07-18", "close": 12.13, "volume": 1817409.0}, {"date": "2019-07-19", "close": 11.97, "volume": 2498116.0}, {"date": "2019-07-22", "close": 12.11, "volume": 3310363.0}, {"date": "2019-07-23", "close": 12.29, "volume": 4478162.0}, {"date": "2019-07-24", "close": 11.84, "volume": 5593809.0}, {"date": "2019-07-25", "close": 11.46, "volume": 5360979.0}, {"date": "2019-07-26", "close": 11.38, "volume": 3564082.0}, {"date": "2019-07-29", "close": 11.36, "volume": 5345096.0}, {"date": "2019-07-30", "close": 11.25, "volume": 3877728.0}, {"date": "2019-07-31", "close": 11.17, "volume": 2965724.0}, {"date": "2019-08-01", "close": 10.86, "volume": 5961181.0}, {"date": "2019-08-02", "close": 11.12, "volume": 6820198.0}, {"date": "2019-08-05", "close": 10.89, "volume": 8022834.0}, {"date": "2019-08-06", "close": 10.99, "volume": 5881605.0}, {"date": "2019-08-07", "close": 10.81, "volume": 3846751.0}, {"date": "2019-08-08", "close": 10.87, "volume": 2325668.0}, {"date": "2019-08-09", "close": 10.88, "volume": 2518041.0}, {"date": "2019-08-12", "close": 10.64, "volume": 2355599.0}, {"date": "2019-08-13", "close": 10.63, "volume": 5790597.0}, {"date": "2019-08-14", "close": 10.16, "volume": 4338995.0}, {"date": "2019-08-15", "close": 10.16, "volume": 5377831.0}, {"date": "2019-08-16", "close": 10.4, "volume": 3607345.0}, {"date": "2019-08-19", "close": 10.48, "volume": 1895780.0}, {"date": "2019-08-20", "close": 10.41, "volume": 2414123.0}, {"date": "2019-08-21", "close": 10.47, "volume": 2176991.0}, {"date": "2019-08-22", "close": 10.63, "volume": 1657210.0}, {"date": "2019-08-23", "close": 10.48, "volume": 2157046.0}, {"date": "2019-08-26", "close": 10.59, "volume": 1992366.0}, {"date": "2019-08-27", "close": 10.48, "volume": 1704835.0}, {"date": "2019-08-28", "close": 10.51, "volume": 2487042.0}, {"date": "2019-08-29", "close": 10.58, "volume": 1956433.0}, {"date": "2019-08-30", "close": 10.6, "volume": 2583880.0}, {"date": "2019-09-03", "close": 10.48, "volume": 2922470.0}, {"date": "2019-09-04", "close": 10.59, "volume": 3372949.0}, {"date": "2019-09-05", "close": 10.81, "volume": 3479152.0}, {"date": "2019-09-06", "close": 10.88, "volume": 1357981.0}, {"date": "2019-09-09", "close": 11.14, "volume": 4377288.0}, {"date": "2019-09-10", "close": 11.49, "volume": 4995211.0}, {"date": "2019-09-11", "close": 11.58, "volume": 2384449.0}, {"date": "2019-09-12", "close": 11.53, "volume": 2943737.0}, {"date": "2019-09-13", "close": 11.73, "volume": 3759242.0}, {"date": "2019-09-16", "close": 11.58, "volume": 2430253.0}, {"date": "2019-09-17", "close": 11.44, "volume": 2238201.0}, {"date": "2019-09-18", "close": 11.44, "volume": 1753800.0}, {"date": "2019-09-19", "close": 11.52, "volume": 1780540.0}, {"date": "2019-09-20", "close": 11.45, "volume": 2617373.0}, {"date": "2019-09-23", "close": 11.35, "volume": 1807766.0}, {"date": "2019-09-24", "close": 11.23, "volume": 2837364.0}, {"date": "2019-09-25", "close": 11.23, "volume": 2328830.0}, {"date": "2019-09-26", "close": 11.21, "volume": 1889022.0}, {"date": "2019-09-27", "close": 11.32, "volume": 1893522.0}, {"date": "2019-09-30", "close": 11.31, "volume": 1829123.0}, {"date": "2019-10-01", "close": 11.14, "volume": 3684982.0}, {"date": "2019-10-02", "close": 10.73, "volume": 7199632.0}, {"date": "2019-10-03", "close": 10.63, "volume": 3699745.0}, {"date": "2019-10-04", "close": 10.73, "volume": 1961447.0}, {"date": "2019-10-07", "close": 10.68, "volume": 1955720.0}, {"date": "2019-10-08", "close": 10.59, "volume": 2480382.0}, {"date": "2019-10-09", "close": 10.58, "volume": 2326390.0}, {"date": "2019-10-10", "close": 10.78, "volume": 3091303.0}, {"date": "2019-10-11", "close": 11.1, "volume": 2790223.0}, {"date": "2019-10-14", "close": 11.05, "volume": 1739676.0}, {"date": "2019-10-15", "close": 11.26, "volume": 2532220.0}, {"date": "2019-10-16", "close": 11.18, "volume": 4754787.0}, {"date": "2019-10-17", "close": 11.26, "volume": 3757001.0}, {"date": "2019-10-18", "close": 11.35, "volume": 2274299.0}, {"date": "2019-10-21", "close": 11.54, "volume": 3980675.0}, {"date": "2019-10-22", "close": 11.5, "volume": 3031398.0}, {"date": "2019-10-23", "close": 11.64, "volume": 3252948.0}, {"date": "2019-10-24", "close": 11.69, "volume": 2869054.0}, {"date": "2019-10-25", "close": 11.77, "volume": 2552706.0}, {"date": "2019-10-28", "close": 11.95, "volume": 2742912.0}, {"date": "2019-10-29", "close": 12.08, "volume": 4088508.0}, {"date": "2019-10-30", "close": 11.84, "volume": 2511199.0}, {"date": "2019-10-31", "close": 11.77, "volume": 3331003.0}, {"date": "2019-11-01", "close": 11.96, "volume": 2261390.0}, {"date": "2019-11-04", "close": 12.33, "volume": 4021315.0}, {"date": "2019-11-05", "close": 12.37, "volume": 2392907.0}, {"date": "2019-11-06", "close": 12.37, "volume": 2505076.0}, {"date": "2019-11-07", "close": 12.52, "volume": 2463571.0}, {"date": "2019-11-08", "close": 12.41, "volume": 1763595.0}, {"date": "2019-11-11", "close": 12.4, "volume": 1542229.0}, {"date": "2019-11-12", "close": 12.33, "volume": 1485579.0}, {"date": "2019-11-13", "close": 12.15, "volume": 1443359.0}, {"date": "2019-11-14", "close": 12.15, "volume": 1414064.0}, {"date": "2019-11-15", "close": 12.21, "volume": 1489760.0}, {"date": "2019-11-18", "close": 12.21, "volume": 1781315.0}, {"date": "2019-11-19", "close": 12.14, "volume": 2530080.0}, {"date": "2019-11-20", "close": 12.05, "volume": 2447723.0}, {"date": "2019-11-21", "close": 12.07, "volume": 3015129.0}, {"date": "2019-11-22", "close": 12.22, "volume": 1830994.0}, {"date": "2019-11-25", "close": 12.36, "volume": 1825585.0}, {"date": "2019-11-26", "close": 12.2, "volume": 1895151.0}, {"date": "2019-11-27", "close": 12.26, "volume": 2046670.0}, {"date": "2019-11-29", "close": 12.15, "volume": 1752514.0}, {"date": "2019-12-02", "close": 12.06, "volume": 2438329.0}, {"date": "2019-12-03", "close": 11.87, "volume": 2134482.0}, {"date": "2019-12-04", "close": 11.95, "volume": 2162568.0}, {"date": "2019-12-05", "close": 11.99, "volume": 1757339.0}, {"date": "2019-12-06", "close": 12.03, "volume": 2230222.0}, {"date": "2019-12-09", "close": 12.02, "volume": 1583765.0}, {"date": "2019-12-10", "close": 11.94, "volume": 1649536.0}, {"date": "2019-12-11", "close": 11.91, "volume": 1607748.0}, {"date": "2019-12-12", "close": 12.16, "volume": 3187692.0}, {"date": "2019-12-13", "close": 12.27, "volume": 2995914.0}, {"date": "2019-12-16", "close": 12.45, "volume": 2141387.0}, {"date": "2019-12-17", "close": 12.56, "volume": 1821059.0}, {"date": "2019-12-18", "close": 12.44, "volume": 2617893.0}, {"date": "2019-12-19", "close": 12.45, "volume": 1830402.0}, {"date": "2019-12-20", "close": 12.39, "volume": 2433820.0}, {"date": "2019-12-23", "close": 12.43, "volume": 2586286.0}, {"date": "2019-12-24", "close": 12.42, "volume": 800345.0}, {"date": "2019-12-26", "close": 12.48, "volume": 1527548.0}, {"date": "2019-12-27", "close": 12.5, "volume": 1761203.0}, {"date": "2019-12-30", "close": 12.58, "volume": 2540641.0}, {"date": "2019-12-31", "close": 12.58, "volume": 2062993.0}, {"date": "2020-01-02", "close": 12.92, "volume": 3352285.0}, {"date": "2020-01-03", "close": 12.71, "volume": 2627427.0}, {"date": "2020-01-06", "close": 12.68, "volume": 2318500.0}, {"date": "2020-01-07", "close": 12.94, "volume": 4237634.0}, {"date": "2020-01-08", "close": 13.11, "volume": 3363214.0}, {"date": "2020-01-09", "close": 13.14, "volume": 4590860.0}, {"date": "2020-01-10", "close": 12.98, "volume": 3200202.0}, {"date": "2020-01-13", "close": 13.09, "volume": 2277449.0}, {"date": "2020-01-14", "close": 13.14, "volume": 3257213.0}, {"date": "2020-01-15", "close": 13.08, "volume": 2011695.0}, {"date": "2020-01-16", "close": 13.2, "volume": 1481744.0}, {"date": "2020-01-17", "close": 13.14, "volume": 1960286.0}, {"date": "2020-01-21", "close": 12.51, "volume": 7408789.0}, {"date": "2020-01-22", "close": 12.83, "volume": 4365649.0}, {"date": "2020-01-23", "close": 12.81, "volume": 3241776.0}, {"date": "2020-01-24", "close": 12.65, "volume": 3110669.0}, {"date": "2020-01-27", "close": 12.46, "volume": 3896571.0}, {"date": "2020-01-28", "close": 12.45, "volume": 7774643.0}, {"date": "2020-01-29", "close": 12.52, "volume": 2251036.0}, {"date": "2020-01-30", "close": 12.57, "volume": 4185814.0}, {"date": "2020-01-31", "close": 12.37, "volume": 3392427.0}, {"date": "2020-02-03", "close": 12.33, "volume": 2036168.0}, {"date": "2020-02-04", "close": 12.46, "volume": 2922671.0}, {"date": "2020-02-05", "close": 12.76, "volume": 3432720.0}, {"date": "2020-02-06", "close": 12.87, "volume": 2053164.0}, {"date": "2020-02-07", "close": 12.95, "volume": 2376731.0}, {"date": "2020-02-10", "close": 13.06, "volume": 1808470.0}, {"date": "2020-02-11", "close": 13.17, "volume": 1915438.0}, {"date": "2020-02-12", "close": 13.4, "volume": 3479471.0}, {"date": "2020-02-13", "close": 13.21, "volume": 2435115.0}, {"date": "2020-02-14", "close": 13.12, "volume": 4500058.0}, {"date": "2020-02-18", "close": 13.14, "volume": 3460451.0}, {"date": "2020-02-19", "close": 13.15, "volume": 2223593.0}, {"date": "2020-02-20", "close": 13.27, "volume": 5805748.0}, {"date": "2020-02-21", "close": 12.94, "volume": 3809625.0}, {"date": "2020-02-24", "close": 12.25, "volume": 5277997.0}, {"date": "2020-02-25", "close": 11.82, "volume": 3833513.0}, {"date": "2020-02-26", "close": 11.78, "volume": 5183427.0}, {"date": "2020-02-27", "close": 11.28, "volume": 4551120.0}, {"date": "2020-02-28", "close": 11.0, "volume": 6419679.0}, {"date": "2020-03-02", "close": 11.26, "volume": 6911521.0}, {"date": "2020-03-03", "close": 10.9, "volume": 7479844.0}, {"date": "2020-03-04", "close": 11.12, "volume": 5974842.0}, {"date": "2020-03-05", "close": 10.57, "volume": 6384723.0}, {"date": "2020-03-06", "close": 10.46, "volume": 5791726.0}, {"date": "2020-03-09", "close": 9.27, "volume": 4768724.0}, {"date": "2020-03-10", "close": 10.02, "volume": 4842193.0}, {"date": "2020-03-11", "close": 9.48, "volume": 8754946.0}, {"date": "2020-03-12", "close": 8.29, "volume": 6017375.0}, {"date": "2020-03-13", "close": 9.07, "volume": 5756766.0}, {"date": "2020-03-16", "close": 7.65, "volume": 5921093.0}, {"date": "2020-03-17", "close": 8.37, "volume": 7021621.0}, {"date": "2020-03-18", "close": 8.09, "volume": 9762636.0}, {"date": "2020-03-19", "close": 8.5, "volume": 9066759.0}, {"date": "2020-03-20", "close": 8.16, "volume": 7508362.0}, {"date": "2020-03-23", "close": 7.9, "volume": 7667076.0}, {"date": "2020-03-24", "close": 8.96, "volume": 5627255.0}, {"date": "2020-03-25", "close": 9.21, "volume": 8282283.0}, {"date": "2020-03-26", "close": 9.87, "volume": 7391594.0}, {"date": "2020-03-27", "close": 9.36, "volume": 5363853.0}, {"date": "2020-03-30", "close": 9.52, "volume": 3872721.0}, {"date": "2020-03-31", "close": 9.26, "volume": 3805107.0}, {"date": "2020-04-01", "close": 8.9, "volume": 3335321.0}, {"date": "2020-04-02", "close": 9.0, "volume": 7994463.0}, {"date": "2020-04-03", "close": 8.84, "volume": 3748022.0}, {"date": "2020-04-06", "close": 9.56, "volume": 4418457.0}, {"date": "2020-04-07", "close": 9.59, "volume": 4908060.0}, {"date": "2020-04-08", "close": 9.59, "volume": 2872796.0}, {"date": "2020-04-09", "close": 10.05, "volume": 4482065.0}, {"date": "2020-04-13", "close": 9.71, "volume": 2878591.0}, {"date": "2020-04-14", "close": 9.9, "volume": 5164935.0}, {"date": "2020-04-15", "close": 9.4, "volume": 3027551.0}, {"date": "2020-04-16", "close": 9.19, "volume": 4502117.0}, {"date": "2020-04-17", "close": 9.64, "volume": 4993115.0}, {"date": "2020-04-20", "close": 9.67, "volume": 4227949.0}, {"date": "2020-04-21", "close": 9.25, "volume": 3172088.0}, {"date": "2020-04-22", "close": 9.23, "volume": 2651987.0}, {"date": "2020-04-23", "close": 9.33, "volume": 3060997.0}, {"date": "2020-04-24", "close": 9.41, "volume": 2574065.0}, {"date": "2020-04-27", "close": 9.78, "volume": 2254709.0}, {"date": "2020-04-28", "close": 10.33, "volume": 4793501.0}, {"date": "2020-04-29", "close": 10.99, "volume": 6897514.0}, {"date": "2020-04-30", "close": 10.76, "volume": 4159025.0}, {"date": "2020-05-01", "close": 10.39, "volume": 2727478.0}, {"date": "2020-05-04", "close": 10.16, "volume": 4734630.0}, {"date": "2020-05-05", "close": 9.66, "volume": 3061306.0}, {"date": "2020-05-06", "close": 9.6, "volume": 3248526.0}, {"date": "2020-05-07", "close": 9.79, "volume": 5585007.0}, {"date": "2020-05-08", "close": 9.95, "volume": 2643740.0}, {"date": "2020-05-11", "close": 9.75, "volume": 2230560.0}, {"date": "2020-05-12", "close": 9.59, "volume": 2912469.0}, {"date": "2020-05-13", "close": 9.44, "volume": 3916603.0}, {"date": "2020-05-14", "close": 9.36, "volume": 4211553.0}, {"date": "2020-05-15", "close": 9.26, "volume": 2548000.0}, {"date": "2020-05-18", "close": 9.96, "volume": 5006829.0}, {"date": "2020-05-19", "close": 9.84, "volume": 4434371.0}, {"date": "2020-05-20", "close": 10.09, "volume": 3642457.0}, {"date": "2020-05-21", "close": 10.02, "volume": 3328668.0}, {"date": "2020-05-22", "close": 9.82, "volume": 2569714.0}, {"date": "2020-05-26", "close": 10.39, "volume": 5811578.0}, {"date": "2020-05-27", "close": 10.84, "volume": 5271025.0}, {"date": "2020-05-28", "close": 10.75, "volume": 3061700.0}, {"date": "2020-05-29", "close": 10.7, "volume": 4787956.0}, {"date": "2020-06-01", "close": 10.86, "volume": 2276897.0}, {"date": "2020-06-02", "close": 11.12, "volume": 4835579.0}, {"date": "2020-06-03", "close": 11.6, "volume": 4611332.0}, {"date": "2020-06-04", "close": 11.61, "volume": 5253948.0}, {"date": "2020-06-05", "close": 11.66, "volume": 4241397.0}, {"date": "2020-06-08", "close": 11.95, "volume": 3771966.0}, {"date": "2020-06-09", "close": 11.71, "volume": 3512978.0}, {"date": "2020-06-10", "close": 11.49, "volume": 4377651.0}, {"date": "2020-06-11", "close": 10.69, "volume": 3935867.0}, {"date": "2020-06-12", "close": 10.88, "volume": 3986041.0}, {"date": "2020-06-15", "close": 10.94, "volume": 4818682.0}, {"date": "2020-06-16", "close": 11.1, "volume": 3470515.0}, {"date": "2020-06-17", "close": 11.06, "volume": 3030254.0}, {"date": "2020-06-18", "close": 11.08, "volume": 2571120.0}, {"date": "2020-06-19", "close": 10.82, "volume": 2742498.0}, {"date": "2020-06-22", "close": 11.06, "volume": 2812135.0}, {"date": "2020-06-23", "close": 11.26, "volume": 2756084.0}, {"date": "2020-06-24", "close": 10.96, "volume": 4034973.0}, {"date": "2020-06-25", "close": 11.4, "volume": 2984627.0}, {"date": "2020-06-26", "close": 11.22, "volume": 5266294.0}, {"date": "2020-06-29", "close": 11.38, "volume": 2961625.0}, {"date": "2020-06-30", "close": 11.54, "volume": 3422563.0}, {"date": "2020-07-01", "close": 11.41, "volume": 3293455.0}, {"date": "2020-07-02", "close": 11.65, "volume": 2853309.0}, {"date": "2020-07-06", "close": 11.93, "volume": 2917775.0}, {"date": "2020-07-07", "close": 11.71, "volume": 4808135.0}, {"date": "2020-07-08", "close": 11.87, "volume": 3359364.0}, {"date": "2020-07-09", "close": 11.67, "volume": 2614328.0}, {"date": "2020-07-10", "close": 11.93, "volume": 2984799.0}, {"date": "2020-07-13", "close": 11.8, "volume": 3248360.0}, {"date": "2020-07-14", "close": 12.16, "volume": 3980645.0}, {"date": "2020-07-15", "close": 12.07, "volume": 2323987.0}, {"date": "2020-07-16", "close": 12.07, "volume": 3500897.0}, {"date": "2020-07-17", "close": 12.07, "volume": 2420616.0}, {"date": "2020-07-20", "close": 12.02, "volume": 3003166.0}, {"date": "2020-07-21", "close": 12.31, "volume": 3491018.0}, {"date": "2020-07-22", "close": 12.36, "volume": 4208159.0}, {"date": "2020-07-23", "close": 12.16, "volume": 3500504.0}, {"date": "2020-07-24", "close": 12.17, "volume": 2302551.0}, {"date": "2020-07-27", "close": 12.3, "volume": 1988082.0}, {"date": "2020-07-28", "close": 12.08, "volume": 2214415.0}, {"date": "2020-07-29", "close": 11.98, "volume": 2137793.0}, {"date": "2020-07-30", "close": 11.74, "volume": 2220046.0}, {"date": "2020-07-31", "close": 11.68, "volume": 2782638.0}, {"date": "2020-08-03", "close": 11.84, "volume": 1476883.0}, {"date": "2020-08-04", "close": 12.0, "volume": 1987023.0}, {"date": "2020-08-05", "close": 12.21, "volume": 1829976.0}, {"date": "2020-08-06", "close": 12.24, "volume": 2075632.0}, {"date": "2020-08-07", "close": 12.19, "volume": 1889664.0}, {"date": "2020-08-10", "close": 12.28, "volume": 1518358.0}, {"date": "2020-08-11", "close": 12.32, "volume": 3351354.0}, {"date": "2020-08-12", "close": 12.52, "volume": 2166973.0}, {"date": "2020-08-13", "close": 12.41, "volume": 1875174.0}, {"date": "2020-08-14", "close": 12.33, "volume": 1645609.0}, {"date": "2020-08-17", "close": 12.29, "volume": 1648164.0}, {"date": "2020-08-18", "close": 12.14, "volume": 1511539.0}, {"date": "2020-08-19", "close": 12.15, "volume": 2091365.0}, {"date": "2020-08-20", "close": 12.03, "volume": 1910799.0}, {"date": "2020-08-21", "close": 12.03, "volume": 1424696.0}, {"date": "2020-08-24", "close": 12.27, "volume": 1986561.0}, {"date": "2020-08-25", "close": 12.23, "volume": 1753973.0}, {"date": "2020-08-26", "close": 12.38, "volume": 1421984.0}, {"date": "2020-08-27", "close": 12.29, "volume": 2974535.0}, {"date": "2020-08-28", "close": 12.36, "volume": 1614337.0}, {"date": "2020-08-31", "close": 12.15, "volume": 1589072.0}, {"date": "2020-09-01", "close": 12.19, "volume": 1598930.0}, {"date": "2020-09-02", "close": 12.43, "volume": 2001360.0}, {"date": "2020-09-03", "close": 12.23, "volume": 3398973.0}, {"date": "2020-09-04", "close": 12.29, "volume": 2848076.0}, {"date": "2020-09-08", "close": 12.02, "volume": 3379387.0}, {"date": "2020-09-09", "close": 12.32, "volume": 2130114.0}, {"date": "2020-09-10", "close": 12.21, "volume": 2783612.0}, {"date": "2020-09-11", "close": 12.25, "volume": 1730720.0}, {"date": "2020-09-14", "close": 12.52, "volume": 1583154.0}, {"date": "2020-09-15", "close": 12.29, "volume": 1951620.0}, {"date": "2020-09-16", "close": 12.35, "volume": 1884938.0}, {"date": "2020-09-17", "close": 12.27, "volume": 1694937.0}, {"date": "2020-09-18", "close": 12.03, "volume": 1935654.0}, {"date": "2020-09-21", "close": 11.37, "volume": 3508290.0}, {"date": "2020-09-22", "close": 11.23, "volume": 2327894.0}, {"date": "2020-09-23", "close": 10.91, "volume": 3696366.0}, {"date": "2020-09-24", "close": 10.78, "volume": 3978156.0}, {"date": "2020-09-25", "close": 10.51, "volume": 2671854.0}, {"date": "2020-09-28", "close": 11.07, "volume": 3090654.0}, {"date": "2020-09-29", "close": 11.01, "volume": 2638117.0}, {"date": "2020-09-30", "close": 11.15, "volume": 3294013.0}, {"date": "2020-10-01", "close": 11.22, "volume": 4539371.0}, {"date": "2020-10-02", "close": 11.34, "volume": 3330322.0}, {"date": "2020-10-05", "close": 11.57, "volume": 2400188.0}, {"date": "2020-10-06", "close": 11.58, "volume": 3395355.0}, {"date": "2020-10-07", "close": 11.75, "volume": 2502697.0}, {"date": "2020-10-08", "close": 11.78, "volume": 2430114.0}, {"date": "2020-10-09", "close": 11.67, "volume": 2024814.0}, {"date": "2020-10-12", "close": 11.81, "volume": 2175853.0}, {"date": "2020-10-13", "close": 11.64, "volume": 1713286.0}, {"date": "2020-10-14", "close": 11.51, "volume": 3387535.0}, {"date": "2020-10-15", "close": 11.44, "volume": 3963089.0}, {"date": "2020-10-16", "close": 11.62, "volume": 2484277.0}, {"date": "2020-10-19", "close": 11.75, "volume": 4260710.0}, {"date": "2020-10-20", "close": 12.37, "volume": 6823164.0}, {"date": "2020-10-21", "close": 12.22, "volume": 3942902.0}, {"date": "2020-10-22", "close": 12.44, "volume": 2885091.0}, {"date": "2020-10-23", "close": 12.44, "volume": 2119920.0}, {"date": "2020-10-26", "close": 12.39, "volume": 3258640.0}, {"date": "2020-10-27", "close": 12.09, "volume": 2368487.0}, {"date": "2020-10-28", "close": 11.59, "volume": 3360343.0}, {"date": "2020-10-29", "close": 11.59, "volume": 2797241.0}, {"date": "2020-10-30", "close": 11.69, "volume": 3221524.0}, {"date": "2020-11-02", "close": 11.94, "volume": 2710261.0}, {"date": "2020-11-03", "close": 12.73, "volume": 4317126.0}, {"date": "2020-11-04", "close": 12.57, "volume": 3879652.0}, {"date": "2020-11-05", "close": 12.99, "volume": 2806395.0}, {"date": "2020-11-06", "close": 13.06, "volume": 2857775.0}, {"date": "2020-11-09", "close": 13.53, "volume": 6521437.0}, {"date": "2020-11-10", "close": 13.68, "volume": 3746896.0}, {"date": "2020-11-11", "close": 13.65, "volume": 3752717.0}, {"date": "2020-11-12", "close": 13.47, "volume": 1979183.0}, {"date": "2020-11-13", "close": 13.67, "volume": 2284609.0}, {"date": "2020-11-16", "close": 14.26, "volume": 5037599.0}, {"date": "2020-11-17", "close": 14.5, "volume": 3429453.0}, {"date": "2020-11-18", "close": 14.25, "volume": 2560509.0}, {"date": "2020-11-19", "close": 14.47, "volume": 2117799.0}, {"date": "2020-11-20", "close": 14.42, "volume": 2830896.0}, {"date": "2020-11-23", "close": 14.56, "volume": 3347310.0}, {"date": "2020-11-24", "close": 14.76, "volume": 2435112.0}, {"date": "2020-11-25", "close": 14.62, "volume": 1949432.0}, {"date": "2020-11-27", "close": 14.55, "volume": 1806097.0}, {"date": "2020-11-30", "close": 14.14, "volume": 4671086.0}, {"date": "2020-12-01", "close": 14.5, "volume": 6372461.0}, {"date": "2020-12-02", "close": 14.54, "volume": 7683816.0}, {"date": "2020-12-03", "close": 14.5, "volume": 3652710.0}, {"date": "2020-12-04", "close": 14.44, "volume": 4146368.0}, {"date": "2020-12-07", "close": 14.47, "volume": 2926989.0}, {"date": "2020-12-08", "close": 14.43, "volume": 1602486.0}, {"date": "2020-12-09", "close": 14.44, "volume": 2225830.0}, {"date": "2020-12-10", "close": 14.16, "volume": 2024504.0}, {"date": "2020-12-11", "close": 13.96, "volume": 1533005.0}, {"date": "2020-12-14", "close": 13.94, "volume": 1564523.0}, {"date": "2020-12-15", "close": 14.3, "volume": 2896385.0}, {"date": "2020-12-16", "close": 14.21, "volume": 1716626.0}, {"date": "2020-12-17", "close": 14.11, "volume": 1490758.0}, {"date": "2020-12-18", "close": 14.06, "volume": 1962072.0}, {"date": "2020-12-21", "close": 13.8, "volume": 2880537.0}, {"date": "2020-12-22", "close": 13.68, "volume": 1900569.0}, {"date": "2020-12-23", "close": 14.12, "volume": 2181801.0}, {"date": "2020-12-24", "close": 14.07, "volume": 618469.0}, {"date": "2020-12-28", "close": 14.08, "volume": 1380136.0}, {"date": "2020-12-29", "close": 14.11, "volume": 1803723.0}, {"date": "2020-12-30", "close": 14.06, "volume": 2088033.0}, {"date": "2020-12-31", "close": 14.13, "volume": 1658728.0}, {"date": "2021-01-04", "close": 14.29, "volume": 4974064.0}, {"date": "2021-01-05", "close": 14.61, "volume": 3584364.0}, {"date": "2021-01-06", "close": 15.1, "volume": 5241251.0}, {"date": "2021-01-07", "close": 15.54, "volume": 4618084.0}, {"date": "2021-01-08", "close": 15.29, "volume": 2134158.0}, {"date": "2021-01-11", "close": 15.23, "volume": 2451404.0}, {"date": "2021-01-12", "close": 15.36, "volume": 4101391.0}, {"date": "2021-01-13", "close": 15.11, "volume": 2796111.0}, {"date": "2021-01-14", "close": 15.24, "volume": 2441751.0}, {"date": "2021-01-15", "close": 15.13, "volume": 1786134.0}, {"date": "2021-01-19", "close": 14.9, "volume": 3521228.0}, {"date": "2021-01-20", "close": 14.95, "volume": 1547114.0}, {"date": "2021-01-21", "close": 14.93, "volume": 2223614.0}, {"date": "2021-01-22", "close": 14.88, "volume": 2942200.0}, {"date": "2021-01-25", "close": 14.53, "volume": 5256681.0}, {"date": "2021-01-26", "close": 14.94, "volume": 3954491.0}, {"date": "2021-01-27", "close": 14.56, "volume": 5011140.0}, {"date": "2021-01-28", "close": 15.11, "volume": 5087837.0}, {"date": "2021-01-29", "close": 14.39, "volume": 4469436.0}, {"date": "2021-02-01", "close": 14.64, "volume": 2134761.0}, {"date": "2021-02-02", "close": 14.84, "volume": 2134924.0}, {"date": "2021-02-03", "close": 14.93, "volume": 2018684.0}, {"date": "2021-02-04", "close": 14.97, "volume": 2551864.0}, {"date": "2021-02-05", "close": 14.93, "volume": 2800379.0}, {"date": "2021-02-08", "close": 15.34, "volume": 7191114.0}, {"date": "2021-02-09", "close": 15.34, "volume": 3140679.0}, {"date": "2021-02-10", "close": 15.43, "volume": 3233904.0}, {"date": "2021-02-11", "close": 15.3, "volume": 1709298.0}, {"date": "2021-02-12", "close": 15.4, "volume": 1279534.0}, {"date": "2021-02-16", "close": 15.86, "volume": 2377509.0}, {"date": "2021-02-17", "close": 15.62, "volume": 2395245.0}, {"date": "2021-02-18", "close": 15.37, "volume": 1759129.0}, {"date": "2021-02-19", "close": 15.52, "volume": 1788550.0}, {"date": "2021-02-22", "close": 15.73, "volume": 2060940.0}, {"date": "2021-02-23", "close": 15.61, "volume": 2423933.0}, {"date": "2021-02-24", "close": 15.96, "volume": 1917446.0}, {"date": "2021-02-25", "close": 15.8, "volume": 3023830.0}, {"date": "2021-02-26", "close": 15.52, "volume": 3099708.0}, {"date": "2021-03-01", "close": 15.81, "volume": 2231821.0}, {"date": "2021-03-02", "close": 15.98, "volume": 3143903.0}, {"date": "2021-03-03", "close": 15.79, "volume": 4043935.0}, {"date": "2021-03-04", "close": 15.4, "volume": 4839044.0}, {"date": "2021-03-05", "close": 15.63, "volume": 3885807.0}, {"date": "2021-03-08", "close": 15.68, "volume": 4143875.0}, {"date": "2021-03-09", "close": 15.59, "volume": 5048297.0}, {"date": "2021-03-10", "close": 15.66, "volume": 2277582.0}, {"date": "2021-03-11", "close": 15.43, "volume": 3931887.0}, {"date": "2021-03-12", "close": 15.45, "volume": 2527029.0}, {"date": "2021-03-15", "close": 15.4, "volume": 2870456.0}, {"date": "2021-03-16", "close": 15.51, "volume": 2278108.0}, {"date": "2021-03-17", "close": 15.75, "volume": 2920303.0}, {"date": "2021-03-18", "close": 16.02, "volume": 4567999.0}, {"date": "2021-03-19", "close": 16.03, "volume": 4903224.0}, {"date": "2021-03-22", "close": 16.1, "volume": 4627999.0}, {"date": "2021-03-23", "close": 15.71, "volume": 3362258.0}, {"date": "2021-03-24", "close": 15.78, "volume": 2277219.0}, {"date": "2021-03-25", "close": 16.06, "volume": 2977158.0}, {"date": "2021-03-26", "close": 16.04, "volume": 3628996.0}, {"date": "2021-03-29", "close": 15.59, "volume": 3544452.0}, {"date": "2021-03-30", "close": 15.6, "volume": 2480857.0}, {"date": "2021-03-31", "close": 15.53, "volume": 2795947.0}, {"date": "2021-04-01", "close": 15.85, "volume": 3430563.0}, {"date": "2021-04-05", "close": 16.01, "volume": 1741509.0}, {"date": "2021-04-06", "close": 16.23, "volume": 3241534.0}, {"date": "2021-04-07", "close": 16.22, "volume": 2583486.0}, {"date": "2021-04-08", "close": 16.19, "volume": 1756598.0}, {"date": "2021-04-09", "close": 16.2, "volume": 1298945.0}, {"date": "2021-04-12", "close": 16.17, "volume": 2213272.0}, {"date": "2021-04-13", "close": 15.64, "volume": 2138463.0}, {"date": "2021-04-14", "close": 15.79, "volume": 1447615.0}, {"date": "2021-04-15", "close": 15.86, "volume": 2417938.0}, {"date": "2021-04-16", "close": 16.11, "volume": 2182738.0}, {"date": "2021-04-19", "close": 15.94, "volume": 3051743.0}, {"date": "2021-04-20", "close": 15.57, "volume": 2350792.0}, {"date": "2021-04-21", "close": 15.46, "volume": 4031348.0}, {"date": "2021-04-22", "close": 15.19, "volume": 4225450.0}, {"date": "2021-04-23", "close": 15.33, "volume": 2317266.0}, {"date": "2021-04-26", "close": 15.38, "volume": 3065641.0}, {"date": "2021-04-27", "close": 15.22, "volume": 4106804.0}, {"date": "2021-04-28", "close": 15.55, "volume": 2947348.0}, {"date": "2021-04-29", "close": 15.59, "volume": 2537931.0}, {"date": "2021-04-30", "close": 15.29, "volume": 2560840.0}, {"date": "2021-05-03", "close": 15.36, "volume": 2381472.0}, {"date": "2021-05-04", "close": 15.0, "volume": 2969453.0}, {"date": "2021-05-05", "close": 15.36, "volume": 1332523.0}, {"date": "2021-05-06", "close": 15.66, "volume": 3649211.0}, {"date": "2021-05-07", "close": 15.8, "volume": 2934023.0}, {"date": "2021-05-10", "close": 15.43, "volume": 3849705.0}, {"date": "2021-05-11", "close": 15.11, "volume": 3675049.0}, {"date": "2021-05-12", "close": 14.96, "volume": 2391151.0}, {"date": "2021-05-13", "close": 15.27, "volume": 2219746.0}, {"date": "2021-05-14", "close": 15.49, "volume": 1782830.0}, {"date": "2021-05-17", "close": 15.58, "volume": 1901354.0}, {"date": "2021-05-18", "close": 15.53, "volume": 1433016.0}, {"date": "2021-05-19", "close": 15.52, "volume": 2948007.0}, {"date": "2021-05-20", "close": 15.75, "volume": 2845502.0}, {"date": "2021-05-21", "close": 15.87, "volume": 1888331.0}, {"date": "2021-05-24", "close": 15.98, "volume": 1629269.0}, {"date": "2021-05-25", "close": 15.99, "volume": 2366058.0}, {"date": "2021-05-26", "close": 15.93, "volume": 2016722.0}, {"date": "2021-05-27", "close": 16.23, "volume": 3139981.0}, {"date": "2021-05-28", "close": 16.37, "volume": 2996208.0}, {"date": "2021-06-01", "close": 16.49, "volume": 2525286.0}, {"date": "2021-06-02", "close": 16.43, "volume": 1851449.0}, {"date": "2021-06-03", "close": 16.52, "volume": 2041033.0}, {"date": "2021-06-04", "close": 16.47, "volume": 1422914.0}, {"date": "2021-06-07", "close": 16.47, "volume": 1332419.0}, {"date": "2021-06-08", "close": 16.45, "volume": 2075022.0}, {"date": "2021-06-09", "close": 16.27, "volume": 1572446.0}, {"date": "2021-06-10", "close": 16.18, "volume": 1954480.0}, {"date": "2021-06-11", "close": 16.24, "volume": 2041387.0}, {"date": "2021-06-14", "close": 16.26, "volume": 1421663.0}, {"date": "2021-06-15", "close": 16.37, "volume": 1625790.0}, {"date": "2021-06-16", "close": 16.18, "volume": 1952648.0}, {"date": "2021-06-17", "close": 15.88, "volume": 3035986.0}, {"date": "2021-06-18", "close": 15.52, "volume": 2733672.0}, {"date": "2021-06-21", "close": 15.59, "volume": 2038437.0}, {"date": "2021-06-22", "close": 15.42, "volume": 2283348.0}, {"date": "2021-06-23", "close": 15.49, "volume": 1878567.0}, {"date": "2021-06-24", "close": 15.66, "volume": 2013597.0}, {"date": "2021-06-25", "close": 15.68, "volume": 2016765.0}, {"date": "2021-06-28", "close": 15.55, "volume": 1649716.0}, {"date": "2021-06-29", "close": 15.48, "volume": 2066208.0}, {"date": "2021-06-30", "close": 15.34, "volume": 2240877.0}, {"date": "2021-07-01", "close": 15.47, "volume": 1955880.0}, {"date": "2021-07-02", "close": 15.41, "volume": 1396309.0}, {"date": "2021-07-06", "close": 15.19, "volume": 1936029.0}, {"date": "2021-07-07", "close": 15.08, "volume": 1566995.0}, {"date": "2021-07-08", "close": 14.68, "volume": 2777917.0}, {"date": "2021-07-09", "close": 14.98, "volume": 2988795.0}, {"date": "2021-07-12", "close": 15.1, "volume": 2860130.0}, {"date": "2021-07-13", "close": 15.05, "volume": 2273952.0}, {"date": "2021-07-14", "close": 15.09, "volume": 2574424.0}, {"date": "2021-07-15", "close": 15.03, "volume": 1614938.0}, {"date": "2021-07-16", "close": 14.87, "volume": 2192194.0}, {"date": "2021-07-19", "close": 14.54, "volume": 3501005.0}, {"date": "2021-07-20", "close": 15.27, "volume": 3973631.0}, {"date": "2021-07-21", "close": 15.8, "volume": 2823084.0}, {"date": "2021-07-22", "close": 15.69, "volume": 2506158.0}, {"date": "2021-07-23", "close": 15.93, "volume": 2845626.0}, {"date": "2021-07-26", "close": 16.21, "volume": 2500760.0}, {"date": "2021-07-27", "close": 16.21, "volume": 2609684.0}, {"date": "2021-07-28", "close": 16.18, "volume": 1784483.0}, {"date": "2021-07-29", "close": 16.52, "volume": 1811854.0}, {"date": "2021-07-30", "close": 16.48, "volume": 2049901.0}, {"date": "2021-08-02", "close": 16.54, "volume": 2316432.0}, {"date": "2021-08-03", "close": 16.7, "volume": 2075373.0}, {"date": "2021-08-04", "close": 16.6, "volume": 1889350.0}, {"date": "2021-08-05", "close": 16.74, "volume": 1882246.0}, {"date": "2021-08-06", "close": 16.89, "volume": 1958177.0}, {"date": "2021-08-09", "close": 16.86, "volume": 1650860.0}, {"date": "2021-08-10", "close": 16.93, "volume": 1539233.0}, {"date": "2021-08-11", "close": 17.07, "volume": 1465155.0}, {"date": "2021-08-12", "close": 17.06, "volume": 1106311.0}, {"date": "2021-08-13", "close": 17.12, "volume": 1649300.0}, {"date": "2021-08-16", "close": 17.07, "volume": 1277040.0}, {"date": "2021-08-17", "close": 16.87, "volume": 1788570.0}, {"date": "2021-08-18", "close": 16.78, "volume": 1698164.0}, {"date": "2021-08-19", "close": 16.58, "volume": 1917931.0}, {"date": "2021-08-20", "close": 16.62, "volume": 1647532.0}, {"date": "2021-08-23", "close": 16.73, "volume": 1561863.0}, {"date": "2021-08-24", "close": 16.83, "volume": 1311817.0}, {"date": "2021-08-25", "close": 17.0, "volume": 1623008.0}, {"date": "2021-08-26", "close": 16.73, "volume": 1216393.0}, {"date": "2021-08-27", "close": 16.9, "volume": 955836.0}, {"date": "2021-08-30", "close": 16.67, "volume": 1304937.0}, {"date": "2021-08-31", "close": 16.66, "volume": 1394196.0}, {"date": "2021-09-01", "close": 16.75, "volume": 1511555.0}, {"date": "2021-09-02", "close": 16.74, "volume": 1123839.0}, {"date": "2021-09-03", "close": 16.73, "volume": 1206707.0}, {"date": "2021-09-07", "close": 16.72, "volume": 1192662.0}, {"date": "2021-09-08", "close": 16.59, "volume": 1577602.0}, {"date": "2021-09-09", "close": 16.51, "volume": 1421299.0}, {"date": "2021-09-10", "close": 16.54, "volume": 1365114.0}, {"date": "2021-09-13", "close": 16.73, "volume": 1784045.0}, {"date": "2021-09-14", "close": 16.57, "volume": 1546326.0}, {"date": "2021-09-15", "close": 16.71, "volume": 1469439.0}, {"date": "2021-09-16", "close": 16.74, "volume": 1770034.0}, {"date": "2021-09-17", "close": 16.39, "volume": 1698590.0}, {"date": "2021-09-20", "close": 15.39, "volume": 4181388.0}, {"date": "2021-09-21", "close": 15.27, "volume": 2868924.0}, {"date": "2021-09-22", "close": 15.61, "volume": 1788378.0}, {"date": "2021-09-23", "close": 15.79, "volume": 2253401.0}, {"date": "2021-09-24", "close": 15.87, "volume": 1987487.0}, {"date": "2021-09-27", "close": 16.14, "volume": 1914628.0}, {"date": "2021-09-28", "close": 15.96, "volume": 2490927.0}, {"date": "2021-09-29", "close": 16.14, "volume": 2744465.0}, {"date": "2021-09-30", "close": 15.94, "volume": 2708085.0}, {"date": "2021-10-01", "close": 15.93, "volume": 2753310.0}, {"date": "2021-10-04", "close": 15.96, "volume": 2259464.0}, {"date": "2021-10-05", "close": 16.17, "volume": 2088375.0}, {"date": "2021-10-06", "close": 16.12, "volume": 2242454.0}, {"date": "2021-10-07", "close": 16.44, "volume": 1788099.0}, {"date": "2021-10-08", "close": 16.71, "volume": 2163162.0}, {"date": "2021-10-11", "close": 16.66, "volume": 1590089.0}, {"date": "2021-10-12", "close": 16.71, "volume": 1725195.0}, {"date": "2021-10-13", "close": 16.75, "volume": 1214954.0}, {"date": "2021-10-14", "close": 17.15, "volume": 2481277.0}, {"date": "2021-10-15", "close": 17.28, "volume": 2413026.0}, {"date": "2021-10-18", "close": 17.21, "volume": 1355814.0}, {"date": "2021-10-19", "close": 17.28, "volume": 1736593.0}, {"date": "2021-10-20", "close": 17.43, "volume": 1742084.0}, {"date": "2021-10-21", "close": 17.42, "volume": 1699222.0}, {"date": "2021-10-22", "close": 17.67, "volume": 1614829.0}, {"date": "2021-10-25", "close": 17.77, "volume": 2456228.0}, {"date": "2021-10-26", "close": 17.96, "volume": 2995673.0}, {"date": "2021-10-27", "close": 18.04, "volume": 2775025.0}, {"date": "2021-10-28", "close": 18.18, "volume": 1811729.0}, {"date": "2021-10-29", "close": 18.15, "volume": 1633601.0}, {"date": "2021-11-01", "close": 18.52, "volume": 2259066.0}, {"date": "2021-11-02", "close": 18.57, "volume": 1759683.0}, {"date": "2021-11-03", "close": 18.59, "volume": 2091874.0}, {"date": "2021-11-04", "close": 18.22, "volume": 2382062.0}, {"date": "2021-11-05", "close": 18.35, "volume": 1862265.0}, {"date": "2021-11-08", "close": 18.29, "volume": 1803802.0}, {"date": "2021-11-09", "close": 18.35, "volume": 2355172.0}, {"date": "2021-11-10", "close": 18.09, "volume": 1545639.0}, {"date": "2021-11-11", "close": 18.14, "volume": 1842777.0}, {"date": "2021-11-12", "close": 18.1, "volume": 1349400.0}, {"date": "2021-11-15", "close": 18.01, "volume": 865253.0}, {"date": "2021-11-16", "close": 18.01, "volume": 804922.0}, {"date": "2021-11-17", "close": 18.25, "volume": 1445130.0}, {"date": "2021-11-18", "close": 17.97, "volume": 1535611.0}, {"date": "2021-11-19", "close": 17.49, "volume": 1663782.0}, {"date": "2021-11-22", "close": 17.47, "volume": 1749754.0}, {"date": "2021-11-23", "close": 17.57, "volume": 2103284.0}, {"date": "2021-11-24", "close": 17.67, "volume": 1613869.0}, {"date": "2021-11-26", "close": 17.06, "volume": 1317927.0}, {"date": "2021-11-29", "close": 17.15, "volume": 1629730.0}, {"date": "2021-11-30", "close": 17.28, "volume": 3503945.0}, {"date": "2021-12-01", "close": 17.19, "volume": 2857094.0}, {"date": "2021-12-02", "close": 17.73, "volume": 2574217.0}, {"date": "2021-12-03", "close": 17.51, "volume": 1902896.0}, {"date": "2021-12-06", "close": 17.73, "volume": 2729999.0}, {"date": "2021-12-07", "close": 18.02, "volume": 1750649.0}, {"date": "2021-12-08", "close": 18.03, "volume": 1543869.0}, {"date": "2021-12-09", "close": 17.92, "volume": 1400171.0}, {"date": "2021-12-10", "close": 17.9, "volume": 2218727.0}, {"date": "2021-12-13", "close": 17.77, "volume": 2910106.0}, {"date": "2021-12-14", "close": 17.76, "volume": 2196752.0}, {"date": "2021-12-15", "close": 17.59, "volume": 2295989.0}, {"date": "2021-12-16", "close": 17.86, "volume": 2064413.0}, {"date": "2021-12-17", "close": 17.41, "volume": 2471813.0}, {"date": "2021-12-20", "close": 17.25, "volume": 2575113.0}, {"date": "2021-12-21", "close": 17.46, "volume": 1905286.0}, {"date": "2021-12-22", "close": 17.59, "volume": 1606686.0}, {"date": "2021-12-23", "close": 17.82, "volume": 1422136.0}, {"date": "2021-12-27", "close": 18.07, "volume": 1052318.0}, {"date": "2021-12-28", "close": 18.11, "volume": 1084329.0}, {"date": "2021-12-29", "close": 18.04, "volume": 1325339.0}, {"date": "2021-12-30", "close": 17.92, "volume": 1798589.0}, {"date": "2021-12-31", "close": 17.87, "volume": 1089070.0}, {"date": "2022-01-03", "close": 18.12, "volume": 1887189.0}, {"date": "2022-01-04", "close": 18.62, "volume": 2363322.0}, {"date": "2022-01-05", "close": 18.39, "volume": 2868162.0}, {"date": "2022-01-06", "close": 19.02, "volume": 4109385.0}, {"date": "2022-01-07", "close": 19.35, "volume": 3074658.0}, {"date": "2022-01-10", "close": 19.24, "volume": 3539881.0}, {"date": "2022-01-11", "close": 19.36, "volume": 2545331.0}, {"date": "2022-01-12", "close": 19.57, "volume": 2275233.0}, {"date": "2022-01-13", "close": 19.57, "volume": 2379123.0}, {"date": "2022-01-14", "close": 19.62, "volume": 2186404.0}, {"date": "2022-01-18", "close": 19.39, "volume": 5706900.0}, {"date": "2022-01-19", "close": 19.17, "volume": 2711189.0}, {"date": "2022-01-20", "close": 19.16, "volume": 6415691.0}, {"date": "2022-01-21", "close": 19.03, "volume": 7836943.0}, {"date": "2022-01-24", "close": 18.47, "volume": 11875760.0}, {"date": "2022-01-25", "close": 18.61, "volume": 6053138.0}, {"date": "2022-01-26", "close": 18.8, "volume": 6186521.0}, {"date": "2022-01-27", "close": 18.42, "volume": 7977161.0}, {"date": "2022-01-28", "close": 18.43, "volume": 9245726.0}, {"date": "2022-01-31", "close": 18.67, "volume": 6229735.0}, {"date": "2022-02-01", "close": 20.4, "volume": 9568145.0}, {"date": "2022-02-02", "close": 20.53, "volume": 5507654.0}, {"date": "2022-02-03", "close": 20.37, "volume": 4193246.0}, {"date": "2022-02-04", "close": 20.41, "volume": 4220422.0}, {"date": "2022-02-07", "close": 20.61, "volume": 3481513.0}, {"date": "2022-02-08", "close": 21.04, "volume": 3933611.0}, {"date": "2022-02-09", "close": 21.3, "volume": 3769803.0}, {"date": "2022-02-10", "close": 21.18, "volume": 4029349.0}, {"date": "2022-02-11", "close": 20.71, "volume": 7004946.0}, {"date": "2022-02-14", "close": 20.59, "volume": 5958271.0}, {"date": "2022-02-15", "close": 20.72, "volume": 3517293.0}, {"date": "2022-02-16", "close": 20.5, "volume": 3857230.0}, {"date": "2022-02-17", "close": 20.19, "volume": 3458976.0}, {"date": "2022-02-18", "close": 20.16, "volume": 2920753.0}, {"date": "2022-02-22", "close": 19.45, "volume": 5901060.0}, {"date": "2022-02-23", "close": 19.19, "volume": 3599482.0}, {"date": "2022-02-24", "close": 17.95, "volume": 12574880.0}, {"date": "2022-02-25", "close": 18.85, "volume": 6322510.0}, {"date": "2022-02-28", "close": 18.14, "volume": 7206699.0}, {"date": "2022-03-01", "close": 17.38, "volume": 9217464.0}, {"date": "2022-03-02", "close": 17.51, "volume": 6084276.0}, {"date": "2022-03-03", "close": 17.03, "volume": 8141160.0}, {"date": "2022-03-04", "close": 15.89, "volume": 9456416.0}, {"date": "2022-03-07", "close": 15.12, "volume": 12411040.0}, {"date": "2022-03-08", "close": 16.17, "volume": 16882950.0}, {"date": "2022-03-09", "close": 16.9, "volume": 11455650.0}, {"date": "2022-03-10", "close": 16.64, "volume": 9364090.0}, {"date": "2022-03-11", "close": 16.61, "volume": 7860909.0}, {"date": "2022-03-14", "close": 17.0, "volume": 9394031.0}, {"date": "2022-03-15", "close": 17.11, "volume": 6389872.0}, {"date": "2022-03-16", "close": 18.08, "volume": 7328752.0}, {"date": "2022-03-17", "close": 18.32, "volume": 6168031.0}, {"date": "2022-03-18", "close": 18.61, "volume": 5366261.0}, {"date": "2022-03-21", "close": 18.75, "volume": 6099343.0}, {"date": "2022-03-22", "close": 19.2, "volume": 4647799.0}, {"date": "2022-03-23", "close": 18.91, "volume": 4024063.0}, {"date": "2022-03-24", "close": 19.1, "volume": 2722715.0}, {"date": "2022-03-25", "close": 19.34, "volume": 3241453.0}, {"date": "2022-03-28", "close": 19.2, "volume": 3579574.0}, {"date": "2022-03-29", "close": 19.67, "volume": 3280748.0}, {"date": "2022-03-30", "close": 19.46, "volume": 2744026.0}, {"date": "2022-03-31", "close": 19.54, "volume": 4392307.0}, {"date": "2022-04-01", "close": 19.69, "volume": 3454523.0}, {"date": "2022-04-04", "close": 19.96, "volume": 3916859.0}, {"date": "2022-04-05", "close": 18.94, "volume": 4486515.0}, {"date": "2022-04-06", "close": 18.59, "volume": 4693477.0}, {"date": "2022-04-07", "close": 18.59, "volume": 4257773.0}, {"date": "2022-04-08", "close": 18.53, "volume": 3022864.0}, {"date": "2022-04-11", "close": 18.4, "volume": 3518292.0}, {"date": "2022-04-12", "close": 17.82, "volume": 2991868.0}, {"date": "2022-04-13", "close": 17.86, "volume": 3411440.0}, {"date": "2022-04-14", "close": 17.61, "volume": 4189689.0}, {"date": "2022-04-18", "close": 17.61, "volume": 2428756.0}, {"date": "2022-04-19", "close": 17.87, "volume": 3060021.0}, {"date": "2022-04-20", "close": 17.91, "volume": 2726082.0}, {"date": "2022-04-21", "close": 17.49, "volume": 3053158.0}, {"date": "2022-04-22", "close": 17.28, "volume": 4940722.0}, {"date": "2022-04-25", "close": 17.34, "volume": 5558513.0}, {"date": "2022-04-26", "close": 16.84, "volume": 4719218.0}, {"date": "2022-04-27", "close": 17.26, "volume": 4790217.0}, {"date": "2022-04-28", "close": 17.28, "volume": 3738263.0}, {"date": "2022-04-29", "close": 16.84, "volume": 4145986.0}, {"date": "2022-05-02", "close": 16.89, "volume": 3321837.0}, {"date": "2022-05-03", "close": 17.34, "volume": 3525115.0}, {"date": "2022-05-04", "close": 17.87, "volume": 5851582.0}, {"date": "2022-05-05", "close": 17.19, "volume": 5263590.0}, {"date": "2022-05-06", "close": 17.14, "volume": 4991728.0}, {"date": "2022-05-09", "close": 16.46, "volume": 6572619.0}, {"date": "2022-05-10", "close": 16.9, "volume": 4930291.0}, {"date": "2022-05-11", "close": 16.67, "volume": 4309402.0}, {"date": "2022-05-12", "close": 16.7, "volume": 4907092.0}, {"date": "2022-05-13", "close": 17.31, "volume": 3798150.0}, {"date": "2022-05-16", "close": 17.12, "volume": 4081453.0}, {"date": "2022-05-17", "close": 17.58, "volume": 2702461.0}, {"date": "2022-05-18", "close": 17.34, "volume": 2929587.0}, {"date": "2022-05-19", "close": 17.69, "volume": 4195705.0}, {"date": "2022-05-20", "close": 17.82, "volume": 3427926.0}, {"date": "2022-05-23", "close": 18.43, "volume": 2872377.0}, {"date": "2022-05-24", "close": 18.78, "volume": 3722512.0}, {"date": "2022-05-25", "close": 18.54, "volume": 3209410.0}, {"date": "2022-05-26", "close": 18.91, "volume": 2440498.0}, {"date": "2022-05-27", "close": 18.97, "volume": 4940777.0}, {"date": "2022-05-31", "close": 18.87, "volume": 3200689.0}, {"date": "2022-06-01", "close": 18.76, "volume": 6122426.0}, {"date": "2022-06-02", "close": 19.09, "volume": 2980882.0}, {"date": "2022-06-03", "close": 18.79, "volume": 1879971.0}, {"date": "2022-06-06", "close": 18.94, "volume": 2048235.0}, {"date": "2022-06-07", "close": 18.86, "volume": 2533518.0}, {"date": "2022-06-08", "close": 17.89, "volume": 5777000.0}, {"date": "2022-06-09", "close": 17.31, "volume": 4686582.0}, {"date": "2022-06-10", "close": 16.86, "volume": 5168966.0}, {"date": "2022-06-13", "close": 16.05, "volume": 6943984.0}, {"date": "2022-06-14", "close": 15.96, "volume": 5553104.0}, {"date": "2022-06-15", "close": 16.24, "volume": 7107219.0}, {"date": "2022-06-16", "close": 15.58, "volume": 7758493.0}, {"date": "2022-06-17", "close": 15.71, "volume": 4113494.0}, {"date": "2022-06-21", "close": 15.92, "volume": 3195702.0}, {"date": "2022-06-22", "close": 16.11, "volume": 3203124.0}, {"date": "2022-06-23", "close": 15.78, "volume": 2764344.0}, {"date": "2022-06-24", "close": 16.82, "volume": 4532476.0}, {"date": "2022-06-27", "close": 16.83, "volume": 2834946.0}, {"date": "2022-06-28", "close": 16.55, "volume": 2236561.0}, {"date": "2022-06-29", "close": 16.37, "volume": 2138148.0}, {"date": "2022-06-30", "close": 16.22, "volume": 3600932.0}, {"date": "2022-07-01", "close": 16.13, "volume": 3613754.0}, {"date": "2022-07-05", "close": 15.75, "volume": 3689617.0}, {"date": "2022-07-06", "close": 15.53, "volume": 4849828.0}, {"date": "2022-07-07", "close": 15.75, "volume": 3014359.0}, {"date": "2022-07-08", "close": 15.95, "volume": 3173875.0}, {"date": "2022-07-11", "close": 15.72, "volume": 2735207.0}, {"date": "2022-07-12", "close": 15.92, "volume": 2654109.0}, {"date": "2022-07-13", "close": 15.7, "volume": 2616618.0}, {"date": "2022-07-14", "close": 15.25, "volume": 3257089.0}, {"date": "2022-07-15", "close": 15.7, "volume": 2862495.0}, {"date": "2022-07-18", "close": 15.9, "volume": 4218563.0}, {"date": "2022-07-19", "close": 16.4, "volume": 2982520.0}, {"date": "2022-07-20", "close": 16.19, "volume": 2688369.0}, {"date": "2022-07-21", "close": 16.65, "volume": 2263270.0}, {"date": "2022-07-22", "close": 16.52, "volume": 1754358.0}, {"date": "2022-07-25", "close": 16.78, "volume": 2560105.0}, {"date": "2022-07-26", "close": 14.89, "volume": 9509402.0}, {"date": "2022-07-27", "close": 15.33, "volume": 3545520.0}, {"date": "2022-07-28", "close": 15.83, "volume": 4215133.0}, {"date": "2022-07-29", "close": 16.24, "volume": 3205163.0}, {"date": "2022-08-01", "close": 16.14, "volume": 2467236.0}, {"date": "2022-08-02", "close": 15.93, "volume": 2346191.0}, {"date": "2022-08-03", "close": 16.1, "volume": 2152292.0}, {"date": "2022-08-04", "close": 16.48, "volume": 2564490.0}, {"date": "2022-08-05", "close": 16.22, "volume": 3628939.0}, {"date": "2022-08-08", "close": 16.51, "volume": 3606311.0}, {"date": "2022-08-09", "close": 16.31, "volume": 1423048.0}, {"date": "2022-08-10", "close": 16.78, "volume": 2814815.0}, {"date": "2022-08-11", "close": 16.95, "volume": 2031870.0}, {"date": "2022-08-12", "close": 17.21, "volume": 1696371.0}, {"date": "2022-08-15", "close": 17.01, "volume": 1283941.0}, {"date": "2022-08-16", "close": 17.04, "volume": 1644758.0}, {"date": "2022-08-17", "close": 16.79, "volume": 1678890.0}, {"date": "2022-08-18", "close": 16.84, "volume": 1395092.0}, {"date": "2022-08-19", "close": 16.28, "volume": 2158045.0}, {"date": "2022-08-22", "close": 15.86, "volume": 2639836.0}, {"date": "2022-08-23", "close": 15.86, "volume": 2110691.0}, {"date": "2022-08-24", "close": 15.74, "volume": 1645550.0}, {"date": "2022-08-25", "close": 16.06, "volume": 1692337.0}, {"date": "2022-08-26", "close": 15.65, "volume": 2104360.0}, {"date": "2022-08-29", "close": 15.96, "volume": 2969936.0}, {"date": "2022-08-30", "close": 15.95, "volume": 2260779.0}, {"date": "2022-08-31", "close": 15.85, "volume": 2862594.0}, {"date": "2022-09-01", "close": 15.41, "volume": 3595085.0}, {"date": "2022-09-02", "close": 15.52, "volume": 2834182.0}, {"date": "2022-09-06", "close": 15.62, "volume": 2779367.0}, {"date": "2022-09-07", "close": 15.7, "volume": 1698745.0}, {"date": "2022-09-08", "close": 16.11, "volume": 2516990.0}, {"date": "2022-09-09", "close": 16.56, "volume": 1682555.0}, {"date": "2022-09-12", "close": 16.88, "volume": 2001723.0}, {"date": "2022-09-13", "close": 16.84, "volume": 2686265.0}, {"date": "2022-09-14", "close": 16.68, "volume": 2293009.0}, {"date": "2022-09-15", "close": 16.83, "volume": 1414658.0}, {"date": "2022-09-16", "close": 16.43, "volume": 1845729.0}, {"date": "2022-09-19", "close": 16.44, "volume": 1658474.0}, {"date": "2022-09-20", "close": 16.14, "volume": 2321223.0}, {"date": "2022-09-21", "close": 15.9, "volume": 2524537.0}, {"date": "2022-09-22", "close": 15.5, "volume": 2170608.0}, {"date": "2022-09-23", "close": 14.91, "volume": 3227424.0}, {"date": "2022-09-26", "close": 14.62, "volume": 3564869.0}, {"date": "2022-09-27", "close": 14.61, "volume": 3371227.0}, {"date": "2022-09-28", "close": 15.03, "volume": 2618037.0}, {"date": "2022-09-29", "close": 14.67, "volume": 3249523.0}, {"date": "2022-09-30", "close": 14.51, "volume": 3179988.0}, {"date": "2022-10-03", "close": 14.79, "volume": 2262112.0}, {"date": "2022-10-04", "close": 15.77, "volume": 4148090.0}, {"date": "2022-10-05", "close": 15.35, "volume": 2278692.0}, {"date": "2022-10-06", "close": 14.76, "volume": 4587239.0}, {"date": "2022-10-07", "close": 14.66, "volume": 3154248.0}, {"date": "2022-10-10", "close": 14.41, "volume": 3233400.0}, {"date": "2022-10-11", "close": 14.15, "volume": 3524850.0}, {"date": "2022-10-12", "close": 13.99, "volume": 1917874.0}, {"date": "2022-10-13", "close": 14.67, "volume": 4240480.0}, {"date": "2022-10-14", "close": 14.18, "volume": 6528656.0}, {"date": "2022-10-17", "close": 14.59, "volume": 2681622.0}, {"date": "2022-10-18", "close": 14.95, "volume": 2446791.0}, {"date": "2022-10-19", "close": 14.75, "volume": 2167944.0}, {"date": "2022-10-20", "close": 14.73, "volume": 2620642.0}, {"date": "2022-10-21", "close": 14.93, "volume": 2718916.0}, {"date": "2022-10-24", "close": 15.18, "volume": 3616569.0}, {"date": "2022-10-25", "close": 16.42, "volume": 3940477.0}, {"date": "2022-10-26", "close": 16.16, "volume": 3975322.0}, {"date": "2022-10-27", "close": 15.94, "volume": 2869554.0}, {"date": "2022-10-28", "close": 16.15, "volume": 2649478.0}, {"date": "2022-10-31", "close": 15.86, "volume": 2250585.0}, {"date": "2022-11-01", "close": 15.95, "volume": 1970338.0}, {"date": "2022-11-02", "close": 15.72, "volume": 2317381.0}, {"date": "2022-11-03", "close": 15.69, "volume": 2427641.0}, {"date": "2022-11-04", "close": 16.43, "volume": 3712483.0}, {"date": "2022-11-07", "close": 16.52, "volume": 2740371.0}, {"date": "2022-11-08", "close": 16.53, "volume": 1712758.0}, {"date": "2022-11-09", "close": 16.42, "volume": 2211360.0}, {"date": "2022-11-10", "close": 17.54, "volume": 4309677.0}, {"date": "2022-11-11", "close": 18.6, "volume": 4186801.0}, {"date": "2022-11-14", "close": 18.27, "volume": 2996684.0}, {"date": "2022-11-15", "close": 18.43, "volume": 3189747.0}, {"date": "2022-11-16", "close": 18.32, "volume": 1609989.0}, {"date": "2022-11-17", "close": 18.27, "volume": 2083662.0}, {"date": "2022-11-18", "close": 18.31, "volume": 1255635.0}, {"date": "2022-11-21", "close": 18.33, "volume": 1908239.0}, {"date": "2022-11-22", "close": 18.35, "volume": 1830234.0}, {"date": "2022-11-23", "close": 18.46, "volume": 1264394.0}, {"date": "2022-11-25", "close": 18.55, "volume": 1195926.0}, {"date": "2022-11-28", "close": 18.06, "volume": 1568521.0}, {"date": "2022-11-29", "close": 18.26, "volume": 1362243.0}, {"date": "2022-11-30", "close": 18.44, "volume": 3324540.0}, {"date": "2022-12-01", "close": 18.49, "volume": 1958136.0}, {"date": "2022-12-02", "close": 18.46, "volume": 1379444.0}, {"date": "2022-12-05", "close": 18.48, "volume": 2741044.0}, {"date": "2022-12-06", "close": 18.29, "volume": 2203523.0}, {"date": "2022-12-07", "close": 18.23, "volume": 1665827.0}, {"date": "2022-12-08", "close": 18.19, "volume": 1586285.0}, {"date": "2022-12-09", "close": 18.24, "volume": 1686361.0}, {"date": "2022-12-12", "close": 18.26, "volume": 2021453.0}, {"date": "2022-12-13", "close": 18.76, "volume": 3502582.0}, {"date": "2022-12-14", "close": 18.42, "volume": 1776907.0}, {"date": "2022-12-15", "close": 17.92, "volume": 1898125.0}, {"date": "2022-12-16", "close": 17.75, "volume": 2505728.0}, {"date": "2022-12-19", "close": 17.87, "volume": 2440482.0}, {"date": "2022-12-20", "close": 18.03, "volume": 2114994.0}, {"date": "2022-12-21", "close": 18.52, "volume": 2391490.0}, {"date": "2022-12-22", "close": 18.39, "volume": 1633173.0}, {"date": "2022-12-23", "close": 18.62, "volume": 1607966.0}, {"date": "2022-12-27", "close": 18.64, "volume": 1001465.0}, {"date": "2022-12-28", "close": 18.54, "volume": 1226361.0}, {"date": "2022-12-29", "close": 18.8, "volume": 1217531.0}, {"date": "2022-12-30", "close": 18.67, "volume": 1592404.0}, {"date": "2023-01-03", "close": 18.96, "volume": 2005985.0}, {"date": "2023-01-04", "close": 19.69, "volume": 2567779.0}, {"date": "2023-01-05", "close": 19.56, "volume": 1910017.0}, {"date": "2023-01-06", "close": 19.89, "volume": 2614207.0}, {"date": "2023-01-09", "close": 19.99, "volume": 2929763.0}, {"date": "2023-01-10", "close": 20.24, "volume": 1786922.0}, {"date": "2023-01-11", "close": 20.42, "volume": 1649250.0}, {"date": "2023-01-12", "close": 20.65, "volume": 1840222.0}, {"date": "2023-01-13", "close": 20.78, "volume": 1489726.0}, {"date": "2023-01-17", "close": 21.21, "volume": 2427597.0}, {"date": "2023-01-18", "close": 21.3, "volume": 3053253.0}, {"date": "2023-01-19", "close": 21.02, "volume": 3337764.0}, {"date": "2023-01-20", "close": 21.17, "volume": 3232628.0}, {"date": "2023-01-23", "close": 21.25, "volume": 2108623.0}, {"date": "2023-01-24", "close": 21.23, "volume": 1540852.0}, {"date": "2023-01-25", "close": 21.36, "volume": 2348010.0}, {"date": "2023-01-26", "close": 21.68, "volume": 1517351.0}, {"date": "2023-01-27", "close": 21.44, "volume": 1704303.0}, {"date": "2023-01-30", "close": 21.28, "volume": 1790647.0}, {"date": "2023-01-31", "close": 21.46, "volume": 3042803.0}, {"date": "2023-02-01", "close": 21.7, "volume": 3056950.0}, {"date": "2023-02-02", "close": 21.69, "volume": 2721791.0}, {"date": "2023-02-03", "close": 21.7, "volume": 2021377.0}, {"date": "2023-02-06", "close": 21.41, "volume": 1942787.0}, {"date": "2023-02-07", "close": 21.69, "volume": 1572281.0}, {"date": "2023-02-08", "close": 21.63, "volume": 1366507.0}, {"date": "2023-02-09", "close": 21.68, "volume": 1619149.0}, {"date": "2023-02-10", "close": 21.58, "volume": 1392838.0}, {"date": "2023-02-13", "close": 21.87, "volume": 1435620.0}, {"date": "2023-02-14", "close": 22.1, "volume": 2110021.0}, {"date": "2023-02-15", "close": 22.07, "volume": 1295293.0}, {"date": "2023-02-16", "close": 21.93, "volume": 1815192.0}, {"date": "2023-02-17", "close": 21.94, "volume": 1007953.0}, {"date": "2023-02-21", "close": 21.71, "volume": 1058843.0}, {"date": "2023-02-22", "close": 21.46, "volume": 1014177.0}, {"date": "2023-02-23", "close": 21.63, "volume": 952515.0}, {"date": "2023-02-24", "close": 21.41, "volume": 1063316.0}, {"date": "2023-02-27", "close": 21.73, "volume": 1069536.0}, {"date": "2023-02-28", "close": 21.78, "volume": 1533941.0}, {"date": "2023-03-01", "close": 21.61, "volume": 1757879.0}, {"date": "2023-03-02", "close": 21.46, "volume": 2898754.0}, {"date": "2023-03-03", "close": 22.12, "volume": 4655208.0}, {"date": "2023-03-06", "close": 22.16, "volume": 1718966.0}, {"date": "2023-03-07", "close": 21.56, "volume": 3464297.0}, {"date": "2023-03-08", "close": 21.39, "volume": 4103897.0}, {"date": "2023-03-09", "close": 20.93, "volume": 4715159.0}, {"date": "2023-03-10", "close": 20.34, "volume": 6549334.0}, {"date": "2023-03-13", "close": 19.36, "volume": 6403446.0}, {"date": "2023-03-14", "close": 19.99, "volume": 5447787.0}, {"date": "2023-03-15", "close": 18.73, "volume": 13524180.0}, {"date": "2023-03-16", "close": 19.26, "volume": 8152653.0}, {"date": "2023-03-17", "close": 18.2, "volume": 6349524.0}, {"date": "2023-03-20", "close": 18.8, "volume": 40634540.0}, {"date": "2023-03-21", "close": 21.05, "volume": 18615290.0}, {"date": "2023-03-22", "close": 20.4, "volume": 14634420.0}, {"date": "2023-03-23", "close": 19.17, "volume": 11781050.0}, {"date": "2023-03-24", "close": 18.99, "volume": 9746550.0}, {"date": "2023-03-27", "close": 19.4, "volume": 7225734.0}, {"date": "2023-03-28", "close": 19.27, "volume": 4933049.0}, {"date": "2023-03-29", "close": 20.1, "volume": 4545582.0}, {"date": "2023-03-30", "close": 20.51, "volume": 6084798.0}, {"date": "2023-03-31", "close": 21.34, "volume": 6855786.0}, {"date": "2023-04-03", "close": 20.7, "volume": 6845885.0}, {"date": "2023-04-04", "close": 21.0, "volume": 4973022.0}, {"date": "2023-04-05", "close": 20.79, "volume": 3355580.0}, {"date": "2023-04-06", "close": 20.76, "volume": 3651570.0}, {"date": "2023-04-10", "close": 20.7, "volume": 2134815.0}, {"date": "2023-04-11", "close": 21.5, "volume": 7116093.0}, {"date": "2023-04-12", "close": 21.27, "volume": 7059865.0}, {"date": "2023-04-13", "close": 21.63, "volume": 4694605.0}, {"date": "2023-04-14", "close": 21.91, "volume": 4674371.0}, {"date": "2023-04-17", "close": 21.08, "volume": 6431806.0}, {"date": "2023-04-18", "close": 21.01, "volume": 6270607.0}, {"date": "2023-04-19", "close": 20.82, "volume": 5773460.0}, {"date": "2023-04-20", "close": 20.36, "volume": 5788952.0}, {"date": "2023-04-21", "close": 20.29, "volume": 3207103.0}, {"date": "2023-04-24", "close": 20.56, "volume": 3642441.0}, {"date": "2023-04-25", "close": 19.6, "volume": 4753085.0}, {"date": "2023-04-26", "close": 19.96, "volume": 4404988.0}, {"date": "2023-04-27", "close": 20.31, "volume": 3792187.0}, {"date": "2023-04-28", "close": 20.25, "volume": 2688823.0}, {"date": "2023-05-01", "close": 20.04, "volume": 2582072.0}, {"date": "2023-05-02", "close": 19.91, "volume": 4026374.0}, {"date": "2023-05-03", "close": 19.35, "volume": 3753611.0}, {"date": "2023-05-04", "close": 18.96, "volume": 5909255.0}, {"date": "2023-05-05", "close": 19.72, "volume": 5541095.0}, {"date": "2023-05-08", "close": 19.66, "volume": 2300655.0}, {"date": "2023-05-09", "close": 19.6, "volume": 2357645.0}, {"date": "2023-05-10", "close": 19.39, "volume": 2288605.0}, {"date": "2023-05-11", "close": 19.19, "volume": 1927495.0}, {"date": "2023-05-12", "close": 19.16, "volume": 1717907.0}, {"date": "2023-05-15", "close": 19.38, "volume": 1920397.0}, {"date": "2023-05-16", "close": 19.1, "volume": 1667292.0}, {"date": "2023-05-17", "close": 19.54, "volume": 1897371.0}, {"date": "2023-05-18", "close": 19.68, "volume": 2101257.0}, {"date": "2023-05-19", "close": 20.09, "volume": 4261111.0}, {"date": "2023-05-22", "close": 20.19, "volume": 2112725.0}, {"date": "2023-05-23", "close": 19.87, "volume": 2031877.0}, {"date": "2023-05-24", "close": 19.67, "volume": 2459066.0}, {"date": "2023-05-25", "close": 19.6, "volume": 2029631.0}, {"date": "2023-05-26", "close": 19.85, "volume": 1348732.0}, {"date": "2023-05-30", "close": 19.47, "volume": 2273797.0}, {"date": "2023-05-31", "close": 18.91, "volume": 3336851.0}, {"date": "2023-06-01", "close": 19.52, "volume": 2428712.0}, {"date": "2023-06-02", "close": 19.97, "volume": 2359880.0}, {"date": "2023-06-05", "close": 20.0, "volume": 2212964.0}, {"date": "2023-06-06", "close": 20.3, "volume": 2715648.0}, {"date": "2023-06-07", "close": 20.26, "volume": 4003122.0}, {"date": "2023-06-08", "close": 20.25, "volume": 2993562.0}, {"date": "2023-06-09", "close": 20.19, "volume": 3108651.0}, {"date": "2023-06-12", "close": 20.29, "volume": 2260196.0}, {"date": "2023-06-13", "close": 20.28, "volume": 2983834.0}, {"date": "2023-06-14", "close": 20.49, "volume": 3186254.0}, {"date": "2023-06-15", "close": 20.42, "volume": 4504957.0}, {"date": "2023-06-16", "close": 20.41, "volume": 2525691.0}, {"date": "2023-06-20", "close": 20.09, "volume": 2603212.0}, {"date": "2023-06-21", "close": 20.05, "volume": 1793808.0}, {"date": "2023-06-22", "close": 19.9, "volume": 2710338.0}, {"date": "2023-06-23", "close": 19.76, "volume": 2532568.0}, {"date": "2023-06-26", "close": 19.56, "volume": 2374550.0}, {"date": "2023-06-27", "close": 19.88, "volume": 4054145.0}, {"date": "2023-06-28", "close": 19.83, "volume": 2251517.0}, {"date": "2023-06-29", "close": 20.01, "volume": 2347455.0}, {"date": "2023-06-30", "close": 20.27, "volume": 2348169.0}, {"date": "2023-07-03", "close": 20.47, "volume": 1366068.0}, {"date": "2023-07-05", "close": 19.89, "volume": 1965134.0}, {"date": "2023-07-06", "close": 19.39, "volume": 2375785.0}, {"date": "2023-07-07", "close": 19.85, "volume": 2994272.0}, {"date": "2023-07-10", "close": 20.04, "volume": 2221529.0}, {"date": "2023-07-11", "close": 20.31, "volume": 2015871.0}, {"date": "2023-07-12", "close": 20.69, "volume": 2007617.0}, {"date": "2023-07-13", "close": 21.14, "volume": 1899266.0}, {"date": "2023-07-14", "close": 20.91, "volume": 2390133.0}, {"date": "2023-07-17", "close": 21.06, "volume": 1934168.0}, {"date": "2023-07-18", "close": 21.33, "volume": 1865432.0}, {"date": "2023-07-19", "close": 21.33, "volume": 1919480.0}, {"date": "2023-07-20", "close": 21.24, "volume": 3309787.0}, {"date": "2023-07-21", "close": 21.29, "volume": 1567413.0}, {"date": "2023-07-24", "close": 21.42, "volume": 2787848.0}, {"date": "2023-07-25", "close": 21.71, "volume": 2218819.0}, {"date": "2023-07-26", "close": 21.9, "volume": 1875726.0}, {"date": "2023-07-27", "close": 21.72, "volume": 2136275.0}, {"date": "2023-07-28", "close": 22.26, "volume": 2957206.0}, {"date": "2023-07-31", "close": 22.17, "volume": 1654199.0}, {"date": "2023-08-01", "close": 21.86, "volume": 2237154.0}, {"date": "2023-08-02", "close": 21.41, "volume": 3702419.0}, {"date": "2023-08-03", "close": 21.66, "volume": 2009160.0}, {"date": "2023-08-04", "close": 21.88, "volume": 2168853.0}, {"date": "2023-08-07", "close": 22.17, "volume": 1602307.0}, {"date": "2023-08-08", "close": 22.03, "volume": 2223453.0}, {"date": "2023-08-09", "close": 21.96, "volume": 1380399.0}, {"date": "2023-08-10", "close": 22.12, "volume": 2084984.0}, {"date": "2023-08-11", "close": 23.36, "volume": 5948471.0}, {"date": "2023-08-14", "close": 23.59, "volume": 3531942.0}, {"date": "2023-08-15", "close": 23.41, "volume": 4225471.0}, {"date": "2023-08-16", "close": 23.4, "volume": 2354665.0}, {"date": "2023-08-17", "close": 23.5, "volume": 3319386.0}, {"date": "2023-08-18", "close": 23.43, "volume": 2159018.0}, {"date": "2023-08-21", "close": 23.49, "volume": 2089767.0}, {"date": "2023-08-22", "close": 23.73, "volume": 2688505.0}, {"date": "2023-08-23", "close": 24.32, "volume": 2128580.0}, {"date": "2023-08-24", "close": 24.65, "volume": 4329692.0}, {"date": "2023-08-25", "close": 24.58, "volume": 4430272.0}, {"date": "2023-08-28", "close": 24.93, "volume": 4333335.0}, {"date": "2023-08-29", "close": 25.14, "volume": 4486512.0}, {"date": "2023-08-30", "close": 25.29, "volume": 4901145.0}, {"date": "2023-08-31", "close": 26.71, "volume": 9977199.0}, {"date": "2023-09-01", "close": 26.34, "volume": 4696160.0}, {"date": "2023-09-05", "close": 26.4, "volume": 4005416.0}, {"date": "2023-09-06", "close": 25.81, "volume": 4104297.0}, {"date": "2023-09-07", "close": 25.74, "volume": 3332772.0}, {"date": "2023-09-08", "close": 25.5, "volume": 3050200.0}, {"date": "2023-09-11", "close": 25.62, "volume": 3446568.0}, {"date": "2023-09-12", "close": 25.79, "volume": 3087519.0}, {"date": "2023-09-13", "close": 25.99, "volume": 3077399.0}, {"date": "2023-09-14", "close": 26.19, "volume": 2677388.0}, {"date": "2023-09-15", "close": 26.02, "volume": 4416786.0}, {"date": "2023-09-18", "close": 25.97, "volume": 2390050.0}, {"date": "2023-09-19", "close": 26.06, "volume": 2638014.0}, {"date": "2023-09-20", "close": 26.18, "volume": 2922850.0}, {"date": "2023-09-21", "close": 25.66, "volume": 2703904.0}, {"date": "2023-09-22", "close": 25.35, "volume": 2207351.0}, {"date": "2023-09-25", "close": 25.37, "volume": 1984451.0}, {"date": "2023-09-26", "close": 25.07, "volume": 3063728.0}, {"date": "2023-09-27", "close": 24.34, "volume": 6756297.0}, {"date": "2023-09-28", "close": 24.7, "volume": 2828058.0}, {"date": "2023-09-29", "close": 24.65, "volume": 2676734.0}, {"date": "2023-10-02", "close": 24.36, "volume": 3140751.0}, {"date": "2023-10-03", "close": 23.85, "volume": 4418911.0}, {"date": "2023-10-04", "close": 23.95, "volume": 2689062.0}, {"date": "2023-10-05", "close": 24.08, "volume": 2427244.0}, {"date": "2023-10-06", "close": 24.59, "volume": 4454527.0}, {"date": "2023-10-09", "close": 24.62, "volume": 2761669.0}, {"date": "2023-10-10", "close": 24.71, "volume": 2611454.0}, {"date": "2023-10-11", "close": 25.23, "volume": 2906443.0}, {"date": "2023-10-12", "close": 24.79, "volume": 2666223.0}, {"date": "2023-10-13", "close": 24.31, "volume": 3270338.0}, {"date": "2023-10-16", "close": 24.92, "volume": 2462405.0}, {"date": "2023-10-17", "close": 25.07, "volume": 2900585.0}, {"date": "2023-10-18", "close": 24.39, "volume": 3945993.0}, {"date": "2023-10-19", "close": 24.05, "volume": 3293516.0}, {"date": "2023-10-20", "close": 23.72, "volume": 2992562.0}, {"date": "2023-10-23", "close": 23.64, "volume": 2003555.0}, {"date": "2023-10-24", "close": 23.83, "volume": 2630094.0}, {"date": "2023-10-25", "close": 23.79, "volume": 1870292.0}, {"date": "2023-10-26", "close": 23.6, "volume": 2632822.0}, {"date": "2023-10-27", "close": 23.36, "volume": 2178216.0}, {"date": "2023-10-30", "close": 23.71, "volume": 1913712.0}, {"date": "2023-10-31", "close": 23.46, "volume": 3011826.0}, {"date": "2023-11-01", "close": 24.03, "volume": 3127270.0}, {"date": "2023-11-02", "close": 24.3, "volume": 3221326.0}, {"date": "2023-11-03", "close": 24.47, "volume": 3344191.0}, {"date": "2023-11-06", "close": 24.35, "volume": 2417358.0}, {"date": "2023-11-07", "close": 24.92, "volume": 3768200.0}, {"date": "2023-11-08", "close": 24.78, "volume": 2634702.0}, {"date": "2023-11-09", "close": 24.51, "volume": 2270865.0}, {"date": "2023-11-10", "close": 24.54, "volume": 1335351.0}, {"date": "2023-11-13", "close": 24.11, "volume": 1968256.0}, {"date": "2023-11-14", "close": 24.89, "volume": 3016584.0}, {"date": "2023-11-15", "close": 25.46, "volume": 3994054.0}, {"date": "2023-11-16", "close": 25.44, "volume": 2111282.0}, {"date": "2023-11-17", "close": 26.19, "volume": 2803658.0}, {"date": "2023-11-20", "close": 26.21, "volume": 1768198.0}, {"date": "2023-11-21", "close": 25.94, "volume": 1532475.0}, {"date": "2023-11-22", "close": 26.09, "volume": 1574143.0}, {"date": "2023-11-24", "close": 26.33, "volume": 1307746.0}, {"date": "2023-11-27", "close": 26.18, "volume": 1315411.0}, {"date": "2023-11-28", "close": 26.3, "volume": 2041432.0}, {"date": "2023-11-29", "close": 27.35, "volume": 3678705.0}, {"date": "2023-11-30", "close": 28.25, "volume": 6111156.0}, {"date": "2023-12-01", "close": 28.68, "volume": 3289664.0}, {"date": "2023-12-04", "close": 28.42, "volume": 2597438.0}, {"date": "2023-12-05", "close": 27.72, "volume": 3299060.0}, {"date": "2023-12-06", "close": 27.83, "volume": 3598476.0}, {"date": "2023-12-07", "close": 28.17, "volume": 1764853.0}, {"date": "2023-12-08", "close": 28.51, "volume": 2540580.0}, {"date": "2023-12-11", "close": 28.48, "volume": 2073216.0}, {"date": "2023-12-12", "close": 28.55, "volume": 2755267.0}, {"date": "2023-12-13", "close": 28.96, "volume": 2389328.0}, {"date": "2023-12-14", "close": 29.75, "volume": 5712859.0}, {"date": "2023-12-15", "close": 29.28, "volume": 6873979.0}, {"date": "2023-12-18", "close": 29.2, "volume": 3511591.0}, {"date": "2023-12-19", "close": 30.71, "volume": 12476070.0}, {"date": "2023-12-20", "close": 30.33, "volume": 7621101.0}, {"date": "2023-12-21", "close": 30.67, "volume": 4531272.0}, {"date": "2023-12-22", "close": 30.89, "volume": 4259050.0}, {"date": "2023-12-26", "close": 31.04, "volume": 4223625.0}, {"date": "2023-12-27", "close": 31.19, "volume": 4925337.0}, {"date": "2023-12-28", "close": 30.91, "volume": 5505014.0}, {"date": "2023-12-29", "close": 30.9, "volume": 5933243.0}, {"date": "2024-01-02", "close": 30.4, "volume": 3973929.0}, {"date": "2024-01-03", "close": 29.3, "volume": 6129317.0}, {"date": "2024-01-04", "close": 29.57, "volume": 3917860.0}, {"date": "2024-01-05", "close": 29.92, "volume": 3282056.0}, {"date": "2024-01-08", "close": 30.35, "volume": 3189015.0}, {"date": "2024-01-09", "close": 29.72, "volume": 2571804.0}, {"date": "2024-01-10", "close": 29.92, "volume": 2910163.0}, {"date": "2024-01-11", "close": 29.49, "volume": 3264171.0}, {"date": "2024-01-12", "close": 29.8, "volume": 1913717.0}, {"date": "2024-01-16", "close": 29.47, "volume": 1744223.0}, {"date": "2024-01-17", "close": 29.14, "volume": 2131227.0}, {"date": "2024-01-18", "close": 29.36, "volume": 2312203.0}, {"date": "2024-01-19", "close": 29.02, "volume": 3659963.0}, {"date": "2024-01-22", "close": 29.11, "volume": 2383584.0}, {"date": "2024-01-23", "close": 28.93, "volume": 2707346.0}, {"date": "2024-01-24", "close": 29.5, "volume": 2800554.0}, {"date": "2024-01-25", "close": 29.69, "volume": 2402751.0}, {"date": "2024-01-26", "close": 29.87, "volume": 2364344.0}, {"date": "2024-01-29", "close": 29.97, "volume": 2555985.0}, {"date": "2024-01-30", "close": 30.23, "volume": 2373657.0}, {"date": "2024-01-31", "close": 29.91, "volume": 2031638.0}, {"date": "2024-02-01", "close": 29.51, "volume": 3032818.0}, {"date": "2024-02-02", "close": 29.84, "volume": 1995814.0}, {"date": "2024-02-05", "close": 29.79, "volume": 2567917.0}, {"date": "2024-02-06", "close": 28.15, "volume": 6387247.0}, {"date": "2024-02-07", "close": 27.76, "volume": 6342595.0}, {"date": "2024-02-08", "close": 27.79, "volume": 3369961.0}, {"date": "2024-02-09", "close": 27.9, "volume": 2593792.0}, {"date": "2024-02-12", "close": 27.92, "volume": 2169774.0}, {"date": "2024-02-13", "close": 27.05, "volume": 3737587.0}, {"date": "2024-02-14", "close": 27.47, "volume": 2270677.0}, {"date": "2024-02-15", "close": 27.87, "volume": 3213229.0}, {"date": "2024-02-16", "close": 27.66, "volume": 1801249.0}, {"date": "2024-02-20", "close": 27.79, "volume": 2005023.0}, {"date": "2024-02-21", "close": 27.82, "volume": 1643117.0}, {"date": "2024-02-22", "close": 28.06, "volume": 3390574.0}, {"date": "2024-02-23", "close": 28.05, "volume": 1818814.0}, {"date": "2024-02-26", "close": 28.35, "volume": 1707831.0}, {"date": "2024-02-27", "close": 28.57, "volume": 1953575.0}, {"date": "2024-02-28", "close": 28.5, "volume": 1272217.0}, {"date": "2024-02-29", "close": 28.45, "volume": 5955858.0}, {"date": "2024-03-01", "close": 28.95, "volume": 2373853.0}, {"date": "2024-03-04", "close": 28.7, "volume": 2640236.0}, {"date": "2024-03-05", "close": 28.82, "volume": 2468662.0}, {"date": "2024-03-06", "close": 29.14, "volume": 5675633.0}, {"date": "2024-03-07", "close": 29.81, "volume": 4522707.0}, {"date": "2024-03-08", "close": 30.85, "volume": 5569837.0}, {"date": "2024-03-11", "close": 31.04, "volume": 3349751.0}, {"date": "2024-03-12", "close": 31.65, "volume": 3218734.0}, {"date": "2024-03-13", "close": 31.73, "volume": 2207873.0}, {"date": "2024-03-14", "close": 31.31, "volume": 3061430.0}, {"date": "2024-03-15", "close": 31.93, "volume": 3577015.0}, {"date": "2024-03-18", "close": 31.55, "volume": 2039158.0}, {"date": "2024-03-19", "close": 31.15, "volume": 3234342.0}, {"date": "2024-03-20", "close": 31.22, "volume": 3248163.0}, {"date": "2024-03-21", "close": 31.25, "volume": 4223802.0}, {"date": "2024-03-22", "close": 31.24, "volume": 2210237.0}, {"date": "2024-03-25", "close": 31.5, "volume": 2798934.0}, {"date": "2024-03-26", "close": 31.15, "volume": 1553770.0}, {"date": "2024-03-27", "close": 31.4, "volume": 3203846.0}, {"date": "2024-03-28", "close": 30.72, "volume": 2956635.0}, {"date": "2024-04-01", "close": 30.48, "volume": 1691364.0}, {"date": "2024-04-02", "close": 30.5, "volume": 2189817.0}, {"date": "2024-04-03", "close": 31.13, "volume": 2160443.0}, {"date": "2024-04-04", "close": 31.05, "volume": 2494612.0}, {"date": "2024-04-05", "close": 31.27, "volume": 2397594.0}, {"date": "2024-04-08", "close": 31.15, "volume": 2949509.0}, {"date": "2024-04-09", "close": 30.8, "volume": 2339813.0}, {"date": "2024-04-10", "close": 29.45, "volume": 3518517.0}, {"date": "2024-04-11", "close": 29.12, "volume": 3602291.0}, {"date": "2024-04-12", "close": 28.73, "volume": 2178481.0}, {"date": "2024-04-15", "close": 28.42, "volume": 2021738.0}, {"date": "2024-04-16", "close": 27.99, "volume": 2418829.0}, {"date": "2024-04-17", "close": 28.11, "volume": 2356588.0}, {"date": "2024-04-18", "close": 28.12, "volume": 2292123.0}, {"date": "2024-04-19", "close": 28.06, "volume": 1949007.0}, {"date": "2024-04-22", "close": 27.97, "volume": 3376741.0}, {"date": "2024-04-23", "close": 28.39, "volume": 3168603.0}, {"date": "2024-04-24", "close": 27.36, "volume": 3248991.0}, {"date": "2024-04-25", "close": 27.49, "volume": 2514776.0}, {"date": "2024-04-26", "close": 27.38, "volume": 1800506.0}, {"date": "2024-04-29", "close": 27.39, "volume": 2501616.0}, {"date": "2024-04-30", "close": 26.85, "volume": 2869866.0}, {"date": "2024-05-01", "close": 26.19, "volume": 1789015.0}, {"date": "2024-05-02", "close": 26.82, "volume": 3959486.0}, {"date": "2024-05-03", "close": 27.17, "volume": 2124016.0}, {"date": "2024-05-06", "close": 27.6, "volume": 2687040.0}, {"date": "2024-05-07", "close": 29.54, "volume": 5554796.0}, {"date": "2024-05-08", "close": 28.83, "volume": 3135280.0}, {"date": "2024-05-09", "close": 28.97, "volume": 2408264.0}, {"date": "2024-05-10", "close": 29.7, "volume": 2608076.0}, {"date": "2024-05-13", "close": 29.68, "volume": 1873175.0}, {"date": "2024-05-14", "close": 30.16, "volume": 2188268.0}, {"date": "2024-05-15", "close": 30.66, "volume": 2060403.0}, {"date": "2024-05-16", "close": 30.02, "volume": 1803422.0}, {"date": "2024-05-17", "close": 30.34, "volume": 1084205.0}, {"date": "2024-05-20", "close": 30.1, "volume": 1275103.0}, {"date": "2024-05-21", "close": 30.4, "volume": 1250166.0}, {"date": "2024-05-22", "close": 30.05, "volume": 989778.0}, {"date": "2024-05-23", "close": 30.19, "volume": 2277735.0}, {"date": "2024-05-24", "close": 30.87, "volume": 1619344.0}, {"date": "2024-05-28", "close": 30.87, "volume": 1619943.0}, {"date": "2024-05-29", "close": 30.51, "volume": 1641083.0}, {"date": "2024-05-30", "close": 31.23, "volume": 1321750.0}, {"date": "2024-05-31", "close": 31.88, "volume": 2885035.0}, {"date": "2024-06-03", "close": 31.69, "volume": 2121623.0}, {"date": "2024-06-04", "close": 31.22, "volume": 1035246.0}, {"date": "2024-06-05", "close": 31.29, "volume": 1137713.0}, {"date": "2024-06-06", "close": 31.69, "volume": 1538806.0}, {"date": "2024-06-07", "close": 31.62, "volume": 1637938.0}, {"date": "2024-06-10", "close": 31.26, "volume": 1131863.0}, {"date": "2024-06-11", "close": 30.86, "volume": 1833026.0}, {"date": "2024-06-12", "close": 31.14, "volume": 1740640.0}, {"date": "2024-06-13", "close": 30.42, "volume": 3235802.0}, {"date": "2024-06-14", "close": 30.4, "volume": 1583768.0}, {"date": "2024-06-17", "close": 30.99, "volume": 2082407.0}, {"date": "2024-06-18", "close": 31.18, "volume": 1696845.0}, {"date": "2024-06-20", "close": 31.2, "volume": 2487336.0}, {"date": "2024-06-21", "close": 30.24, "volume": 3257638.0}, {"date": "2024-06-24", "close": 30.6, "volume": 1155131.0}, {"date": "2024-06-25", "close": 29.8, "volume": 2551342.0}, {"date": "2024-06-26", "close": 29.21, "volume": 4455860.0}, {"date": "2024-06-27", "close": 29.46, "volume": 1555472.0}, {"date": "2024-06-28", "close": 29.54, "volume": 1435640.0}, {"date": "2024-07-01", "close": 29.94, "volume": 1076972.0}, {"date": "2024-07-02", "close": 30.02, "volume": 1346519.0}, {"date": "2024-07-03", "close": 30.34, "volume": 1003101.0}, {"date": "2024-07-05", "close": 30.44, "volume": 1097465.0}, {"date": "2024-07-08", "close": 30.39, "volume": 823577.0}, {"date": "2024-07-09", "close": 30.27, "volume": 954473.0}, {"date": "2024-07-10", "close": 30.74, "volume": 886097.0}, {"date": "2024-07-11", "close": 31.03, "volume": 1197916.0}, {"date": "2024-07-12", "close": 31.24, "volume": 1169075.0}, {"date": "2024-07-15", "close": 31.07, "volume": 846543.0}, {"date": "2024-07-16", "close": 31.42, "volume": 1094368.0}, {"date": "2024-07-17", "close": 31.01, "volume": 1540446.0}, {"date": "2024-07-18", "close": 30.59, "volume": 1303014.0}, {"date": "2024-07-19", "close": 30.42, "volume": 890736.0}, {"date": "2024-07-22", "close": 30.68, "volume": 1502567.0}, {"date": "2024-07-23", "close": 30.54, "volume": 1966558.0}, {"date": "2024-07-24", "close": 30.0, "volume": 1790623.0}, {"date": "2024-07-25", "close": 30.17, "volume": 1254106.0}, {"date": "2024-07-26", "close": 30.55, "volume": 775445.0}, {"date": "2024-07-29", "close": 29.97, "volume": 1770597.0}, {"date": "2024-07-30", "close": 30.01, "volume": 1380375.0}, {"date": "2024-07-31", "close": 30.18, "volume": 1786366.0}, {"date": "2024-08-01", "close": 29.16, "volume": 2418802.0}, {"date": "2024-08-02", "close": 28.03, "volume": 3024712.0}, {"date": "2024-08-05", "close": 27.97, "volume": 4242125.0}, {"date": "2024-08-06", "close": 28.18, "volume": 2007575.0}, {"date": "2024-08-07", "close": 28.16, "volume": 1549951.0}, {"date": "2024-08-08", "close": 28.64, "volume": 1154668.0}, {"date": "2024-08-09", "close": 28.69, "volume": 1211738.0}, {"date": "2024-08-12", "close": 28.63, "volume": 1481894.0}, {"date": "2024-08-13", "close": 29.25, "volume": 2059287.0}, {"date": "2024-08-14", "close": 30.89, "volume": 6163617.0}, {"date": "2024-08-15", "close": 30.15, "volume": 3718106.0}, {"date": "2024-08-16", "close": 30.38, "volume": 2397400.0}, {"date": "2024-08-19", "close": 30.46, "volume": 1286081.0}, {"date": "2024-08-20", "close": 30.46, "volume": 1580571.0}, {"date": "2024-08-21", "close": 30.68, "volume": 1897033.0}, {"date": "2024-08-22", "close": 30.73, "volume": 1079104.0}, {"date": "2024-08-23", "close": 31.05, "volume": 1075505.0}, {"date": "2024-08-26", "close": 31.12, "volume": 1135453.0}, {"date": "2024-08-27", "close": 31.26, "volume": 1567919.0}, {"date": "2024-08-28", "close": 31.08, "volume": 1195772.0}, {"date": "2024-08-29", "close": 30.79, "volume": 1648153.0}, {"date": "2024-08-30", "close": 30.76, "volume": 1318443.0}, {"date": "2024-09-03", "close": 29.67, "volume": 2355285.0}, {"date": "2024-09-04", "close": 29.44, "volume": 2325005.0}, {"date": "2024-09-05", "close": 29.36, "volume": 1602328.0}, {"date": "2024-09-06", "close": 28.53, "volume": 2617787.0}, {"date": "2024-09-09", "close": 29.02, "volume": 2041363.0}, {"date": "2024-09-10", "close": 28.63, "volume": 2268046.0}, {"date": "2024-09-11", "close": 29.0, "volume": 1980026.0}, {"date": "2024-09-12", "close": 28.98, "volume": 1403368.0}, {"date": "2024-09-13", "close": 29.59, "volume": 1252106.0}, {"date": "2024-09-16", "close": 29.79, "volume": 1396216.0}, {"date": "2024-09-17", "close": 29.76, "volume": 1003584.0}, {"date": "2024-09-18", "close": 29.91, "volume": 1321264.0}, {"date": "2024-09-19", "close": 30.4, "volume": 1121915.0}, {"date": "2024-09-20", "close": 29.9, "volume": 1397232.0}, {"date": "2024-09-23", "close": 30.22, "volume": 950498.0}, {"date": "2024-09-24", "close": 30.64, "volume": 1374732.0}, {"date": "2024-09-25", "close": 30.0, "volume": 1165142.0}, {"date": "2024-09-26", "close": 31.01, "volume": 2491452.0}, {"date": "2024-09-27", "close": 31.03, "volume": 1272117.0}, {"date": "2024-09-30", "close": 30.91, "volume": 1181137.0}, {"date": "2024-10-01", "close": 30.81, "volume": 2429180.0}, {"date": "2024-10-02", "close": 30.98, "volume": 1700422.0}, {"date": "2024-10-03", "close": 30.66, "volume": 855410.0}, {"date": "2024-10-04", "close": 30.89, "volume": 870178.0}, {"date": "2024-10-07", "close": 31.31, "volume": 1412439.0}, {"date": "2024-10-08", "close": 31.2, "volume": 865794.0}, {"date": "2024-10-09", "close": 31.58, "volume": 658733.0}, {"date": "2024-10-10", "close": 31.61, "volume": 801243.0}, {"date": "2024-10-11", "close": 32.02, "volume": 2082356.0}, {"date": "2024-10-14", "close": 32.19, "volume": 1274691.0}, {"date": "2024-10-15", "close": 31.94, "volume": 1021085.0}, {"date": "2024-10-16", "close": 32.5, "volume": 1060072.0}, {"date": "2024-10-17", "close": 32.56, "volume": 1234442.0}, {"date": "2024-10-18", "close": 32.83, "volume": 1016999.0}, {"date": "2024-10-21", "close": 32.33, "volume": 845026.0}, {"date": "2024-10-22", "close": 32.5, "volume": 863010.0}, {"date": "2024-10-23", "close": 31.95, "volume": 959933.0}, {"date": "2024-10-24", "close": 32.38, "volume": 924929.0}, {"date": "2024-10-25", "close": 32.1, "volume": 937612.0}, {"date": "2024-10-28", "close": 32.39, "volume": 1363849.0}, {"date": "2024-10-29", "close": 32.82, "volume": 2122603.0}, {"date": "2024-10-30", "close": 31.35, "volume": 2864477.0}, {"date": "2024-10-31", "close": 30.68, "volume": 1888816.0}, {"date": "2024-11-01", "close": 31.11, "volume": 1365050.0}, {"date": "2024-11-04", "close": 31.01, "volume": 1023880.0}, {"date": "2024-11-05", "close": 31.73, "volume": 1421333.0}, {"date": "2024-11-06", "close": 33.02, "volume": 2473821.0}, {"date": "2024-11-07", "close": 33.08, "volume": 1621910.0}, {"date": "2024-11-08", "close": 32.34, "volume": 1739990.0}, {"date": "2024-11-11", "close": 32.65, "volume": 1518409.0}, {"date": "2024-11-12", "close": 32.06, "volume": 1221652.0}, {"date": "2024-11-13", "close": 31.62, "volume": 1645721.0}, {"date": "2024-11-14", "close": 31.68, "volume": 1241593.0}, {"date": "2024-11-15", "close": 31.63, "volume": 1215187.0}, {"date": "2024-11-18", "close": 31.87, "volume": 982411.0}, {"date": "2024-11-19", "close": 31.85, "volume": 1200985.0}, {"date": "2024-11-20", "close": 31.83, "volume": 1548858.0}, {"date": "2024-11-21", "close": 31.74, "volume": 1249597.0}, {"date": "2024-11-22", "close": 31.8, "volume": 1268623.0}, {"date": "2024-11-25", "close": 32.04, "volume": 1662309.0}, {"date": "2024-11-26", "close": 31.19, "volume": 1446928.0}, {"date": "2024-11-27", "close": 31.34, "volume": 962780.0}, {"date": "2024-11-29", "close": 32.34, "volume": 1022297.0}, {"date": "2024-12-02", "close": 32.28, "volume": 1237931.0}, {"date": "2024-12-03", "close": 32.55, "volume": 910008.0}, {"date": "2024-12-04", "close": 32.44, "volume": 965061.0}, {"date": "2024-12-05", "close": 32.74, "volume": 1452221.0}, {"date": "2024-12-06", "close": 32.79, "volume": 1121899.0}, {"date": "2024-12-09", "close": 32.59, "volume": 1119257.0}, {"date": "2024-12-10", "close": 31.69, "volume": 1481850.0}, {"date": "2024-12-11", "close": 32.18, "volume": 1168237.0}, {"date": "2024-12-12", "close": 32.02, "volume": 979703.0}, {"date": "2024-12-13", "close": 31.86, "volume": 771651.0}, {"date": "2024-12-16", "close": 31.82, "volume": 1296313.0}, {"date": "2024-12-17", "close": 31.4, "volume": 1418301.0}, {"date": "2024-12-18", "close": 30.02, "volume": 1669739.0}, {"date": "2024-12-19", "close": 29.81, "volume": 2434644.0}, {"date": "2024-12-20", "close": 29.78, "volume": 2302343.0}, {"date": "2024-12-23", "close": 30.29, "volume": 1801483.0}, {"date": "2024-12-24", "close": 30.55, "volume": 583932.0}, {"date": "2024-12-26", "close": 30.64, "volume": 862615.0}, {"date": "2024-12-27", "close": 30.69, "volume": 1095173.0}, {"date": "2024-12-30", "close": 30.6, "volume": 1341147.0}, {"date": "2024-12-31", "close": 30.32, "volume": 1094937.0}, {"date": "2025-01-02", "close": 30.28, "volume": 975550.0}, {"date": "2025-01-03", "close": 31.42, "volume": 1805332.0}, {"date": "2025-01-06", "close": 32.05, "volume": 1861455.0}, {"date": "2025-01-07", "close": 32.46, "volume": 2641434.0}, {"date": "2025-01-08", "close": 32.47, "volume": 1232994.0}, {"date": "2025-01-10", "close": 32.31, "volume": 2060531.0}, {"date": "2025-01-13", "close": 31.98, "volume": 2473761.0}, {"date": "2025-01-14", "close": 32.21, "volume": 1346804.0}, {"date": "2025-01-15", "close": 32.93, "volume": 1902669.0}, {"date": "2025-01-16", "close": 33.15, "volume": 2162949.0}, {"date": "2025-01-17", "close": 34.04, "volume": 1859877.0}, {"date": "2025-01-21", "close": 35.1, "volume": 2114132.0}, {"date": "2025-01-22", "close": 34.67, "volume": 2237339.0}, {"date": "2025-01-23", "close": 35.0, "volume": 1203997.0}, {"date": "2025-01-24", "close": 35.37, "volume": 2098226.0}, {"date": "2025-01-27", "close": 35.78, "volume": 2706443.0}, {"date": "2025-01-28", "close": 35.72, "volume": 3117319.0}, {"date": "2025-01-29", "close": 35.65, "volume": 2071186.0}, {"date": "2025-01-30", "close": 35.61, "volume": 1877404.0}, {"date": "2025-01-31", "close": 35.42, "volume": 1462168.0}, {"date": "2025-02-03", "close": 34.94, "volume": 2618534.0}, {"date": "2025-02-04", "close": 32.41, "volume": 6858295.0}, {"date": "2025-02-05", "close": 32.61, "volume": 3454146.0}, {"date": "2025-02-06", "close": 33.39, "volume": 1770114.0}, {"date": "2025-02-07", "close": 33.42, "volume": 1994936.0}, {"date": "2025-02-10", "close": 33.61, "volume": 1815339.0}, {"date": "2025-02-11", "close": 33.16, "volume": 1778857.0}, {"date": "2025-02-12", "close": 33.03, "volume": 1238410.0}, {"date": "2025-02-13", "close": 33.49, "volume": 1577916.0}, {"date": "2025-02-14", "close": 33.55, "volume": 1296327.0}, {"date": "2025-02-18", "close": 34.33, "volume": 1470974.0}, {"date": "2025-02-19", "close": 33.79, "volume": 1856227.0}, {"date": "2025-02-20", "close": 33.52, "volume": 1889685.0}, {"date": "2025-02-21", "close": 33.47, "volume": 1960406.0}, {"date": "2025-02-24", "close": 33.47, "volume": 1563231.0}, {"date": "2025-02-25", "close": 33.96, "volume": 13531310.0}, {"date": "2025-02-26", "close": 34.23, "volume": 7615360.0}, {"date": "2025-02-27", "close": 33.85, "volume": 17136760.0}, {"date": "2025-02-28", "close": 34.29, "volume": 15640840.0}, {"date": "2025-03-03", "close": 34.38, "volume": 3192587.0}, {"date": "2025-03-04", "close": 33.32, "volume": 8209402.0}, {"date": "2025-03-05", "close": 34.24, "volume": 5090430.0}, {"date": "2025-03-06", "close": 33.1, "volume": 7138185.0}, {"date": "2025-03-07", "close": 34.15, "volume": 6734230.0}, {"date": "2025-03-10", "close": 31.88, "volume": 7366961.0}, {"date": "2025-03-11", "close": 31.38, "volume": 6007527.0}, {"date": "2025-03-12", "close": 31.94, "volume": 3057219.0}, {"date": "2025-03-13", "close": 31.71, "volume": 1876709.0}, {"date": "2025-03-14", "close": 32.73, "volume": 7312515.0}, {"date": "2025-03-17", "close": 33.42, "volume": 2317040.0}, {"date": "2025-03-18", "close": 33.85, "volume": 4182671.0}, {"date": "2025-03-19", "close": 33.07, "volume": 2862820.0}, {"date": "2025-03-20", "close": 32.99, "volume": 3961770.0}, {"date": "2025-03-21", "close": 32.74, "volume": 4153093.0}, {"date": "2025-03-24", "close": 32.96, "volume": 2763256.0}, {"date": "2025-03-25", "close": 33.67, "volume": 2730316.0}, {"date": "2025-03-26", "close": 33.21, "volume": 2028260.0}, {"date": "2025-03-27", "close": 31.91, "volume": 4000271.0}, {"date": "2025-03-28", "close": 31.56, "volume": 3489722.0}, {"date": "2025-03-31", "close": 30.63, "volume": 2974431.0}, {"date": "2025-04-01", "close": 30.35, "volume": 3085063.0}, {"date": "2025-04-02", "close": 30.45, "volume": 2842598.0}, {"date": "2025-04-03", "close": 28.22, "volume": 4070940.0}, {"date": "2025-04-04", "close": 26.76, "volume": 6537461.0}, {"date": "2025-04-07", "close": 26.65, "volume": 6952982.0}, {"date": "2025-04-08", "close": 26.12, "volume": 4750081.0}, {"date": "2025-04-09", "close": 28.42, "volume": 6301930.0}, {"date": "2025-04-10", "close": 27.53, "volume": 3993488.0}, {"date": "2025-04-11", "close": 28.44, "volume": 3697772.0}, {"date": "2025-04-14", "close": 28.66, "volume": 3232797.0}, {"date": "2025-04-15", "close": 28.9, "volume": 2655913.0}, {"date": "2025-04-16", "close": 27.81, "volume": 2206467.0}, {"date": "2025-04-17", "close": 27.94, "volume": 3102303.0}, {"date": "2025-04-21", "close": 27.61, "volume": 2287458.0}, {"date": "2025-04-22", "close": 28.54, "volume": 2416860.0}, {"date": "2025-04-23", "close": 29.08, "volume": 3202037.0}, {"date": "2025-04-24", "close": 29.81, "volume": 2756147.0}, {"date": "2025-04-25", "close": 30.02, "volume": 2349251.0}, {"date": "2025-04-28", "close": 30.28, "volume": 2463820.0}, {"date": "2025-04-29", "close": 30.51, "volume": 2280298.0}, {"date": "2025-04-30", "close": 30.23, "volume": 3889929.0}, {"date": "2025-05-01", "close": 30.14, "volume": 3937559.0}, {"date": "2025-05-02", "close": 30.71, "volume": 2956342.0}, {"date": "2025-05-05", "close": 30.77, "volume": 2099219.0}, {"date": "2025-05-06", "close": 30.68, "volume": 1542334.0}, {"date": "2025-05-07", "close": 30.88, "volume": 2017895.0}, {"date": "2025-05-08", "close": 31.08, "volume": 3629333.0}, {"date": "2025-05-09", "close": 31.51, "volume": 4355943.0}, {"date": "2025-05-12", "close": 32.16, "volume": 5194395.0}, {"date": "2025-05-13", "close": 32.49, "volume": 3912873.0}, {"date": "2025-05-14", "close": 32.73, "volume": 2238430.0}, {"date": "2025-05-15", "close": 33.28, "volume": 2821187.0}, {"date": "2025-05-16", "close": 33.04, "volume": 2660253.0}, {"date": "2025-05-19", "close": 33.75, "volume": 5738081.0}, {"date": "2025-05-20", "close": 32.28, "volume": 4336415.0}, {"date": "2025-05-21", "close": 31.97, "volume": 3650046.0}, {"date": "2025-05-22", "close": 32.12, "volume": 2652289.0}, {"date": "2025-05-23", "close": 31.74, "volume": 2216484.0}, {"date": "2025-05-27", "close": 32.04, "volume": 1913006.0}, {"date": "2025-05-28", "close": 31.59, "volume": 2012030.0}, {"date": "2025-05-29", "close": 31.64, "volume": 2209202.0}, {"date": "2025-05-30", "close": 31.89, "volume": 3932145.0}, {"date": "2025-06-02", "close": 31.93, "volume": 4053497.0}, {"date": "2025-06-03", "close": 33.45, "volume": 4443689.0}, {"date": "2025-06-04", "close": 32.84, "volume": 2424230.0}, {"date": "2025-06-05", "close": 32.85, "volume": 2394079.0}, {"date": "2025-06-06", "close": 33.62, "volume": 7079230.0}, {"date": "2025-06-09", "close": 32.93, "volume": 4389711.0}, {"date": "2025-06-10", "close": 32.24, "volume": 3100687.0}, {"date": "2025-06-11", "close": 32.71, "volume": 1775364.0}, {"date": "2025-06-12", "close": 32.67, "volume": 1442916.0}, {"date": "2025-06-13", "close": 31.98, "volume": 1846342.0}, {"date": "2025-06-16", "close": 32.03, "volume": 1617178.0}, {"date": "2025-06-17", "close": 31.58, "volume": 1357201.0}, {"date": "2025-06-18", "close": 30.77, "volume": 2468213.0}, {"date": "2025-06-20", "close": 30.42, "volume": 4216306.0}, {"date": "2025-06-23", "close": 31.06, "volume": 2959268.0}, {"date": "2025-06-24", "close": 32.05, "volume": 2324597.0}, {"date": "2025-06-25", "close": 32.25, "volume": 2034664.0}, {"date": "2025-06-26", "close": 33.07, "volume": 2143514.0}, {"date": "2025-06-27", "close": 33.44, "volume": 2446197.0}, {"date": "2025-06-30", "close": 33.82, "volume": 2511568.0}, {"date": "2025-07-01", "close": 33.77, "volume": 2058364.0}, {"date": "2025-07-02", "close": 34.77, "volume": 3782337.0}, {"date": "2025-07-03", "close": 34.88, "volume": 2181041.0}, {"date": "2025-07-07", "close": 34.17, "volume": 2598023.0}, {"date": "2025-07-08", "close": 35.17, "volume": 2685890.0}, {"date": "2025-07-09", "close": 35.8, "volume": 3284114.0}, {"date": "2025-07-10", "close": 36.11, "volume": 2226492.0}, {"date": "2025-07-11", "close": 35.69, "volume": 1497487.0}, {"date": "2025-07-14", "close": 35.67, "volume": 1466644.0}, {"date": "2025-07-15", "close": 35.41, "volume": 1749918.0}, {"date": "2025-07-16", "close": 35.97, "volume": 2357514.0}, {"date": "2025-07-17", "close": 36.04, "volume": 2763511.0}, {"date": "2025-07-18", "close": 36.02, "volume": 1430815.0}, {"date": "2025-07-21", "close": 36.3, "volume": 1294514.0}, {"date": "2025-07-22", "close": 37.0, "volume": 2095146.0}, {"date": "2025-07-23", "close": 38.13, "volume": 2427820.0}, {"date": "2025-07-24", "close": 38.21, "volume": 2184342.0}, {"date": "2025-07-25", "close": 38.41, "volume": 1500751.0}, {"date": "2025-07-28", "close": 37.78, "volume": 1236298.0}, {"date": "2025-07-29", "close": 38.0, "volume": 2268167.0}, {"date": "2025-07-30", "close": 37.93, "volume": 2560858.0}, {"date": "2025-07-31", "close": 37.33, "volume": 2500164.0}, {"date": "2025-08-01", "close": 36.67, "volume": 3697644.0}, {"date": "2025-08-04", "close": 37.35, "volume": 1483581.0}, {"date": "2025-08-05", "close": 37.54, "volume": 1757198.0}, {"date": "2025-08-06", "close": 38.04, "volume": 1850682.0}, {"date": "2025-08-07", "close": 38.94, "volume": 2573804.0}, {"date": "2025-08-08", "close": 39.54, "volume": 1744711.0}, {"date": "2025-08-11", "close": 38.8, "volume": 3700592.0}, {"date": "2025-08-12", "close": 39.55, "volume": 2209141.0}, {"date": "2025-08-13", "close": 39.65, "volume": 1342825.0}, {"date": "2025-08-14", "close": 39.86, "volume": 1128296.0}, {"date": "2025-08-15", "close": 39.92, "volume": 1957856.0}, {"date": "2025-08-18", "close": 39.69, "volume": 2070028.0}, {"date": "2025-08-19", "close": 39.56, "volume": 1699004.0}, {"date": "2025-08-20", "close": 39.74, "volume": 1691046.0}, {"date": "2025-08-21", "close": 39.49, "volume": 1621991.0}, {"date": "2025-08-22", "close": 40.38, "volume": 1333278.0}, {"date": "2025-08-25", "close": 40.19, "volume": 1028792.0}, {"date": "2025-08-26", "close": 40.55, "volume": 2201747.0}, {"date": "2025-08-27", "close": 40.16, "volume": 1618629.0}, {"date": "2025-08-28", "close": 40.6, "volume": 1525698.0}, {"date": "2025-08-29", "close": 40.52, "volume": 1241116.0}, {"date": "2025-09-02", "close": 39.66, "volume": 1903862.0}, {"date": "2025-09-03", "close": 39.76, "volume": 1356058.0}, {"date": "2025-09-04", "close": 40.43, "volume": 1304174.0}, {"date": "2025-09-05", "close": 40.36, "volume": 2085561.0}, {"date": "2025-09-08", "close": 40.54, "volume": 1603333.0}, {"date": "2025-09-09", "close": 40.01, "volume": 1789362.0}, {"date": "2025-09-10", "close": 40.11, "volume": 1231062.0}, {"date": "2025-09-11", "close": 40.9, "volume": 1900685.0}, {"date": "2025-09-12", "close": 40.73, "volume": 1272413.0}, {"date": "2025-09-15", "close": 41.59, "volume": 1745956.0}, {"date": "2025-09-16", "close": 41.32, "volume": 1336322.0}, {"date": "2025-09-17", "close": 41.43, "volume": 1480022.0}, {"date": "2025-09-18", "close": 41.53, "volume": 1248322.0}, {"date": "2025-09-19", "close": 42.29, "volume": 1765442.0}, {"date": "2025-09-22", "close": 42.38, "volume": 1196883.0}, {"date": "2025-09-23", "close": 42.08, "volume": 1314065.0}, {"date": "2025-09-24", "close": 41.53, "volume": 1218599.0}, {"date": "2025-09-25", "close": 40.48, "volume": 1905895.0}, {"date": "2025-09-26", "close": 40.77, "volume": 1403100.0}, {"date": "2025-09-29", "close": 41.33, "volume": 3145118.0}, {"date": "2025-09-30", "close": 41.0, "volume": 1857544.0}, {"date": "2025-10-01", "close": 40.42, "volume": 1541282.0}, {"date": "2025-10-02", "close": 40.34, "volume": 1739574.0}, {"date": "2025-10-03", "close": 41.1, "volume": 1142358.0}, {"date": "2025-10-06", "close": 41.04, "volume": 820404.0}, {"date": "2025-10-07", "close": 40.91, "volume": 2388412.0}, {"date": "2025-10-08", "close": 40.67, "volume": 1540159.0}, {"date": "2025-10-09", "close": 40.13, "volume": 1827050.0}, {"date": "2025-10-10", "close": 39.74, "volume": 1875984.0}, {"date": "2025-10-13", "close": 40.39, "volume": 1022123.0}, {"date": "2025-10-14", "close": 39.99, "volume": 2456792.0}, {"date": "2025-10-15", "close": 39.08, "volume": 2098911.0}, {"date": "2025-10-16", "close": 38.87, "volume": 1792907.0}, {"date": "2025-10-17", "close": 38.49, "volume": 2160426.0}, {"date": "2025-10-20", "close": 38.36, "volume": 2845823.0}, {"date": "2025-10-21", "close": 37.56, "volume": 3122093.0}, {"date": "2025-10-22", "close": 38.06, "volume": 1867692.0}, {"date": "2025-10-23", "close": 38.22, "volume": 1148520.0}, {"date": "2025-10-24", "close": 38.02, "volume": 1542966.0}, {"date": "2025-10-27", "close": 38.6, "volume": 1503766.0}, {"date": "2025-10-28", "close": 39.09, "volume": 2203489.0}, {"date": "2025-10-29", "close": 38.28, "volume": 2942468.0}, {"date": "2025-10-30", "close": 38.03, "volume": 1661620.0}, {"date": "2025-10-31", "close": 38.36, "volume": 1782937.0}, {"date": "2025-11-03", "close": 37.97, "volume": 1345559.0}, {"date": "2025-11-04", "close": 37.87, "volume": 3138003.0}, {"date": "2025-11-05", "close": 38.37, "volume": 1950419.0}, {"date": "2025-11-06", "close": 38.04, "volume": 1224032.0}, {"date": "2025-11-07", "close": 38.31, "volume": 1501139.0}, {"date": "2025-11-10", "close": 38.43, "volume": 2133234.0}, {"date": "2025-11-11", "close": 38.98, "volume": 1332076.0}, {"date": "2025-11-12", "close": 39.6, "volume": 1334386.0}, {"date": "2025-11-13", "close": 39.07, "volume": 1668756.0}, {"date": "2025-11-14", "close": 38.92, "volume": 1545463.0}, {"date": "2025-11-17", "close": 38.25, "volume": 2165469.0}, {"date": "2025-11-18", "close": 38.03, "volume": 1979153.0}, {"date": "2025-11-19", "close": 38.2, "volume": 1307518.0}, {"date": "2025-11-20", "close": 36.79, "volume": 2701233.0}, {"date": "2025-11-21", "close": 37.07, "volume": 1989950.0}, {"date": "2025-11-24", "close": 36.79, "volume": 1973760.0}, {"date": "2025-11-25", "close": 37.59, "volume": 1350342.0}, {"date": "2025-11-26", "close": 38.05, "volume": 1192606.0}, {"date": "2025-11-28", "close": 38.6, "volume": 1039768.0}, {"date": "2025-12-01", "close": 38.48, "volume": 1233374.0}, {"date": "2025-12-02", "close": 38.74, "volume": 898923.0}, {"date": "2025-12-03", "close": 38.84, "volume": 1169142.0}, {"date": "2025-12-04", "close": 38.81, "volume": 1148714.0}, {"date": "2025-12-05", "close": 40.64, "volume": 6308551.0}, {"date": "2025-12-08", "close": 41.01, "volume": 2381465.0}, {"date": "2025-12-09", "close": 41.29, "volume": 1958015.0}, {"date": "2025-12-10", "close": 41.61, "volume": 1580993.0}, {"date": "2025-12-11", "close": 42.68, "volume": 2376877.0}, {"date": "2025-12-12", "close": 43.21, "volume": 2518929.0}, {"date": "2025-12-15", "close": 42.69, "volume": 1981270.0}, {"date": "2025-12-16", "close": 44.8, "volume": 3920791.0}, {"date": "2025-12-17", "close": 44.84, "volume": 1940190.0}, {"date": "2025-12-18", "close": 46.1, "volume": 2523173.0}, {"date": "2025-12-19", "close": 46.28, "volume": 5381545.0}, {"date": "2025-12-22", "close": 46.43, "volume": 1760019.0}, {"date": "2025-12-23", "close": 46.87, "volume": 1576594.0}, {"date": "2025-12-24", "close": 47.21, "volume": 665111.0}, {"date": "2025-12-26", "close": 47.27, "volume": 957079.0}, {"date": "2025-12-29", "close": 46.55, "volume": 1951544.0}, {"date": "2025-12-30", "close": 46.52, "volume": 1001984.0}, {"date": "2025-12-31", "close": 46.31, "volume": 1040553.0}, {"date": "2026-01-02", "close": 47.1, "volume": 1671418.0}, {"date": "2026-01-05", "close": 48.11, "volume": 3103408.0}, {"date": "2026-01-06", "close": 47.25, "volume": 2554821.0}, {"date": "2026-01-07", "close": 47.3, "volume": 3444288.0}, {"date": "2026-01-08", "close": 47.24, "volume": 2202305.0}, {"date": "2026-01-09", "close": 47.57, "volume": 2379752.0}, {"date": "2026-01-12", "close": 47.88, "volume": 1749580.0}, {"date": "2026-01-13", "close": 47.36, "volume": 1481786.0}, {"date": "2026-01-14", "close": 47.29, "volume": 2133804.0}, {"date": "2026-01-15", "close": 47.47, "volume": 2230576.0}, {"date": "2026-01-16", "close": 47.38, "volume": 1619604.0}, {"date": "2026-01-20", "close": 46.47, "volume": 2067703.0}, {"date": "2026-01-21", "close": 47.45, "volume": 1565627.0}, {"date": "2026-01-22", "close": 47.91, "volume": 1561629.0}, {"date": "2026-01-23", "close": 47.55, "volume": 3718596.0}, {"date": "2026-01-26", "close": 48.03, "volume": 1584683.0}, {"date": "2026-01-27", "close": 49.25, "volume": 1899370.0}, {"date": "2026-01-28", "close": 47.96, "volume": 2381588.0}, {"date": "2026-01-29", "close": 48.16, "volume": 1663560.0}, {"date": "2026-01-30", "close": 47.15, "volume": 2139892.0}, {"date": "2026-02-02", "close": 47.76, "volume": 1976320.0}, {"date": "2026-02-03", "close": 47.67, "volume": 2471184.0}, {"date": "2026-02-04", "close": 44.85, "volume": 4703934.0}, {"date": "2026-02-05", "close": 43.77, "volume": 4782419.0}, {"date": "2026-02-06", "close": 43.91, "volume": 3170318.0}, {"date": "2026-02-09", "close": 44.43, "volume": 1997005.0}, {"date": "2026-02-10", "close": 43.87, "volume": 3164000.0}, {"date": "2026-02-11", "close": 42.27, "volume": 4268749.0}, {"date": "2026-02-12", "close": 42.26, "volume": 3084094.0}, {"date": "2026-02-13", "close": 41.99, "volume": 2942070.0}, {"date": "2026-02-17", "close": 42.32, "volume": 2498503.0}, {"date": "2026-02-18", "close": 43.29, "volume": 1880181.0}, {"date": "2026-02-19", "close": 42.33, "volume": 2431686.0}, {"date": "2026-02-20", "close": 42.57, "volume": 2048220.0}, {"date": "2026-02-23", "close": 41.53, "volume": 2478140.0}, {"date": "2026-02-24", "close": 41.2, "volume": 2799928.0}, {"date": "2026-02-25", "close": 41.54, "volume": 3023217.0}, {"date": "2026-02-26", "close": 41.9, "volume": 2157176.0}, {"date": "2026-02-27", "close": 41.43, "volume": 2599617.0}, {"date": "2026-03-02", "close": 40.88, "volume": 2773956.0}, {"date": "2026-03-03", "close": 39.7, "volume": 3523318.0}, {"date": "2026-03-04", "close": 39.76, "volume": 2743718.0}, {"date": "2026-03-05", "close": 39.26, "volume": 2545490.0}, {"date": "2026-03-06", "close": 38.44, "volume": 2677104.0}, {"date": "2026-03-09", "close": 38.63, "volume": 3694203.0}, {"date": "2026-03-10", "close": 38.83, "volume": 3841241.0}, {"date": "2026-03-11", "close": 38.89, "volume": 3656213.0}, {"date": "2026-03-12", "close": 37.51, "volume": 3342176.0}, {"date": "2026-03-13", "close": 36.94, "volume": 2661454.0}, {"date": "2026-03-16", "close": 37.44, "volume": 2764438.0}, {"date": "2026-03-17", "close": 37.97, "volume": 3280748.0}, {"date": "2026-03-18", "close": 37.39, "volume": 1954129.0}, {"date": "2026-03-19", "close": 37.36, "volume": 2438468.0}, {"date": "2026-03-20", "close": 36.73, "volume": 3826343.0}, {"date": "2026-03-23", "close": 37.54, "volume": 3367060.0}, {"date": "2026-03-24", "close": 36.99, "volume": 3044479.0}, {"date": "2026-03-25", "close": 38.1, "volume": 3136181.0}, {"date": "2026-03-26", "close": 37.26, "volume": 2739029.0}, {"date": "2026-03-27", "close": 36.41, "volume": 2492106.0}, {"date": "2026-03-30", "close": 36.67, "volume": 2721850.0}, {"date": "2026-03-31", "close": 39.07, "volume": 4644087.0}, {"date": "2026-04-01", "close": 39.74, "volume": 4466908.0}, {"date": "2026-04-02", "close": 39.43, "volume": 2328851.0}, {"date": "2026-04-06", "close": 39.69, "volume": 1447907.0}, {"date": "2026-04-07", "close": 39.57, "volume": 2413001.0}, {"date": "2026-04-08", "close": 41.34, "volume": 3309994.0}, {"date": "2026-04-09", "close": 41.39, "volume": 2047637.0}, {"date": "2026-04-10", "close": 41.49, "volume": 2702221.0}, {"date": "2026-04-13", "close": 42.63, "volume": 2166850.0}, {"date": "2026-04-14", "close": 42.88, "volume": 1611175.0}, {"date": "2026-04-15", "close": 43.11, "volume": 2056643.0}, {"date": "2026-04-16", "close": 42.72, "volume": 1987559.0}, {"date": "2026-04-17", "close": 43.74, "volume": 3134956.0}, {"date": "2026-04-20", "close": 43.82, "volume": 2326019.0}, {"date": "2026-04-21", "close": 43.23, "volume": 1842697.0}, {"date": "2026-04-22", "close": 42.4, "volume": 4167610.0}, {"date": "2026-04-23", "close": 41.04, "volume": 3229492.0}, {"date": "2026-04-24", "close": 41.41, "volume": 1695734.0}, {"date": "2026-04-27", "close": 42.17, "volume": 2060013.0}, {"date": "2026-04-28", "close": 42.1, "volume": 1615736.0}, {"date": "2026-04-29", "close": 42.72, "volume": 4781554.0}, {"date": "2026-04-30", "close": 43.9, "volume": 3858377.0}, {"date": "2026-05-01", "close": 43.69, "volume": 1791760.0}, {"date": "2026-05-04", "close": 43.36, "volume": 3051423.0}, {"date": "2026-05-05", "close": 44.1, "volume": 2277487.0}, {"date": "2026-05-06", "close": 45.21, "volume": 2235381.0}, {"date": "2026-05-07", "close": 44.41, "volume": 2225301.0}, {"date": "2026-05-08", "close": 45.23, "volume": 1946000.0}, {"date": "2026-05-11", "close": 44.84, "volume": 1974892.0}, {"date": "2026-05-12", "close": 45.15, "volume": 1881242.0}, {"date": "2026-05-13", "close": 46.28, "volume": 1919525.0}, {"date": "2026-05-14", "close": 46.35, "volume": 1722364.0}, {"date": "2026-05-15", "close": 45.54, "volume": 2385073.0}, {"date": "2026-05-18", "close": 46.29, "volume": 2778748.0}, {"date": "2026-05-19", "close": 45.56, "volume": 2356856.0}, {"date": "2026-05-20", "close": 47.27, "volume": 2706720.0}, {"date": "2026-05-21", "close": 47.57, "volume": 3385497.0}, {"date": "2026-05-22", "close": 46.96, "volume": 1646977.0}, {"date": "2026-05-26", "close": 47.78, "volume": 1839767.0}, {"date": "2026-05-27", "close": 47.16, "volume": 2241298.0}, {"date": "2026-05-28", "close": 46.84, "volume": 2066595.0}, {"date": "2026-05-29", "close": 47.08, "volume": 1584039.0}, {"date": "2026-06-01", "close": 47.99, "volume": 1936228.0}, {"date": "2026-06-02", "close": 48.16, "volume": 1915095.0}, {"date": "2026-06-03", "close": 47.32, "volume": 1683083.0}, {"date": "2026-06-04", "close": 47.67, "volume": 2366833.0}, {"date": "2026-06-05", "close": 47.01, "volume": 3041698.0}, {"date": "2026-06-08", "close": 47.29, "volume": 2427053.0}, {"date": "2026-06-09", "close": 47.86, "volume": 3872598.0}, {"date": "2026-06-10", "close": 46.77, "volume": 2020146.0}, {"date": "2026-06-11", "close": 48.19, "volume": 1893573.0}, {"date": "2026-06-12", "close": 48.97, "volume": 2746944.0}, {"date": "2026-06-15", "close": 49.55, "volume": 2226180.0}, {"date": "2026-06-16", "close": 50.46, "volume": 2741732.0}, {"date": "2026-06-17", "close": 49.73, "volume": 2681064.0}, {"date": "2026-06-18", "close": 50.8, "volume": 1979825.0}, {"date": "2026-06-22", "close": 51.14, "volume": 2521513.0}, {"date": "2026-06-23", "close": 50.29, "volume": 1230910.0}, {"date": "2026-06-24", "close": 49.4, "volume": 1953807.0}, {"date": "2026-06-25", "close": 49.94, "volume": 1673860.0}, {"date": "2026-06-26", "close": 49.09, "volume": 1642509.0}, {"date": "2026-06-29", "close": 49.49, "volume": 1488298.0}, {"date": "2026-06-30", "close": 49.56, "volume": 1182911.0}, {"date": "2026-07-01", "close": 49.72, "volume": 1236978.0}, {"date": "2026-07-02", "close": 51.04, "volume": 1725612.0}, {"date": "2026-07-06", "close": 52.15, "volume": 1608085.0}, {"date": "2026-07-07", "close": 51.44, "volume": 1369872.0}, {"date": "2026-07-08", "close": 51.13, "volume": 2501333.0}, {"date": "2026-07-09", "close": 51.86, "volume": 1099869.0}, {"date": "2026-07-10", "close": 52.08, "volume": 1253913.0}, {"date": "2026-07-13", "close": 51.93, "volume": 1881658.0}, {"date": "2026-07-14", "close": 53.82, "volume": 2678963.0}, {"date": "2026-07-15", "close": 55.07, "volume": 2381644.0}, {"date": "2026-07-16", "close": 53.5, "volume": 2162034.0}, {"date": "2026-07-17", "close": 52.73, "volume": 1488647.0}, {"date": "2026-07-20", "close": 51.5, "volume": 1944438.0}, {"date": "2026-07-21", "close": 52.33, "volume": 1199806.0}, {"date": "2026-07-22", "close": 52.65, "volume": 1532283.0}, {"date": "2026-07-23", "close": 51.55, "volume": 2839518.0}, {"date": "2026-07-24", "close": 51.74, "volume": 1809325.0}, {"date": "2026-07-27", "close": 52.54, "volume": 1669124.0}, {"date": "2026-07-28", "close": 52.03, "volume": 1572594.0}, {"date": "2026-07-29", "close": 51.8, "volume": 3306779.0}, {"date": "2026-07-30", "close": 53.39, "volume": 2683217.0}, {"date": "2026-07-31", "close": 52.74, "volume": 1925578.0}, {"date": "2026-08-03", "close": 52.75, "volume": 1600508.0}, {"date": "2026-08-04", "close": 53.46, "volume": 1722494.0}, {"date": "2026-08-05", "close": 53.57, "volume": 1904564.0}, {"date": "2026-08-06", "close": 52.84, "volume": 1194697.0}, {"date": "2026-08-07", "close": 53.76, "volume": 1911814.0}], "refreshing": true}