{"ticker": "WU", "overview": {"cik": "1365135", "ticker": "WU", "name": "Western Union CO", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001225208-26-007710", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326355", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326110", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314213", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281081", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005937", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234751", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229030", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003705", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001836", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206661", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004906", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-01", "title": "Prospectus", "accession": "0001193125-26-201744", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001959173-26-003207", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-30", "title": "Form FWP", "accession": "0001193125-26-197598", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001225208-26-004733", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001266", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-30", "title": "Prospectus", "accession": "0001193125-26-194389", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000788", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001206774-26-000247", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001959173-26-003105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-177151", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174988", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WU", "has_prices": true, "as_of": "2026-08-07", "last": 7.08, "prev_close": 7.16, "change": -0.08000000000000007, "change_pct": -0.011173184357541908, "session_volume": 7276526.0, "vwap_5": 7.076848739464203, "vwap_20": 7.525087823458586, "vwap_60": 7.653506479582408, "vwap_250": 8.633664519688013, "high_52w": 10.28, "low_52w": 6.36, "avg_volume_20": 13475849.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007710", "src": "INSIDERS", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Benjamin Scott Hawksworth", "who_key": "Hawksworth Benjamin Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59983.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on WU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075933/000122520826007710/0001225208-26-007710-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0002012383-26-001836", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.2% passive stake in WU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001836-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001266", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001266-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000788", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000788-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001523", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001523-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0000102909-26-002658", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002658-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2024-20025373-T0", "src": "CONGRESS", "ticker": "WU", "cik": "", "company": "Western Union CO", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Western Union Company", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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": "Hon. Kathy Manning sells WU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025373.pdf", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256566}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-45", "src": "CONGRESS", "ticker": "WU", "cik": "", "company": "Western Union CO", "company_raw": "Western Union Company (The) Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells WU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357366}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-30", "src": "CONGRESS", "ticker": "WU", "cik": "", "company": "Western Union CO", "company_raw": "Western Union Company (The) Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds WU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602166}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001836", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.2% passive stake in WU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001836-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001266", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001266-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000788", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000788-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001523", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001523-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0000102909-26-002658", "src": "13DG", "ticker": "WU", "cik": "1365135", "company": "Western Union CO", "company_raw": "Western Union CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002658-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Western Union Company (The) Common Stock", "new_value": "Western Union CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001365135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001365135", "applied": 1, "detected_at": "2026-10-28T17:07:22.030631"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025373.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025373.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001225208-26-007710", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326355", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326110", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314213", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281081", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005937", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234751", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229030", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003705", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001836", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206661", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004906", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-01", "title": "Prospectus", "accession": "0001193125-26-201744", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001959173-26-003207", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-30", "title": "Form FWP", "accession": "0001193125-26-197598", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001225208-26-004733", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001266", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-30", "title": "Prospectus", "accession": "0001193125-26-194389", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000788", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001206774-26-000247", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001959173-26-003105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-177151", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174988", "price_sensitive": true}], "performance": {"ticker": "WU", "has_prices": true, "summary": {"n": 1, "avg": -0.47045624532535524, "win_rate": 0.0, "best": -0.47045624532535524, "worst": -0.47045624532535524, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 13.37, "return": -0.47045624532535524}]}, "price_series": [{"date": "2016-08-08", "close": 20.85, "volume": 3618501.0}, {"date": "2016-08-09", "close": 20.95, "volume": 2463769.0}, {"date": "2016-08-10", "close": 20.94, "volume": 1948781.0}, {"date": "2016-08-11", "close": 21.08, "volume": 2712334.0}, {"date": "2016-08-12", "close": 20.97, "volume": 1661147.0}, {"date": "2016-08-15", "close": 21.01, "volume": 1725180.0}, {"date": "2016-08-16", "close": 20.83, "volume": 1827859.0}, {"date": "2016-08-17", "close": 21.03, "volume": 2920138.0}, {"date": "2016-08-18", "close": 21.08, "volume": 2527028.0}, {"date": "2016-08-19", "close": 21.2, "volume": 3075680.0}, {"date": "2016-08-22", "close": 21.41, "volume": 3507307.0}, {"date": "2016-08-23", "close": 21.37, "volume": 4177728.0}, {"date": "2016-08-24", "close": 21.44, "volume": 6521477.0}, {"date": "2016-08-25", "close": 21.48, "volume": 3016957.0}, {"date": "2016-08-26", "close": 21.61, "volume": 3818985.0}, {"date": "2016-08-29", "close": 21.46, "volume": 2600747.0}, {"date": "2016-08-30", "close": 21.56, "volume": 2274513.0}, {"date": "2016-08-31", "close": 21.52, "volume": 2482777.0}, {"date": "2016-09-01", "close": 21.42, "volume": 2894567.0}, {"date": "2016-09-02", "close": 21.61, "volume": 2256764.0}, {"date": "2016-09-06", "close": 21.76, "volume": 3781078.0}, {"date": "2016-09-07", "close": 21.77, "volume": 2676966.0}, {"date": "2016-09-08", "close": 21.31, "volume": 3671604.0}, {"date": "2016-09-09", "close": 20.75, "volume": 3737900.0}, {"date": "2016-09-12", "close": 20.97, "volume": 3930908.0}, {"date": "2016-09-13", "close": 20.57, "volume": 3508365.0}, {"date": "2016-09-14", "close": 20.3, "volume": 2794188.0}, {"date": "2016-09-15", "close": 20.32, "volume": 3766847.0}, {"date": "2016-09-16", "close": 20.33, "volume": 6295560.0}, {"date": "2016-09-19", "close": 20.0, "volume": 3860774.0}, {"date": "2016-09-20", "close": 19.83, "volume": 5134041.0}, {"date": "2016-09-21", "close": 20.19, "volume": 3202694.0}, {"date": "2016-09-22", "close": 20.32, "volume": 2788559.0}, {"date": "2016-09-23", "close": 20.3, "volume": 3147513.0}, {"date": "2016-09-26", "close": 20.27, "volume": 3256532.0}, {"date": "2016-09-27", "close": 20.26, "volume": 3758152.0}, {"date": "2016-09-28", "close": 20.5, "volume": 3747897.0}, {"date": "2016-09-29", "close": 20.49, "volume": 5404640.0}, {"date": "2016-09-30", "close": 20.82, "volume": 6330773.0}, {"date": "2016-10-03", "close": 20.61, "volume": 4410540.0}, {"date": "2016-10-04", "close": 20.33, "volume": 3239365.0}, {"date": "2016-10-05", "close": 20.3, "volume": 2985545.0}, {"date": "2016-10-06", "close": 20.4, "volume": 1681894.0}, {"date": "2016-10-07", "close": 20.42, "volume": 3577628.0}, {"date": "2016-10-10", "close": 20.29, "volume": 2088869.0}, {"date": "2016-10-11", "close": 19.92, "volume": 3325573.0}, {"date": "2016-10-12", "close": 20.06, "volume": 2281907.0}, {"date": "2016-10-13", "close": 19.92, "volume": 3630766.0}, {"date": "2016-10-14", "close": 20.12, "volume": 2953056.0}, {"date": "2016-10-17", "close": 19.84, "volume": 2667195.0}, {"date": "2016-10-18", "close": 19.78, "volume": 2803047.0}, {"date": "2016-10-19", "close": 20.0, "volume": 2676650.0}, {"date": "2016-10-20", "close": 19.99, "volume": 1865378.0}, {"date": "2016-10-21", "close": 20.0, "volume": 2965069.0}, {"date": "2016-10-24", "close": 20.34, "volume": 3554602.0}, {"date": "2016-10-25", "close": 20.36, "volume": 6662816.0}, {"date": "2016-10-26", "close": 19.79, "volume": 6546306.0}, {"date": "2016-10-27", "close": 19.9, "volume": 3171265.0}, {"date": "2016-10-28", "close": 19.93, "volume": 3391860.0}, {"date": "2016-10-31", "close": 20.07, "volume": 4565377.0}, {"date": "2016-11-01", "close": 19.74, "volume": 4887138.0}, {"date": "2016-11-02", "close": 19.9, "volume": 6396452.0}, {"date": "2016-11-03", "close": 19.78, "volume": 4616490.0}, {"date": "2016-11-04", "close": 19.63, "volume": 5626923.0}, {"date": "2016-11-07", "close": 20.36, "volume": 4416518.0}, {"date": "2016-11-08", "close": 20.42, "volume": 4279195.0}, {"date": "2016-11-09", "close": 19.87, "volume": 10282520.0}, {"date": "2016-11-10", "close": 19.94, "volume": 7608145.0}, {"date": "2016-11-11", "close": 20.42, "volume": 5746594.0}, {"date": "2016-11-14", "close": 20.58, "volume": 4906562.0}, {"date": "2016-11-15", "close": 20.58, "volume": 3444768.0}, {"date": "2016-11-16", "close": 20.55, "volume": 2989368.0}, {"date": "2016-11-17", "close": 20.63, "volume": 3062082.0}, {"date": "2016-11-18", "close": 20.48, "volume": 3404559.0}, {"date": "2016-11-21", "close": 21.05, "volume": 4162330.0}, {"date": "2016-11-22", "close": 21.27, "volume": 3242697.0}, {"date": "2016-11-23", "close": 21.47, "volume": 2374632.0}, {"date": "2016-11-25", "close": 21.48, "volume": 1341204.0}, {"date": "2016-11-28", "close": 21.2, "volume": 2726453.0}, {"date": "2016-11-29", "close": 21.16, "volume": 2167719.0}, {"date": "2016-11-30", "close": 21.03, "volume": 3653648.0}, {"date": "2016-12-01", "close": 20.74, "volume": 3316709.0}, {"date": "2016-12-02", "close": 20.47, "volume": 3776745.0}, {"date": "2016-12-05", "close": 20.89, "volume": 4785553.0}, {"date": "2016-12-06", "close": 21.63, "volume": 7928049.0}, {"date": "2016-12-07", "close": 22.13, "volume": 6818566.0}, {"date": "2016-12-08", "close": 22.14, "volume": 4634439.0}, {"date": "2016-12-09", "close": 22.01, "volume": 3246645.0}, {"date": "2016-12-12", "close": 21.78, "volume": 2953771.0}, {"date": "2016-12-13", "close": 21.79, "volume": 4553116.0}, {"date": "2016-12-14", "close": 21.54, "volume": 3396040.0}, {"date": "2016-12-15", "close": 21.34, "volume": 2296918.0}, {"date": "2016-12-16", "close": 21.25, "volume": 5380705.0}, {"date": "2016-12-19", "close": 21.62, "volume": 3397469.0}, {"date": "2016-12-20", "close": 21.7, "volume": 2868350.0}, {"date": "2016-12-21", "close": 21.66, "volume": 1714243.0}, {"date": "2016-12-22", "close": 21.8, "volume": 4264841.0}, {"date": "2016-12-23", "close": 21.85, "volume": 2241398.0}, {"date": "2016-12-27", "close": 22.03, "volume": 2796907.0}, {"date": "2016-12-28", "close": 21.73, "volume": 2600686.0}, {"date": "2016-12-29", "close": 21.83, "volume": 2010922.0}, {"date": "2016-12-30", "close": 21.72, "volume": 2549166.0}, {"date": "2017-01-03", "close": 21.97, "volume": 5085678.0}, {"date": "2017-01-04", "close": 22.41, "volume": 4106553.0}, {"date": "2017-01-05", "close": 22.31, "volume": 3856687.0}, {"date": "2017-01-06", "close": 22.57, "volume": 3296303.0}, {"date": "2017-01-09", "close": 22.55, "volume": 3242362.0}, {"date": "2017-01-10", "close": 22.23, "volume": 5102782.0}, {"date": "2017-01-11", "close": 22.32, "volume": 5508890.0}, {"date": "2017-01-12", "close": 22.12, "volume": 4452389.0}, {"date": "2017-01-13", "close": 22.17, "volume": 3919434.0}, {"date": "2017-01-17", "close": 22.01, "volume": 2401916.0}, {"date": "2017-01-18", "close": 21.85, "volume": 5704923.0}, {"date": "2017-01-19", "close": 21.13, "volume": 15152560.0}, {"date": "2017-01-20", "close": 20.98, "volume": 9698694.0}, {"date": "2017-01-23", "close": 20.72, "volume": 6576843.0}, {"date": "2017-01-24", "close": 20.42, "volume": 9921855.0}, {"date": "2017-01-25", "close": 20.08, "volume": 10725180.0}, {"date": "2017-01-26", "close": 19.59, "volume": 17041170.0}, {"date": "2017-01-27", "close": 19.59, "volume": 5022962.0}, {"date": "2017-01-30", "close": 19.61, "volume": 5965007.0}, {"date": "2017-01-31", "close": 19.58, "volume": 5454895.0}, {"date": "2017-02-01", "close": 19.54, "volume": 5718597.0}, {"date": "2017-02-02", "close": 19.73, "volume": 6008966.0}, {"date": "2017-02-03", "close": 19.97, "volume": 6532202.0}, {"date": "2017-02-06", "close": 19.83, "volume": 3651627.0}, {"date": "2017-02-07", "close": 19.84, "volume": 2369973.0}, {"date": "2017-02-08", "close": 19.91, "volume": 7612336.0}, {"date": "2017-02-09", "close": 20.38, "volume": 8870853.0}, {"date": "2017-02-10", "close": 19.74, "volume": 14984050.0}, {"date": "2017-02-13", "close": 19.53, "volume": 12411710.0}, {"date": "2017-02-14", "close": 19.68, "volume": 6146578.0}, {"date": "2017-02-15", "close": 19.59, "volume": 5067531.0}, {"date": "2017-02-16", "close": 19.55, "volume": 5949424.0}, {"date": "2017-02-17", "close": 19.82, "volume": 5810318.0}, {"date": "2017-02-21", "close": 19.81, "volume": 4782872.0}, {"date": "2017-02-22", "close": 19.99, "volume": 6090045.0}, {"date": "2017-02-23", "close": 19.92, "volume": 6016221.0}, {"date": "2017-02-24", "close": 20.17, "volume": 5241423.0}, {"date": "2017-02-27", "close": 20.13, "volume": 4913043.0}, {"date": "2017-02-28", "close": 19.64, "volume": 12166270.0}, {"date": "2017-03-01", "close": 19.91, "volume": 8837706.0}, {"date": "2017-03-02", "close": 19.93, "volume": 8967100.0}, {"date": "2017-03-03", "close": 19.96, "volume": 4269899.0}, {"date": "2017-03-06", "close": 19.9, "volume": 3421011.0}, {"date": "2017-03-07", "close": 19.9, "volume": 4738206.0}, {"date": "2017-03-08", "close": 19.83, "volume": 4579103.0}, {"date": "2017-03-09", "close": 19.67, "volume": 3085236.0}, {"date": "2017-03-10", "close": 19.67, "volume": 3621605.0}, {"date": "2017-03-13", "close": 19.58, "volume": 6241048.0}, {"date": "2017-03-14", "close": 20.27, "volume": 11973030.0}, {"date": "2017-03-15", "close": 20.18, "volume": 5422602.0}, {"date": "2017-03-16", "close": 20.21, "volume": 3986615.0}, {"date": "2017-03-17", "close": 20.4, "volume": 5068845.0}, {"date": "2017-03-20", "close": 20.21, "volume": 3526249.0}, {"date": "2017-03-21", "close": 20.09, "volume": 4349945.0}, {"date": "2017-03-22", "close": 20.13, "volume": 3075438.0}, {"date": "2017-03-23", "close": 20.13, "volume": 3674680.0}, {"date": "2017-03-24", "close": 20.25, "volume": 3417558.0}, {"date": "2017-03-27", "close": 20.03, "volume": 3593332.0}, {"date": "2017-03-28", "close": 20.15, "volume": 4049725.0}, {"date": "2017-03-29", "close": 20.25, "volume": 3240323.0}, {"date": "2017-03-30", "close": 20.49, "volume": 3928105.0}, {"date": "2017-03-31", "close": 20.35, "volume": 5600251.0}, {"date": "2017-04-03", "close": 19.77, "volume": 5805248.0}, {"date": "2017-04-04", "close": 19.71, "volume": 3722324.0}, {"date": "2017-04-05", "close": 19.66, "volume": 3578860.0}, {"date": "2017-04-06", "close": 19.59, "volume": 4535593.0}, {"date": "2017-04-07", "close": 19.36, "volume": 8901387.0}, {"date": "2017-04-10", "close": 19.42, "volume": 7146276.0}, {"date": "2017-04-11", "close": 19.52, "volume": 7094208.0}, {"date": "2017-04-12", "close": 19.42, "volume": 4760136.0}, {"date": "2017-04-13", "close": 19.35, "volume": 3462554.0}, {"date": "2017-04-17", "close": 19.49, "volume": 2534169.0}, {"date": "2017-04-18", "close": 19.67, "volume": 4696799.0}, {"date": "2017-04-19", "close": 19.78, "volume": 4227430.0}, {"date": "2017-04-20", "close": 19.99, "volume": 3356349.0}, {"date": "2017-04-21", "close": 19.76, "volume": 3808080.0}, {"date": "2017-04-24", "close": 20.08, "volume": 3330417.0}, {"date": "2017-04-25", "close": 20.12, "volume": 3283417.0}, {"date": "2017-04-26", "close": 20.1, "volume": 4863794.0}, {"date": "2017-04-27", "close": 19.98, "volume": 3729632.0}, {"date": "2017-04-28", "close": 19.86, "volume": 3784010.0}, {"date": "2017-05-01", "close": 19.97, "volume": 3256861.0}, {"date": "2017-05-02", "close": 20.13, "volume": 4248368.0}, {"date": "2017-05-03", "close": 19.26, "volume": 10451610.0}, {"date": "2017-05-04", "close": 19.4, "volume": 3873935.0}, {"date": "2017-05-05", "close": 19.39, "volume": 2407037.0}, {"date": "2017-05-08", "close": 19.56, "volume": 3353395.0}, {"date": "2017-05-09", "close": 19.49, "volume": 4161476.0}, {"date": "2017-05-10", "close": 19.64, "volume": 3131020.0}, {"date": "2017-05-11", "close": 19.46, "volume": 4095473.0}, {"date": "2017-05-12", "close": 19.28, "volume": 2478061.0}, {"date": "2017-05-15", "close": 19.41, "volume": 2838625.0}, {"date": "2017-05-16", "close": 19.15, "volume": 4167823.0}, {"date": "2017-05-17", "close": 18.9, "volume": 3871996.0}, {"date": "2017-05-18", "close": 18.85, "volume": 3484626.0}, {"date": "2017-05-19", "close": 19.01, "volume": 2709116.0}, {"date": "2017-05-22", "close": 19.12, "volume": 2441390.0}, {"date": "2017-05-23", "close": 18.82, "volume": 4700280.0}, {"date": "2017-05-24", "close": 19.27, "volume": 4580241.0}, {"date": "2017-05-25", "close": 19.31, "volume": 2211806.0}, {"date": "2017-05-26", "close": 19.07, "volume": 2213461.0}, {"date": "2017-05-30", "close": 19.18, "volume": 3450067.0}, {"date": "2017-05-31", "close": 19.02, "volume": 7723468.0}, {"date": "2017-06-01", "close": 19.44, "volume": 5124638.0}, {"date": "2017-06-02", "close": 19.28, "volume": 3296626.0}, {"date": "2017-06-05", "close": 19.4, "volume": 2744525.0}, {"date": "2017-06-06", "close": 19.22, "volume": 2591425.0}, {"date": "2017-06-07", "close": 19.13, "volume": 2569255.0}, {"date": "2017-06-08", "close": 18.94, "volume": 3472192.0}, {"date": "2017-06-09", "close": 19.01, "volume": 3359649.0}, {"date": "2017-06-12", "close": 19.26, "volume": 5476280.0}, {"date": "2017-06-13", "close": 19.45, "volume": 5166329.0}, {"date": "2017-06-14", "close": 19.23, "volume": 3377016.0}, {"date": "2017-06-15", "close": 18.99, "volume": 4445835.0}, {"date": "2017-06-16", "close": 19.08, "volume": 7644295.0}, {"date": "2017-06-19", "close": 19.1, "volume": 3374882.0}, {"date": "2017-06-20", "close": 18.95, "volume": 3544120.0}, {"date": "2017-06-21", "close": 18.84, "volume": 2056371.0}, {"date": "2017-06-22", "close": 18.78, "volume": 4597180.0}, {"date": "2017-06-23", "close": 19.17, "volume": 4797678.0}, {"date": "2017-06-26", "close": 19.01, "volume": 2640404.0}, {"date": "2017-06-27", "close": 18.88, "volume": 2104774.0}, {"date": "2017-06-28", "close": 18.97, "volume": 3926550.0}, {"date": "2017-06-29", "close": 18.86, "volume": 4246335.0}, {"date": "2017-06-30", "close": 19.05, "volume": 4475592.0}, {"date": "2017-07-03", "close": 19.15, "volume": 1805510.0}, {"date": "2017-07-05", "close": 18.69, "volume": 5171643.0}, {"date": "2017-07-06", "close": 18.47, "volume": 3997145.0}, {"date": "2017-07-07", "close": 18.65, "volume": 3038732.0}, {"date": "2017-07-10", "close": 18.7, "volume": 2527186.0}, {"date": "2017-07-11", "close": 18.79, "volume": 3097464.0}, {"date": "2017-07-12", "close": 19.01, "volume": 3144132.0}, {"date": "2017-07-13", "close": 18.94, "volume": 1740770.0}, {"date": "2017-07-14", "close": 19.02, "volume": 1020380.0}, {"date": "2017-07-17", "close": 19.0, "volume": 1632698.0}, {"date": "2017-07-18", "close": 18.96, "volume": 1893639.0}, {"date": "2017-07-19", "close": 19.18, "volume": 2798862.0}, {"date": "2017-07-20", "close": 19.08, "volume": 1834048.0}, {"date": "2017-07-21", "close": 19.09, "volume": 1710176.0}, {"date": "2017-07-24", "close": 19.16, "volume": 1745810.0}, {"date": "2017-07-25", "close": 19.48, "volume": 3884744.0}, {"date": "2017-07-26", "close": 19.48, "volume": 2147758.0}, {"date": "2017-07-27", "close": 19.7, "volume": 2860876.0}, {"date": "2017-07-28", "close": 19.65, "volume": 1979924.0}, {"date": "2017-07-31", "close": 19.75, "volume": 4050236.0}, {"date": "2017-08-01", "close": 19.73, "volume": 2763215.0}, {"date": "2017-08-02", "close": 19.49, "volume": 3184866.0}, {"date": "2017-08-03", "close": 19.58, "volume": 4528176.0}, {"date": "2017-08-04", "close": 19.72, "volume": 8103189.0}, {"date": "2017-08-07", "close": 19.38, "volume": 4443305.0}, {"date": "2017-08-08", "close": 19.3, "volume": 2898664.0}, {"date": "2017-08-09", "close": 19.28, "volume": 2397024.0}, {"date": "2017-08-10", "close": 18.91, "volume": 3621828.0}, {"date": "2017-08-11", "close": 18.9, "volume": 3227668.0}, {"date": "2017-08-14", "close": 19.14, "volume": 2541550.0}, {"date": "2017-08-15", "close": 19.22, "volume": 3090921.0}, {"date": "2017-08-16", "close": 19.38, "volume": 3954630.0}, {"date": "2017-08-17", "close": 19.0, "volume": 3783168.0}, {"date": "2017-08-18", "close": 18.88, "volume": 3946506.0}, {"date": "2017-08-21", "close": 18.88, "volume": 2155817.0}, {"date": "2017-08-22", "close": 19.03, "volume": 1991593.0}, {"date": "2017-08-23", "close": 18.97, "volume": 3018316.0}, {"date": "2017-08-24", "close": 18.98, "volume": 2451007.0}, {"date": "2017-08-25", "close": 19.0, "volume": 1687458.0}, {"date": "2017-08-28", "close": 19.04, "volume": 2604304.0}, {"date": "2017-08-29", "close": 19.07, "volume": 3047709.0}, {"date": "2017-08-30", "close": 18.93, "volume": 4001353.0}, {"date": "2017-08-31", "close": 18.92, "volume": 4088154.0}, {"date": "2017-09-01", "close": 18.79, "volume": 3893668.0}, {"date": "2017-09-05", "close": 18.68, "volume": 4924213.0}, {"date": "2017-09-06", "close": 18.51, "volume": 5363039.0}, {"date": "2017-09-07", "close": 18.54, "volume": 3800438.0}, {"date": "2017-09-08", "close": 18.69, "volume": 3118970.0}, {"date": "2017-09-11", "close": 18.89, "volume": 2714977.0}, {"date": "2017-09-12", "close": 19.22, "volume": 3432822.0}, {"date": "2017-09-13", "close": 19.11, "volume": 3392402.0}, {"date": "2017-09-14", "close": 18.94, "volume": 2769338.0}, {"date": "2017-09-15", "close": 18.91, "volume": 5598139.0}, {"date": "2017-09-18", "close": 19.1, "volume": 2430817.0}, {"date": "2017-09-19", "close": 19.05, "volume": 2146383.0}, {"date": "2017-09-20", "close": 18.95, "volume": 2185705.0}, {"date": "2017-09-21", "close": 18.91, "volume": 2509712.0}, {"date": "2017-09-22", "close": 18.99, "volume": 2575435.0}, {"date": "2017-09-25", "close": 19.03, "volume": 2726859.0}, {"date": "2017-09-26", "close": 18.73, "volume": 3967258.0}, {"date": "2017-09-27", "close": 19.0, "volume": 3541307.0}, {"date": "2017-09-28", "close": 19.06, "volume": 3028362.0}, {"date": "2017-09-29", "close": 19.2, "volume": 2892158.0}, {"date": "2017-10-02", "close": 19.4, "volume": 4373119.0}, {"date": "2017-10-03", "close": 19.38, "volume": 3278429.0}, {"date": "2017-10-04", "close": 19.41, "volume": 3910000.0}, {"date": "2017-10-05", "close": 19.65, "volume": 3887705.0}, {"date": "2017-10-06", "close": 19.52, "volume": 2515673.0}, {"date": "2017-10-09", "close": 19.52, "volume": 1883350.0}, {"date": "2017-10-10", "close": 19.6, "volume": 2001091.0}, {"date": "2017-10-11", "close": 19.74, "volume": 3102638.0}, {"date": "2017-10-12", "close": 19.74, "volume": 2809690.0}, {"date": "2017-10-13", "close": 19.79, "volume": 1935420.0}, {"date": "2017-10-16", "close": 19.76, "volume": 2634158.0}, {"date": "2017-10-17", "close": 19.7, "volume": 3401434.0}, {"date": "2017-10-18", "close": 19.79, "volume": 3712920.0}, {"date": "2017-10-19", "close": 19.86, "volume": 2580938.0}, {"date": "2017-10-20", "close": 20.31, "volume": 4094419.0}, {"date": "2017-10-23", "close": 20.2, "volume": 2351788.0}, {"date": "2017-10-24", "close": 20.1, "volume": 2759971.0}, {"date": "2017-10-25", "close": 20.03, "volume": 2693402.0}, {"date": "2017-10-26", "close": 20.25, "volume": 2169661.0}, {"date": "2017-10-27", "close": 20.26, "volume": 2405278.0}, {"date": "2017-10-30", "close": 19.72, "volume": 3172158.0}, {"date": "2017-10-31", "close": 19.86, "volume": 2919496.0}, {"date": "2017-11-01", "close": 19.98, "volume": 3219467.0}, {"date": "2017-11-02", "close": 20.08, "volume": 4774395.0}, {"date": "2017-11-03", "close": 19.5, "volume": 7262028.0}, {"date": "2017-11-06", "close": 19.43, "volume": 5339826.0}, {"date": "2017-11-07", "close": 19.16, "volume": 4417987.0}, {"date": "2017-11-08", "close": 19.75, "volume": 4926787.0}, {"date": "2017-11-09", "close": 20.08, "volume": 5372841.0}, {"date": "2017-11-10", "close": 20.14, "volume": 5479625.0}, {"date": "2017-11-13", "close": 19.52, "volume": 3133704.0}, {"date": "2017-11-14", "close": 19.65, "volume": 2996556.0}, {"date": "2017-11-15", "close": 19.6, "volume": 3209333.0}, {"date": "2017-11-16", "close": 19.77, "volume": 2399338.0}, {"date": "2017-11-17", "close": 19.68, "volume": 2463777.0}, {"date": "2017-11-20", "close": 19.68, "volume": 2030216.0}, {"date": "2017-11-21", "close": 19.7, "volume": 2155672.0}, {"date": "2017-11-22", "close": 19.55, "volume": 1831482.0}, {"date": "2017-11-24", "close": 19.65, "volume": 1551150.0}, {"date": "2017-11-27", "close": 19.48, "volume": 2838600.0}, {"date": "2017-11-28", "close": 19.69, "volume": 2691979.0}, {"date": "2017-11-29", "close": 19.7, "volume": 3982793.0}, {"date": "2017-11-30", "close": 19.69, "volume": 4978233.0}, {"date": "2017-12-01", "close": 19.71, "volume": 5169773.0}, {"date": "2017-12-04", "close": 19.71, "volume": 6123427.0}, {"date": "2017-12-05", "close": 19.55, "volume": 4829656.0}, {"date": "2017-12-06", "close": 19.4, "volume": 4390144.0}, {"date": "2017-12-07", "close": 19.52, "volume": 3827765.0}, {"date": "2017-12-08", "close": 19.39, "volume": 3210851.0}, {"date": "2017-12-11", "close": 19.53, "volume": 4719594.0}, {"date": "2017-12-12", "close": 19.5, "volume": 3672536.0}, {"date": "2017-12-13", "close": 19.37, "volume": 3591393.0}, {"date": "2017-12-14", "close": 19.35, "volume": 6245371.0}, {"date": "2017-12-15", "close": 19.48, "volume": 18819910.0}, {"date": "2017-12-18", "close": 19.56, "volume": 5311357.0}, {"date": "2017-12-19", "close": 19.59, "volume": 4159775.0}, {"date": "2017-12-20", "close": 19.47, "volume": 3201113.0}, {"date": "2017-12-21", "close": 19.26, "volume": 4357956.0}, {"date": "2017-12-22", "close": 19.08, "volume": 3159955.0}, {"date": "2017-12-26", "close": 18.89, "volume": 2104183.0}, {"date": "2017-12-27", "close": 18.8, "volume": 2929585.0}, {"date": "2017-12-28", "close": 19.07, "volume": 2969743.0}, {"date": "2017-12-29", "close": 19.01, "volume": 2753636.0}, {"date": "2018-01-02", "close": 19.08, "volume": 6822502.0}, {"date": "2018-01-03", "close": 19.07, "volume": 6250358.0}, {"date": "2018-01-04", "close": 19.45, "volume": 9184157.0}, {"date": "2018-01-05", "close": 20.6, "volume": 16583290.0}, {"date": "2018-01-08", "close": 21.49, "volume": 23502250.0}, {"date": "2018-01-09", "close": 21.04, "volume": 6739352.0}, {"date": "2018-01-10", "close": 21.23, "volume": 6452566.0}, {"date": "2018-01-11", "close": 21.18, "volume": 4058189.0}, {"date": "2018-01-12", "close": 21.12, "volume": 3665550.0}, {"date": "2018-01-16", "close": 20.62, "volume": 8157150.0}, {"date": "2018-01-17", "close": 20.24, "volume": 8385324.0}, {"date": "2018-01-18", "close": 20.19, "volume": 6467217.0}, {"date": "2018-01-19", "close": 20.24, "volume": 4200555.0}, {"date": "2018-01-22", "close": 20.55, "volume": 4495251.0}, {"date": "2018-01-23", "close": 20.73, "volume": 4157060.0}, {"date": "2018-01-24", "close": 20.52, "volume": 4128211.0}, {"date": "2018-01-25", "close": 20.8, "volume": 3745669.0}, {"date": "2018-01-26", "close": 21.16, "volume": 3541841.0}, {"date": "2018-01-29", "close": 20.83, "volume": 3454562.0}, {"date": "2018-01-30", "close": 20.6, "volume": 3345400.0}, {"date": "2018-01-31", "close": 20.79, "volume": 4503658.0}, {"date": "2018-02-01", "close": 20.69, "volume": 6318715.0}, {"date": "2018-02-02", "close": 20.28, "volume": 6506173.0}, {"date": "2018-02-05", "close": 19.54, "volume": 5458578.0}, {"date": "2018-02-06", "close": 19.81, "volume": 7243019.0}, {"date": "2018-02-07", "close": 19.49, "volume": 4430784.0}, {"date": "2018-02-08", "close": 18.81, "volume": 7526508.0}, {"date": "2018-02-09", "close": 19.36, "volume": 7529275.0}, {"date": "2018-02-12", "close": 19.77, "volume": 7006305.0}, {"date": "2018-02-13", "close": 19.75, "volume": 7354441.0}, {"date": "2018-02-14", "close": 20.3, "volume": 13492320.0}, {"date": "2018-02-15", "close": 20.2, "volume": 7922391.0}, {"date": "2018-02-16", "close": 20.26, "volume": 7246367.0}, {"date": "2018-02-20", "close": 20.25, "volume": 3906982.0}, {"date": "2018-02-21", "close": 20.09, "volume": 3709796.0}, {"date": "2018-02-22", "close": 20.09, "volume": 4950210.0}, {"date": "2018-02-23", "close": 20.24, "volume": 3527479.0}, {"date": "2018-02-26", "close": 20.3, "volume": 2983995.0}, {"date": "2018-02-27", "close": 19.99, "volume": 5283006.0}, {"date": "2018-02-28", "close": 19.82, "volume": 5540119.0}, {"date": "2018-03-01", "close": 19.66, "volume": 5527480.0}, {"date": "2018-03-02", "close": 19.87, "volume": 3105124.0}, {"date": "2018-03-05", "close": 19.9, "volume": 7196894.0}, {"date": "2018-03-06", "close": 19.9, "volume": 2926521.0}, {"date": "2018-03-07", "close": 19.96, "volume": 2503357.0}, {"date": "2018-03-08", "close": 19.66, "volume": 4093733.0}, {"date": "2018-03-09", "close": 20.17, "volume": 4359058.0}, {"date": "2018-03-12", "close": 20.13, "volume": 5393405.0}, {"date": "2018-03-13", "close": 20.37, "volume": 6244591.0}, {"date": "2018-03-14", "close": 20.31, "volume": 5849071.0}, {"date": "2018-03-15", "close": 20.02, "volume": 5321682.0}, {"date": "2018-03-16", "close": 20.04, "volume": 19634630.0}, {"date": "2018-03-19", "close": 19.64, "volume": 4014116.0}, {"date": "2018-03-20", "close": 19.75, "volume": 4554291.0}, {"date": "2018-03-21", "close": 19.68, "volume": 2549478.0}, {"date": "2018-03-22", "close": 19.35, "volume": 4543231.0}, {"date": "2018-03-23", "close": 19.0, "volume": 3654867.0}, {"date": "2018-03-26", "close": 19.21, "volume": 3559056.0}, {"date": "2018-03-27", "close": 18.89, "volume": 5902620.0}, {"date": "2018-03-28", "close": 19.22, "volume": 5863189.0}, {"date": "2018-03-29", "close": 19.23, "volume": 3681060.0}, {"date": "2018-04-02", "close": 18.93, "volume": 3916823.0}, {"date": "2018-04-03", "close": 18.69, "volume": 7619449.0}, {"date": "2018-04-04", "close": 19.09, "volume": 5699344.0}, {"date": "2018-04-05", "close": 19.08, "volume": 4666980.0}, {"date": "2018-04-06", "close": 18.65, "volume": 3993751.0}, {"date": "2018-04-09", "close": 18.71, "volume": 3267026.0}, {"date": "2018-04-10", "close": 19.04, "volume": 3872059.0}, {"date": "2018-04-11", "close": 18.92, "volume": 3185473.0}, {"date": "2018-04-12", "close": 19.01, "volume": 2038591.0}, {"date": "2018-04-13", "close": 18.88, "volume": 2712351.0}, {"date": "2018-04-16", "close": 19.14, "volume": 4939330.0}, {"date": "2018-04-17", "close": 19.41, "volume": 4406459.0}, {"date": "2018-04-18", "close": 19.37, "volume": 3604984.0}, {"date": "2018-04-19", "close": 19.41, "volume": 3179330.0}, {"date": "2018-04-20", "close": 19.08, "volume": 2998324.0}, {"date": "2018-04-23", "close": 19.14, "volume": 2609188.0}, {"date": "2018-04-24", "close": 19.02, "volume": 3915891.0}, {"date": "2018-04-25", "close": 19.15, "volume": 3571084.0}, {"date": "2018-04-26", "close": 19.58, "volume": 4486560.0}, {"date": "2018-04-27", "close": 19.34, "volume": 3092559.0}, {"date": "2018-04-30", "close": 19.75, "volume": 5152844.0}, {"date": "2018-05-01", "close": 19.91, "volume": 7470274.0}, {"date": "2018-05-02", "close": 19.25, "volume": 7237076.0}, {"date": "2018-05-03", "close": 19.4, "volume": 5418600.0}, {"date": "2018-05-04", "close": 19.61, "volume": 4795005.0}, {"date": "2018-05-07", "close": 19.78, "volume": 6751537.0}, {"date": "2018-05-08", "close": 19.72, "volume": 3880108.0}, {"date": "2018-05-09", "close": 19.92, "volume": 3620038.0}, {"date": "2018-05-10", "close": 20.06, "volume": 2827015.0}, {"date": "2018-05-11", "close": 19.88, "volume": 3864008.0}, {"date": "2018-05-14", "close": 19.75, "volume": 4813819.0}, {"date": "2018-05-15", "close": 20.03, "volume": 3652334.0}, {"date": "2018-05-16", "close": 20.02, "volume": 3994334.0}, {"date": "2018-05-17", "close": 20.11, "volume": 3845350.0}, {"date": "2018-05-18", "close": 20.09, "volume": 3118006.0}, {"date": "2018-05-21", "close": 20.14, "volume": 3004726.0}, {"date": "2018-05-22", "close": 20.2, "volume": 4248272.0}, {"date": "2018-05-23", "close": 20.12, "volume": 3221434.0}, {"date": "2018-05-24", "close": 20.06, "volume": 3861140.0}, {"date": "2018-05-25", "close": 20.0, "volume": 3052193.0}, {"date": "2018-05-29", "close": 19.7, "volume": 4505241.0}, {"date": "2018-05-30", "close": 19.95, "volume": 3578829.0}, {"date": "2018-05-31", "close": 19.89, "volume": 5190241.0}, {"date": "2018-06-01", "close": 20.06, "volume": 3516035.0}, {"date": "2018-06-04", "close": 20.36, "volume": 3214769.0}, {"date": "2018-06-05", "close": 20.62, "volume": 9625985.0}, {"date": "2018-06-06", "close": 20.95, "volume": 3542953.0}, {"date": "2018-06-07", "close": 20.78, "volume": 3698441.0}, {"date": "2018-06-08", "close": 20.81, "volume": 4232592.0}, {"date": "2018-06-11", "close": 20.89, "volume": 6484910.0}, {"date": "2018-06-12", "close": 21.1, "volume": 4677820.0}, {"date": "2018-06-13", "close": 20.97, "volume": 3832982.0}, {"date": "2018-06-14", "close": 20.66, "volume": 4724924.0}, {"date": "2018-06-15", "close": 20.69, "volume": 5742801.0}, {"date": "2018-06-18", "close": 20.76, "volume": 3977505.0}, {"date": "2018-06-19", "close": 21.0, "volume": 5695828.0}, {"date": "2018-06-20", "close": 21.18, "volume": 7243495.0}, {"date": "2018-06-21", "close": 21.08, "volume": 2930540.0}, {"date": "2018-06-22", "close": 21.14, "volume": 6298126.0}, {"date": "2018-06-25", "close": 20.78, "volume": 3920366.0}, {"date": "2018-06-26", "close": 20.62, "volume": 4446165.0}, {"date": "2018-06-27", "close": 20.31, "volume": 4178093.0}, {"date": "2018-06-28", "close": 20.3, "volume": 4466928.0}, {"date": "2018-06-29", "close": 20.33, "volume": 3382014.0}, {"date": "2018-07-02", "close": 20.44, "volume": 3034841.0}, {"date": "2018-07-03", "close": 20.11, "volume": 2162525.0}, {"date": "2018-07-05", "close": 20.3, "volume": 4128877.0}, {"date": "2018-07-06", "close": 20.25, "volume": 3276995.0}, {"date": "2018-07-09", "close": 20.3, "volume": 3814633.0}, {"date": "2018-07-10", "close": 20.44, "volume": 3291953.0}, {"date": "2018-07-11", "close": 20.3, "volume": 2453404.0}, {"date": "2018-07-12", "close": 20.41, "volume": 2319745.0}, {"date": "2018-07-13", "close": 20.36, "volume": 2668803.0}, {"date": "2018-07-16", "close": 20.27, "volume": 2412824.0}, {"date": "2018-07-17", "close": 20.4, "volume": 3899171.0}, {"date": "2018-07-18", "close": 20.16, "volume": 5117973.0}, {"date": "2018-07-19", "close": 20.29, "volume": 3821788.0}, {"date": "2018-07-20", "close": 20.28, "volume": 2744576.0}, {"date": "2018-07-23", "close": 20.21, "volume": 2246464.0}, {"date": "2018-07-24", "close": 20.22, "volume": 4437377.0}, {"date": "2018-07-25", "close": 20.39, "volume": 3464884.0}, {"date": "2018-07-26", "close": 20.4, "volume": 2441645.0}, {"date": "2018-07-27", "close": 20.26, "volume": 2390713.0}, {"date": "2018-07-30", "close": 20.11, "volume": 3714075.0}, {"date": "2018-07-31", "close": 20.16, "volume": 5598071.0}, {"date": "2018-08-01", "close": 20.15, "volume": 5025431.0}, {"date": "2018-08-02", "close": 20.59, "volume": 8224659.0}, {"date": "2018-08-03", "close": 19.4, "volume": 15753910.0}, {"date": "2018-08-06", "close": 19.08, "volume": 9558453.0}, {"date": "2018-08-07", "close": 19.17, "volume": 7536164.0}, {"date": "2018-08-08", "close": 19.15, "volume": 5381605.0}, {"date": "2018-08-09", "close": 18.92, "volume": 3600873.0}, {"date": "2018-08-10", "close": 18.84, "volume": 4366849.0}, {"date": "2018-08-13", "close": 18.75, "volume": 3684178.0}, {"date": "2018-08-14", "close": 18.81, "volume": 3855938.0}, {"date": "2018-08-15", "close": 18.9, "volume": 6573875.0}, {"date": "2018-08-16", "close": 18.86, "volume": 5382401.0}, {"date": "2018-08-17", "close": 18.91, "volume": 5583185.0}, {"date": "2018-08-20", "close": 18.97, "volume": 3985244.0}, {"date": "2018-08-21", "close": 18.89, "volume": 3760559.0}, {"date": "2018-08-22", "close": 18.97, "volume": 3214466.0}, {"date": "2018-08-23", "close": 18.89, "volume": 3229165.0}, {"date": "2018-08-24", "close": 18.82, "volume": 3039464.0}, {"date": "2018-08-27", "close": 18.84, "volume": 4552517.0}, {"date": "2018-08-28", "close": 18.81, "volume": 3432065.0}, {"date": "2018-08-29", "close": 18.89, "volume": 3023674.0}, {"date": "2018-08-30", "close": 18.8, "volume": 3793963.0}, {"date": "2018-08-31", "close": 18.92, "volume": 3936880.0}, {"date": "2018-09-04", "close": 18.86, "volume": 3391127.0}, {"date": "2018-09-05", "close": 18.71, "volume": 5250729.0}, {"date": "2018-09-06", "close": 18.96, "volume": 4784377.0}, {"date": "2018-09-07", "close": 18.89, "volume": 2903056.0}, {"date": "2018-09-10", "close": 19.14, "volume": 3489856.0}, {"date": "2018-09-11", "close": 19.16, "volume": 4654983.0}, {"date": "2018-09-12", "close": 19.3, "volume": 3525559.0}, {"date": "2018-09-13", "close": 18.74, "volume": 7922366.0}, {"date": "2018-09-14", "close": 18.73, "volume": 4829391.0}, {"date": "2018-09-17", "close": 18.52, "volume": 5154282.0}, {"date": "2018-09-18", "close": 18.66, "volume": 4510904.0}, {"date": "2018-09-19", "close": 18.6, "volume": 4627089.0}, {"date": "2018-09-20", "close": 18.72, "volume": 3990736.0}, {"date": "2018-09-21", "close": 19.03, "volume": 10017390.0}, {"date": "2018-09-24", "close": 18.78, "volume": 4529280.0}, {"date": "2018-09-25", "close": 18.77, "volume": 4043159.0}, {"date": "2018-09-26", "close": 19.06, "volume": 9431557.0}, {"date": "2018-09-27", "close": 18.94, "volume": 3403381.0}, {"date": "2018-09-28", "close": 19.06, "volume": 4190805.0}, {"date": "2018-10-01", "close": 19.01, "volume": 3211109.0}, {"date": "2018-10-02", "close": 18.89, "volume": 4078453.0}, {"date": "2018-10-03", "close": 19.08, "volume": 2829507.0}, {"date": "2018-10-04", "close": 18.6, "volume": 4876536.0}, {"date": "2018-10-05", "close": 18.17, "volume": 7508494.0}, {"date": "2018-10-08", "close": 18.02, "volume": 5646258.0}, {"date": "2018-10-09", "close": 18.17, "volume": 7283551.0}, {"date": "2018-10-10", "close": 17.76, "volume": 4942555.0}, {"date": "2018-10-11", "close": 17.67, "volume": 6172845.0}, {"date": "2018-10-12", "close": 17.91, "volume": 5119213.0}, {"date": "2018-10-15", "close": 18.04, "volume": 4159720.0}, {"date": "2018-10-16", "close": 18.4, "volume": 3426387.0}, {"date": "2018-10-17", "close": 18.42, "volume": 2906906.0}, {"date": "2018-10-18", "close": 18.34, "volume": 3349822.0}, {"date": "2018-10-19", "close": 18.18, "volume": 4148006.0}, {"date": "2018-10-22", "close": 18.01, "volume": 7810464.0}, {"date": "2018-10-23", "close": 17.94, "volume": 7405088.0}, {"date": "2018-10-24", "close": 17.67, "volume": 5440171.0}, {"date": "2018-10-25", "close": 17.93, "volume": 4794832.0}, {"date": "2018-10-26", "close": 17.62, "volume": 6480413.0}, {"date": "2018-10-29", "close": 17.59, "volume": 5552711.0}, {"date": "2018-10-30", "close": 17.87, "volume": 6054023.0}, {"date": "2018-10-31", "close": 18.04, "volume": 7537527.0}, {"date": "2018-11-01", "close": 18.07, "volume": 5325973.0}, {"date": "2018-11-02", "close": 17.91, "volume": 6902706.0}, {"date": "2018-11-05", "close": 18.44, "volume": 7003757.0}, {"date": "2018-11-06", "close": 18.48, "volume": 4713809.0}, {"date": "2018-11-07", "close": 18.49, "volume": 3452111.0}, {"date": "2018-11-08", "close": 18.97, "volume": 5069130.0}, {"date": "2018-11-09", "close": 18.82, "volume": 5083159.0}, {"date": "2018-11-12", "close": 18.56, "volume": 3570683.0}, {"date": "2018-11-13", "close": 18.89, "volume": 6414289.0}, {"date": "2018-11-14", "close": 18.87, "volume": 5217170.0}, {"date": "2018-11-15", "close": 18.76, "volume": 9757813.0}, {"date": "2018-11-16", "close": 18.89, "volume": 6761097.0}, {"date": "2018-11-19", "close": 18.71, "volume": 5268320.0}, {"date": "2018-11-20", "close": 18.62, "volume": 4431857.0}, {"date": "2018-11-21", "close": 18.43, "volume": 5514669.0}, {"date": "2018-11-23", "close": 18.46, "volume": 832075.0}, {"date": "2018-11-26", "close": 18.53, "volume": 4564103.0}, {"date": "2018-11-27", "close": 18.65, "volume": 3518060.0}, {"date": "2018-11-28", "close": 18.85, "volume": 6335675.0}, {"date": "2018-11-29", "close": 18.68, "volume": 4250095.0}, {"date": "2018-11-30", "close": 18.73, "volume": 6864510.0}, {"date": "2018-12-03", "close": 18.72, "volume": 8626097.0}, {"date": "2018-12-04", "close": 18.36, "volume": 5429482.0}, {"date": "2018-12-06", "close": 18.49, "volume": 6114818.0}, {"date": "2018-12-07", "close": 18.15, "volume": 5149876.0}, {"date": "2018-12-10", "close": 18.3, "volume": 6343267.0}, {"date": "2018-12-11", "close": 18.37, "volume": 7346334.0}, {"date": "2018-12-12", "close": 18.54, "volume": 6434200.0}, {"date": "2018-12-13", "close": 18.7, "volume": 5850588.0}, {"date": "2018-12-14", "close": 18.18, "volume": 4481477.0}, {"date": "2018-12-17", "close": 17.82, "volume": 3769581.0}, {"date": "2018-12-18", "close": 17.65, "volume": 4606444.0}, {"date": "2018-12-19", "close": 17.49, "volume": 4331320.0}, {"date": "2018-12-20", "close": 17.03, "volume": 6133348.0}, {"date": "2018-12-21", "close": 16.83, "volume": 8982647.0}, {"date": "2018-12-24", "close": 16.55, "volume": 2637190.0}, {"date": "2018-12-26", "close": 17.01, "volume": 3979965.0}, {"date": "2018-12-27", "close": 17.09, "volume": 3872807.0}, {"date": "2018-12-28", "close": 17.04, "volume": 2664851.0}, {"date": "2018-12-31", "close": 17.06, "volume": 2895849.0}, {"date": "2019-01-02", "close": 17.14, "volume": 4950019.0}, {"date": "2019-01-03", "close": 16.87, "volume": 4310051.0}, {"date": "2019-01-04", "close": 17.09, "volume": 4908508.0}, {"date": "2019-01-07", "close": 17.04, "volume": 6234070.0}, {"date": "2019-01-08", "close": 17.07, "volume": 6322919.0}, {"date": "2019-01-09", "close": 17.32, "volume": 5235566.0}, {"date": "2019-01-10", "close": 17.41, "volume": 4385079.0}, {"date": "2019-01-11", "close": 17.52, "volume": 3949145.0}, {"date": "2019-01-14", "close": 17.5, "volume": 5228947.0}, {"date": "2019-01-15", "close": 17.7, "volume": 3898717.0}, {"date": "2019-01-16", "close": 17.75, "volume": 4233561.0}, {"date": "2019-01-17", "close": 17.93, "volume": 4561558.0}, {"date": "2019-01-18", "close": 18.26, "volume": 3569755.0}, {"date": "2019-01-22", "close": 18.09, "volume": 3814982.0}, {"date": "2019-01-23", "close": 18.07, "volume": 3888854.0}, {"date": "2019-01-24", "close": 18.18, "volume": 5090263.0}, {"date": "2019-01-25", "close": 18.23, "volume": 5796218.0}, {"date": "2019-01-28", "close": 18.17, "volume": 5472706.0}, {"date": "2019-01-29", "close": 18.13, "volume": 6222273.0}, {"date": "2019-01-30", "close": 18.31, "volume": 5543573.0}, {"date": "2019-01-31", "close": 18.25, "volume": 7736811.0}, {"date": "2019-02-01", "close": 18.48, "volume": 7062734.0}, {"date": "2019-02-04", "close": 18.41, "volume": 5271021.0}, {"date": "2019-02-05", "close": 18.51, "volume": 6923707.0}, {"date": "2019-02-06", "close": 18.6, "volume": 5012066.0}, {"date": "2019-02-07", "close": 18.32, "volume": 6864149.0}, {"date": "2019-02-08", "close": 18.01, "volume": 14303000.0}, {"date": "2019-02-11", "close": 17.86, "volume": 9666457.0}, {"date": "2019-02-12", "close": 17.99, "volume": 6306819.0}, {"date": "2019-02-13", "close": 17.95, "volume": 4729705.0}, {"date": "2019-02-14", "close": 17.75, "volume": 5779993.0}, {"date": "2019-02-15", "close": 17.8, "volume": 11987200.0}, {"date": "2019-02-19", "close": 17.84, "volume": 6012116.0}, {"date": "2019-02-20", "close": 17.84, "volume": 4073861.0}, {"date": "2019-02-21", "close": 17.63, "volume": 5318578.0}, {"date": "2019-02-22", "close": 17.83, "volume": 4185697.0}, {"date": "2019-02-25", "close": 17.71, "volume": 5700528.0}, {"date": "2019-02-26", "close": 17.73, "volume": 5051791.0}, {"date": "2019-02-27", "close": 17.8, "volume": 3020837.0}, {"date": "2019-02-28", "close": 17.87, "volume": 10144530.0}, {"date": "2019-03-01", "close": 18.21, "volume": 11709960.0}, {"date": "2019-03-04", "close": 18.23, "volume": 5777608.0}, {"date": "2019-03-05", "close": 18.07, "volume": 5399677.0}, {"date": "2019-03-06", "close": 18.14, "volume": 4793657.0}, {"date": "2019-03-07", "close": 17.71, "volume": 5315362.0}, {"date": "2019-03-08", "close": 17.93, "volume": 5323456.0}, {"date": "2019-03-11", "close": 18.16, "volume": 4143576.0}, {"date": "2019-03-12", "close": 18.18, "volume": 4827138.0}, {"date": "2019-03-13", "close": 18.4, "volume": 5325527.0}, {"date": "2019-03-14", "close": 18.19, "volume": 6837086.0}, {"date": "2019-03-15", "close": 18.35, "volume": 14507330.0}, {"date": "2019-03-18", "close": 18.18, "volume": 6793591.0}, {"date": "2019-03-19", "close": 18.07, "volume": 6493449.0}, {"date": "2019-03-20", "close": 18.0, "volume": 4491981.0}, {"date": "2019-03-21", "close": 18.32, "volume": 4736279.0}, {"date": "2019-03-22", "close": 18.25, "volume": 3991593.0}, {"date": "2019-03-25", "close": 18.2, "volume": 3435688.0}, {"date": "2019-03-26", "close": 18.57, "volume": 4799096.0}, {"date": "2019-03-27", "close": 18.57, "volume": 4749811.0}, {"date": "2019-03-28", "close": 18.63, "volume": 5183352.0}, {"date": "2019-03-29", "close": 18.47, "volume": 6064457.0}, {"date": "2019-04-01", "close": 18.66, "volume": 4023575.0}, {"date": "2019-04-02", "close": 18.93, "volume": 6257377.0}, {"date": "2019-04-03", "close": 19.07, "volume": 6285075.0}, {"date": "2019-04-04", "close": 19.02, "volume": 2955321.0}, {"date": "2019-04-05", "close": 19.39, "volume": 9691176.0}, {"date": "2019-04-08", "close": 19.48, "volume": 8902847.0}, {"date": "2019-04-09", "close": 19.38, "volume": 8260990.0}, {"date": "2019-04-10", "close": 19.37, "volume": 4007856.0}, {"date": "2019-04-11", "close": 19.17, "volume": 6822098.0}, {"date": "2019-04-12", "close": 19.11, "volume": 5428542.0}, {"date": "2019-04-15", "close": 19.17, "volume": 2535393.0}, {"date": "2019-04-16", "close": 19.24, "volume": 5220450.0}, {"date": "2019-04-17", "close": 19.3, "volume": 3623100.0}, {"date": "2019-04-18", "close": 19.3, "volume": 4772133.0}, {"date": "2019-04-22", "close": 19.27, "volume": 3916320.0}, {"date": "2019-04-23", "close": 19.41, "volume": 5878786.0}, {"date": "2019-04-24", "close": 19.44, "volume": 4645498.0}, {"date": "2019-04-25", "close": 19.18, "volume": 2766120.0}, {"date": "2019-04-26", "close": 19.69, "volume": 6524872.0}, {"date": "2019-04-29", "close": 19.41, "volume": 5861525.0}, {"date": "2019-04-30", "close": 19.44, "volume": 5766827.0}, {"date": "2019-05-01", "close": 19.32, "volume": 4512937.0}, {"date": "2019-05-02", "close": 19.27, "volume": 3502497.0}, {"date": "2019-05-03", "close": 19.3, "volume": 3430297.0}, {"date": "2019-05-06", "close": 19.22, "volume": 9078348.0}, {"date": "2019-05-07", "close": 19.2, "volume": 9386678.0}, {"date": "2019-05-08", "close": 19.2, "volume": 15060580.0}, {"date": "2019-05-09", "close": 19.2, "volume": 10749390.0}, {"date": "2019-05-10", "close": 19.4, "volume": 5449492.0}, {"date": "2019-05-13", "close": 19.06, "volume": 5059367.0}, {"date": "2019-05-14", "close": 19.32, "volume": 5010202.0}, {"date": "2019-05-15", "close": 19.44, "volume": 4063580.0}, {"date": "2019-05-16", "close": 19.6, "volume": 4938229.0}, {"date": "2019-05-17", "close": 19.32, "volume": 5425559.0}, {"date": "2019-05-20", "close": 19.23, "volume": 4571322.0}, {"date": "2019-05-21", "close": 19.41, "volume": 3536230.0}, {"date": "2019-05-22", "close": 19.47, "volume": 4417074.0}, {"date": "2019-05-23", "close": 19.47, "volume": 5372069.0}, {"date": "2019-05-24", "close": 19.36, "volume": 4546872.0}, {"date": "2019-05-28", "close": 19.34, "volume": 9117921.0}, {"date": "2019-05-29", "close": 19.36, "volume": 5834402.0}, {"date": "2019-05-30", "close": 19.31, "volume": 2891148.0}, {"date": "2019-05-31", "close": 19.4, "volume": 5098935.0}, {"date": "2019-06-03", "close": 19.39, "volume": 6346172.0}, {"date": "2019-06-04", "close": 20.37, "volume": 19064040.0}, {"date": "2019-06-05", "close": 19.85, "volume": 12555060.0}, {"date": "2019-06-06", "close": 19.96, "volume": 4182775.0}, {"date": "2019-06-07", "close": 20.15, "volume": 3400455.0}, {"date": "2019-06-10", "close": 20.02, "volume": 6341676.0}, {"date": "2019-06-11", "close": 19.89, "volume": 4171484.0}, {"date": "2019-06-12", "close": 20.14, "volume": 4381587.0}, {"date": "2019-06-13", "close": 20.06, "volume": 2709677.0}, {"date": "2019-06-14", "close": 20.09, "volume": 2756484.0}, {"date": "2019-06-17", "close": 20.06, "volume": 3881743.0}, {"date": "2019-06-18", "close": 19.57, "volume": 14846390.0}, {"date": "2019-06-19", "close": 19.71, "volume": 5673783.0}, {"date": "2019-06-20", "close": 19.89, "volume": 7140220.0}, {"date": "2019-06-21", "close": 20.09, "volume": 13443320.0}, {"date": "2019-06-24", "close": 19.94, "volume": 4866355.0}, {"date": "2019-06-25", "close": 19.94, "volume": 4251231.0}, {"date": "2019-06-26", "close": 19.6, "volume": 6497338.0}, {"date": "2019-06-27", "close": 19.68, "volume": 3138208.0}, {"date": "2019-06-28", "close": 19.89, "volume": 5450574.0}, {"date": "2019-07-01", "close": 19.98, "volume": 4904712.0}, {"date": "2019-07-02", "close": 20.16, "volume": 3749170.0}, {"date": "2019-07-03", "close": 20.25, "volume": 3773308.0}, {"date": "2019-07-05", "close": 20.35, "volume": 3144173.0}, {"date": "2019-07-08", "close": 20.35, "volume": 3977744.0}, {"date": "2019-07-09", "close": 20.65, "volume": 4781765.0}, {"date": "2019-07-10", "close": 20.55, "volume": 6151884.0}, {"date": "2019-07-11", "close": 20.41, "volume": 4329528.0}, {"date": "2019-07-12", "close": 20.5, "volume": 2950303.0}, {"date": "2019-07-15", "close": 20.77, "volume": 2860046.0}, {"date": "2019-07-16", "close": 20.53, "volume": 4715460.0}, {"date": "2019-07-17", "close": 20.39, "volume": 2942144.0}, {"date": "2019-07-18", "close": 20.51, "volume": 2369729.0}, {"date": "2019-07-19", "close": 20.4, "volume": 2602155.0}, {"date": "2019-07-22", "close": 20.4, "volume": 2472703.0}, {"date": "2019-07-23", "close": 20.66, "volume": 4536157.0}, {"date": "2019-07-24", "close": 20.88, "volume": 4014515.0}, {"date": "2019-07-25", "close": 20.84, "volume": 3238750.0}, {"date": "2019-07-26", "close": 21.07, "volume": 4207539.0}, {"date": "2019-07-29", "close": 21.14, "volume": 3840402.0}, {"date": "2019-07-30", "close": 20.9, "volume": 5237048.0}, {"date": "2019-07-31", "close": 21.0, "volume": 6496388.0}, {"date": "2019-08-01", "close": 21.09, "volume": 8911373.0}, {"date": "2019-08-02", "close": 21.82, "volume": 12614010.0}, {"date": "2019-08-05", "close": 21.05, "volume": 8008235.0}, {"date": "2019-08-06", "close": 21.38, "volume": 6397008.0}, {"date": "2019-08-07", "close": 21.4, "volume": 6319304.0}, {"date": "2019-08-08", "close": 21.61, "volume": 3760929.0}, {"date": "2019-08-09", "close": 21.59, "volume": 4451843.0}, {"date": "2019-08-12", "close": 21.3, "volume": 3695428.0}, {"date": "2019-08-13", "close": 21.41, "volume": 9503915.0}, {"date": "2019-08-14", "close": 20.77, "volume": 6910234.0}, {"date": "2019-08-15", "close": 20.88, "volume": 5305898.0}, {"date": "2019-08-16", "close": 21.09, "volume": 6217283.0}, {"date": "2019-08-19", "close": 21.39, "volume": 3391950.0}, {"date": "2019-08-20", "close": 21.39, "volume": 3488450.0}, {"date": "2019-08-21", "close": 21.77, "volume": 4162575.0}, {"date": "2019-08-22", "close": 21.9, "volume": 4320839.0}, {"date": "2019-08-23", "close": 21.38, "volume": 3347776.0}, {"date": "2019-08-26", "close": 21.66, "volume": 4152224.0}, {"date": "2019-08-27", "close": 21.87, "volume": 5871800.0}, {"date": "2019-08-28", "close": 21.97, "volume": 3938312.0}, {"date": "2019-08-29", "close": 22.12, "volume": 3625877.0}, {"date": "2019-08-30", "close": 22.12, "volume": 3435626.0}, {"date": "2019-09-03", "close": 21.94, "volume": 5739148.0}, {"date": "2019-09-04", "close": 22.27, "volume": 4209650.0}, {"date": "2019-09-05", "close": 22.6, "volume": 5856053.0}, {"date": "2019-09-06", "close": 22.85, "volume": 3660880.0}, {"date": "2019-09-09", "close": 23.3, "volume": 7022992.0}, {"date": "2019-09-10", "close": 23.22, "volume": 6709138.0}, {"date": "2019-09-11", "close": 23.74, "volume": 7659308.0}, {"date": "2019-09-12", "close": 23.76, "volume": 7081763.0}, {"date": "2019-09-13", "close": 23.36, "volume": 5367484.0}, {"date": "2019-09-16", "close": 22.76, "volume": 8365470.0}, {"date": "2019-09-17", "close": 22.86, "volume": 5045039.0}, {"date": "2019-09-18", "close": 22.81, "volume": 5840639.0}, {"date": "2019-09-19", "close": 22.71, "volume": 4303609.0}, {"date": "2019-09-20", "close": 22.51, "volume": 8326404.0}, {"date": "2019-09-23", "close": 22.4, "volume": 8396004.0}, {"date": "2019-09-24", "close": 21.91, "volume": 15107610.0}, {"date": "2019-09-25", "close": 22.34, "volume": 8611090.0}, {"date": "2019-09-26", "close": 22.44, "volume": 4808794.0}, {"date": "2019-09-27", "close": 23.05, "volume": 9269435.0}, {"date": "2019-09-30", "close": 23.17, "volume": 6342853.0}, {"date": "2019-10-01", "close": 23.22, "volume": 4441699.0}, {"date": "2019-10-02", "close": 22.77, "volume": 9370337.0}, {"date": "2019-10-03", "close": 22.9, "volume": 6529323.0}, {"date": "2019-10-04", "close": 23.31, "volume": 5803665.0}, {"date": "2019-10-07", "close": 23.32, "volume": 3643260.0}, {"date": "2019-10-08", "close": 23.16, "volume": 5501464.0}, {"date": "2019-10-09", "close": 23.38, "volume": 4635577.0}, {"date": "2019-10-10", "close": 23.56, "volume": 5448069.0}, {"date": "2019-10-11", "close": 23.73, "volume": 4544423.0}, {"date": "2019-10-14", "close": 23.76, "volume": 4903496.0}, {"date": "2019-10-15", "close": 23.97, "volume": 4300122.0}, {"date": "2019-10-16", "close": 23.96, "volume": 3929998.0}, {"date": "2019-10-17", "close": 23.94, "volume": 3576072.0}, {"date": "2019-10-18", "close": 24.03, "volume": 3606478.0}, {"date": "2019-10-21", "close": 24.35, "volume": 4070657.0}, {"date": "2019-10-22", "close": 24.24, "volume": 4510984.0}, {"date": "2019-10-23", "close": 24.52, "volume": 4083309.0}, {"date": "2019-10-24", "close": 24.77, "volume": 3891499.0}, {"date": "2019-10-25", "close": 24.82, "volume": 4584583.0}, {"date": "2019-10-28", "close": 25.02, "volume": 7663628.0}, {"date": "2019-10-29", "close": 25.03, "volume": 6215733.0}, {"date": "2019-10-30", "close": 25.2, "volume": 6213083.0}, {"date": "2019-10-31", "close": 25.06, "volume": 8828935.0}, {"date": "2019-11-01", "close": 26.48, "volume": 14391420.0}, {"date": "2019-11-04", "close": 26.61, "volume": 13317630.0}, {"date": "2019-11-05", "close": 26.51, "volume": 8904557.0}, {"date": "2019-11-06", "close": 27.47, "volume": 7505427.0}, {"date": "2019-11-07", "close": 27.86, "volume": 7892997.0}, {"date": "2019-11-08", "close": 27.87, "volume": 5836357.0}, {"date": "2019-11-11", "close": 27.36, "volume": 8234502.0}, {"date": "2019-11-12", "close": 26.65, "volume": 10737100.0}, {"date": "2019-11-13", "close": 26.4, "volume": 7422391.0}, {"date": "2019-11-14", "close": 26.48, "volume": 5375295.0}, {"date": "2019-11-15", "close": 26.8, "volume": 7740205.0}, {"date": "2019-11-18", "close": 27.08, "volume": 7422502.0}, {"date": "2019-11-19", "close": 27.35, "volume": 5490805.0}, {"date": "2019-11-20", "close": 26.97, "volume": 6041479.0}, {"date": "2019-11-21", "close": 27.03, "volume": 5917641.0}, {"date": "2019-11-22", "close": 27.0, "volume": 5133356.0}, {"date": "2019-11-25", "close": 27.38, "volume": 6700508.0}, {"date": "2019-11-26", "close": 27.37, "volume": 29862380.0}, {"date": "2019-11-27", "close": 27.28, "volume": 5430477.0}, {"date": "2019-11-29", "close": 26.88, "volume": 3930241.0}, {"date": "2019-12-02", "close": 26.91, "volume": 4625215.0}, {"date": "2019-12-03", "close": 26.75, "volume": 7108039.0}, {"date": "2019-12-04", "close": 26.76, "volume": 5601006.0}, {"date": "2019-12-05", "close": 26.84, "volume": 5162737.0}, {"date": "2019-12-06", "close": 26.86, "volume": 4162579.0}, {"date": "2019-12-09", "close": 26.93, "volume": 4894553.0}, {"date": "2019-12-10", "close": 26.81, "volume": 4927621.0}, {"date": "2019-12-11", "close": 26.59, "volume": 4442236.0}, {"date": "2019-12-12", "close": 27.05, "volume": 7946739.0}, {"date": "2019-12-13", "close": 27.23, "volume": 4668842.0}, {"date": "2019-12-16", "close": 27.13, "volume": 8356473.0}, {"date": "2019-12-17", "close": 26.86, "volume": 6113225.0}, {"date": "2019-12-18", "close": 26.87, "volume": 5674032.0}, {"date": "2019-12-19", "close": 27.17, "volume": 5315999.0}, {"date": "2019-12-20", "close": 27.43, "volume": 14784600.0}, {"date": "2019-12-23", "close": 27.14, "volume": 3518621.0}, {"date": "2019-12-24", "close": 27.07, "volume": 1068958.0}, {"date": "2019-12-26", "close": 27.29, "volume": 2593530.0}, {"date": "2019-12-27", "close": 27.37, "volume": 3339222.0}, {"date": "2019-12-30", "close": 26.78, "volume": 4391271.0}, {"date": "2019-12-31", "close": 26.78, "volume": 3275708.0}, {"date": "2020-01-02", "close": 26.19, "volume": 8124920.0}, {"date": "2020-01-03", "close": 26.1, "volume": 4993984.0}, {"date": "2020-01-06", "close": 25.85, "volume": 8018791.0}, {"date": "2020-01-07", "close": 25.97, "volume": 6182242.0}, {"date": "2020-01-08", "close": 26.2, "volume": 5965872.0}, {"date": "2020-01-09", "close": 26.66, "volume": 6917453.0}, {"date": "2020-01-10", "close": 26.26, "volume": 5206416.0}, {"date": "2020-01-13", "close": 26.5, "volume": 7247852.0}, {"date": "2020-01-14", "close": 26.67, "volume": 4511523.0}, {"date": "2020-01-15", "close": 27.07, "volume": 4883319.0}, {"date": "2020-01-16", "close": 27.59, "volume": 5072910.0}, {"date": "2020-01-17", "close": 27.77, "volume": 7463931.0}, {"date": "2020-01-21", "close": 27.32, "volume": 7662498.0}, {"date": "2020-01-22", "close": 27.58, "volume": 3686886.0}, {"date": "2020-01-23", "close": 27.75, "volume": 4243394.0}, {"date": "2020-01-24", "close": 27.1, "volume": 5294572.0}, {"date": "2020-01-27", "close": 27.15, "volume": 6255752.0}, {"date": "2020-01-28", "close": 27.49, "volume": 4486357.0}, {"date": "2020-01-29", "close": 27.51, "volume": 3700744.0}, {"date": "2020-01-30", "close": 27.6, "volume": 3630970.0}, {"date": "2020-01-31", "close": 26.9, "volume": 13437520.0}, {"date": "2020-02-03", "close": 27.09, "volume": 4394363.0}, {"date": "2020-02-04", "close": 27.46, "volume": 5245421.0}, {"date": "2020-02-05", "close": 27.92, "volume": 5801284.0}, {"date": "2020-02-06", "close": 27.97, "volume": 5730857.0}, {"date": "2020-02-07", "close": 27.65, "volume": 4134058.0}, {"date": "2020-02-10", "close": 28.3, "volume": 6758330.0}, {"date": "2020-02-11", "close": 28.24, "volume": 9613817.0}, {"date": "2020-02-12", "close": 26.13, "volume": 20447260.0}, {"date": "2020-02-13", "close": 26.06, "volume": 8992445.0}, {"date": "2020-02-14", "close": 26.24, "volume": 5829650.0}, {"date": "2020-02-18", "close": 25.79, "volume": 7306000.0}, {"date": "2020-02-19", "close": 26.22, "volume": 9015023.0}, {"date": "2020-02-20", "close": 26.5, "volume": 6683189.0}, {"date": "2020-02-21", "close": 25.77, "volume": 12934470.0}, {"date": "2020-02-24", "close": 25.11, "volume": 8089717.0}, {"date": "2020-02-25", "close": 24.06, "volume": 8644563.0}, {"date": "2020-02-26", "close": 23.81, "volume": 6924292.0}, {"date": "2020-02-27", "close": 22.71, "volume": 10540540.0}, {"date": "2020-02-28", "close": 22.39, "volume": 14106820.0}, {"date": "2020-03-02", "close": 23.49, "volume": 9722817.0}, {"date": "2020-03-03", "close": 23.05, "volume": 10577560.0}, {"date": "2020-03-04", "close": 23.9, "volume": 6838844.0}, {"date": "2020-03-05", "close": 22.38, "volume": 11617430.0}, {"date": "2020-03-06", "close": 22.35, "volume": 16566450.0}, {"date": "2020-03-09", "close": 20.17, "volume": 11371730.0}, {"date": "2020-03-10", "close": 21.9, "volume": 9232579.0}, {"date": "2020-03-11", "close": 21.73, "volume": 13919630.0}, {"date": "2020-03-12", "close": 20.68, "volume": 15484540.0}, {"date": "2020-03-13", "close": 22.13, "volume": 20301750.0}, {"date": "2020-03-16", "close": 20.84, "volume": 10090620.0}, {"date": "2020-03-17", "close": 22.56, "volume": 11154630.0}, {"date": "2020-03-18", "close": 21.55, "volume": 11373870.0}, {"date": "2020-03-19", "close": 20.07, "volume": 9055444.0}, {"date": "2020-03-20", "close": 18.37, "volume": 10324770.0}, {"date": "2020-03-23", "close": 18.55, "volume": 8851072.0}, {"date": "2020-03-24", "close": 19.11, "volume": 7201968.0}, {"date": "2020-03-25", "close": 19.24, "volume": 8760228.0}, {"date": "2020-03-26", "close": 20.76, "volume": 8143603.0}, {"date": "2020-03-27", "close": 19.74, "volume": 6038435.0}, {"date": "2020-03-30", "close": 18.91, "volume": 8272810.0}, {"date": "2020-03-31", "close": 18.13, "volume": 9066128.0}, {"date": "2020-04-01", "close": 17.6, "volume": 8230639.0}, {"date": "2020-04-02", "close": 17.85, "volume": 8495367.0}, {"date": "2020-04-03", "close": 17.72, "volume": 4608342.0}, {"date": "2020-04-06", "close": 19.22, "volume": 7235139.0}, {"date": "2020-04-07", "close": 19.88, "volume": 8098928.0}, {"date": "2020-04-08", "close": 20.26, "volume": 7191915.0}, {"date": "2020-04-09", "close": 20.19, "volume": 5953032.0}, {"date": "2020-04-13", "close": 19.94, "volume": 4624833.0}, {"date": "2020-04-14", "close": 20.16, "volume": 4286204.0}, {"date": "2020-04-15", "close": 19.13, "volume": 4475591.0}, {"date": "2020-04-16", "close": 19.18, "volume": 4038063.0}, {"date": "2020-04-17", "close": 19.93, "volume": 5276922.0}, {"date": "2020-04-20", "close": 19.33, "volume": 6798556.0}, {"date": "2020-04-21", "close": 18.69, "volume": 5909623.0}, {"date": "2020-04-22", "close": 18.91, "volume": 5672366.0}, {"date": "2020-04-23", "close": 19.04, "volume": 5620534.0}, {"date": "2020-04-24", "close": 18.5, "volume": 8603403.0}, {"date": "2020-04-27", "close": 19.13, "volume": 6892017.0}, {"date": "2020-04-28", "close": 19.13, "volume": 8276604.0}, {"date": "2020-04-29", "close": 19.96, "volume": 5805409.0}, {"date": "2020-04-30", "close": 19.07, "volume": 5835798.0}, {"date": "2020-05-01", "close": 18.52, "volume": 10671780.0}, {"date": "2020-05-04", "close": 18.85, "volume": 9101265.0}, {"date": "2020-05-05", "close": 19.36, "volume": 8141756.0}, {"date": "2020-05-06", "close": 19.47, "volume": 9472891.0}, {"date": "2020-05-07", "close": 19.45, "volume": 6904750.0}, {"date": "2020-05-08", "close": 19.93, "volume": 6852612.0}, {"date": "2020-05-11", "close": 19.31, "volume": 5741668.0}, {"date": "2020-05-12", "close": 18.87, "volume": 4849004.0}, {"date": "2020-05-13", "close": 18.32, "volume": 4550404.0}, {"date": "2020-05-14", "close": 18.38, "volume": 5974777.0}, {"date": "2020-05-15", "close": 18.57, "volume": 14597760.0}, {"date": "2020-05-18", "close": 19.4, "volume": 5961683.0}, {"date": "2020-05-19", "close": 18.76, "volume": 4534649.0}, {"date": "2020-05-20", "close": 19.13, "volume": 3525450.0}, {"date": "2020-05-21", "close": 18.89, "volume": 4150108.0}, {"date": "2020-05-22", "close": 19.01, "volume": 3720028.0}, {"date": "2020-05-26", "close": 19.82, "volume": 6240520.0}, {"date": "2020-05-27", "close": 20.29, "volume": 8231781.0}, {"date": "2020-05-28", "close": 20.38, "volume": 8853580.0}, {"date": "2020-05-29", "close": 20.02, "volume": 14433090.0}, {"date": "2020-06-01", "close": 20.71, "volume": 9070862.0}, {"date": "2020-06-02", "close": 23.05, "volume": 24359550.0}, {"date": "2020-06-03", "close": 22.9, "volume": 7185713.0}, {"date": "2020-06-04", "close": 23.5, "volume": 8078989.0}, {"date": "2020-06-05", "close": 24.55, "volume": 7807091.0}, {"date": "2020-06-08", "close": 24.82, "volume": 6857847.0}, {"date": "2020-06-09", "close": 24.39, "volume": 4786332.0}, {"date": "2020-06-10", "close": 23.71, "volume": 8520428.0}, {"date": "2020-06-11", "close": 22.5, "volume": 7492207.0}, {"date": "2020-06-12", "close": 22.52, "volume": 6863023.0}, {"date": "2020-06-15", "close": 22.11, "volume": 5298047.0}, {"date": "2020-06-16", "close": 21.99, "volume": 6865265.0}, {"date": "2020-06-17", "close": 21.87, "volume": 5434097.0}, {"date": "2020-06-18", "close": 21.68, "volume": 6277423.0}, {"date": "2020-06-19", "close": 21.61, "volume": 11863840.0}, {"date": "2020-06-22", "close": 21.75, "volume": 3403474.0}, {"date": "2020-06-23", "close": 21.67, "volume": 5150621.0}, {"date": "2020-06-24", "close": 20.95, "volume": 6449204.0}, {"date": "2020-06-25", "close": 21.17, "volume": 3958143.0}, {"date": "2020-06-26", "close": 21.11, "volume": 5876211.0}, {"date": "2020-06-29", "close": 21.3, "volume": 4776267.0}, {"date": "2020-06-30", "close": 21.62, "volume": 4190957.0}, {"date": "2020-07-01", "close": 21.69, "volume": 4592709.0}, {"date": "2020-07-02", "close": 21.55, "volume": 3985635.0}, {"date": "2020-07-06", "close": 21.62, "volume": 4581314.0}, {"date": "2020-07-07", "close": 20.99, "volume": 4100060.0}, {"date": "2020-07-08", "close": 21.06, "volume": 4224387.0}, {"date": "2020-07-09", "close": 20.73, "volume": 6063193.0}, {"date": "2020-07-10", "close": 21.33, "volume": 5203563.0}, {"date": "2020-07-13", "close": 21.47, "volume": 5477514.0}, {"date": "2020-07-14", "close": 21.56, "volume": 4801153.0}, {"date": "2020-07-15", "close": 22.13, "volume": 3550018.0}, {"date": "2020-07-16", "close": 21.95, "volume": 2699503.0}, {"date": "2020-07-17", "close": 21.99, "volume": 3483345.0}, {"date": "2020-07-20", "close": 21.9, "volume": 3315834.0}, {"date": "2020-07-21", "close": 21.84, "volume": 4714911.0}, {"date": "2020-07-22", "close": 22.67, "volume": 8044726.0}, {"date": "2020-07-23", "close": 22.72, "volume": 5508449.0}, {"date": "2020-07-24", "close": 22.47, "volume": 4746688.0}, {"date": "2020-07-27", "close": 22.75, "volume": 4881045.0}, {"date": "2020-07-28", "close": 22.46, "volume": 3167093.0}, {"date": "2020-07-29", "close": 24.15, "volume": 10695910.0}, {"date": "2020-07-30", "close": 24.23, "volume": 7705352.0}, {"date": "2020-07-31", "close": 24.28, "volume": 11752100.0}, {"date": "2020-08-03", "close": 24.21, "volume": 8182457.0}, {"date": "2020-08-04", "close": 24.19, "volume": 8043258.0}, {"date": "2020-08-05", "close": 22.88, "volume": 10570390.0}, {"date": "2020-08-06", "close": 22.76, "volume": 4993435.0}, {"date": "2020-08-07", "close": 23.27, "volume": 5473897.0}, {"date": "2020-08-10", "close": 23.38, "volume": 4232611.0}, {"date": "2020-08-11", "close": 23.23, "volume": 3973756.0}, {"date": "2020-08-12", "close": 23.37, "volume": 3160367.0}, {"date": "2020-08-13", "close": 23.44, "volume": 2734659.0}, {"date": "2020-08-14", "close": 23.64, "volume": 3500787.0}, {"date": "2020-08-17", "close": 23.96, "volume": 5791533.0}, {"date": "2020-08-18", "close": 23.78, "volume": 4223152.0}, {"date": "2020-08-19", "close": 23.7, "volume": 2818950.0}, {"date": "2020-08-20", "close": 23.37, "volume": 3515861.0}, {"date": "2020-08-21", "close": 23.49, "volume": 9316475.0}, {"date": "2020-08-24", "close": 23.92, "volume": 2506523.0}, {"date": "2020-08-25", "close": 23.9, "volume": 2007653.0}, {"date": "2020-08-26", "close": 23.9, "volume": 2036605.0}, {"date": "2020-08-27", "close": 23.85, "volume": 2464069.0}, {"date": "2020-08-28", "close": 23.96, "volume": 3042098.0}, {"date": "2020-08-31", "close": 23.59, "volume": 4052961.0}, {"date": "2020-09-01", "close": 23.6, "volume": 2654375.0}, {"date": "2020-09-02", "close": 23.97, "volume": 3466902.0}, {"date": "2020-09-03", "close": 23.23, "volume": 3293246.0}, {"date": "2020-09-04", "close": 23.03, "volume": 2997881.0}, {"date": "2020-09-08", "close": 22.61, "volume": 3990772.0}, {"date": "2020-09-09", "close": 22.69, "volume": 3765485.0}, {"date": "2020-09-10", "close": 22.19, "volume": 3791575.0}, {"date": "2020-09-11", "close": 22.12, "volume": 3161733.0}, {"date": "2020-09-14", "close": 22.57, "volume": 3783183.0}, {"date": "2020-09-15", "close": 22.43, "volume": 3687009.0}, {"date": "2020-09-16", "close": 22.39, "volume": 3509225.0}, {"date": "2020-09-17", "close": 22.61, "volume": 3072893.0}, {"date": "2020-09-18", "close": 22.65, "volume": 4762605.0}, {"date": "2020-09-21", "close": 21.93, "volume": 3879743.0}, {"date": "2020-09-22", "close": 22.04, "volume": 2041805.0}, {"date": "2020-09-23", "close": 21.39, "volume": 4091993.0}, {"date": "2020-09-24", "close": 21.53, "volume": 3484011.0}, {"date": "2020-09-25", "close": 21.57, "volume": 2211305.0}, {"date": "2020-09-28", "close": 21.99, "volume": 3070450.0}, {"date": "2020-09-29", "close": 21.78, "volume": 2380019.0}, {"date": "2020-09-30", "close": 21.43, "volume": 4639401.0}, {"date": "2020-10-01", "close": 21.48, "volume": 4166240.0}, {"date": "2020-10-02", "close": 21.4, "volume": 2970598.0}, {"date": "2020-10-05", "close": 21.48, "volume": 3350636.0}, {"date": "2020-10-06", "close": 21.73, "volume": 4869654.0}, {"date": "2020-10-07", "close": 22.02, "volume": 3457437.0}, {"date": "2020-10-08", "close": 22.32, "volume": 2281929.0}, {"date": "2020-10-09", "close": 22.23, "volume": 3284550.0}, {"date": "2020-10-12", "close": 22.27, "volume": 2299199.0}, {"date": "2020-10-13", "close": 21.65, "volume": 3174156.0}, {"date": "2020-10-14", "close": 21.86, "volume": 3729768.0}, {"date": "2020-10-15", "close": 22.16, "volume": 2897006.0}, {"date": "2020-10-16", "close": 22.07, "volume": 2710345.0}, {"date": "2020-10-19", "close": 21.7, "volume": 2428777.0}, {"date": "2020-10-20", "close": 21.66, "volume": 2639089.0}, {"date": "2020-10-21", "close": 21.71, "volume": 2995419.0}, {"date": "2020-10-22", "close": 22.23, "volume": 2848154.0}, {"date": "2020-10-23", "close": 21.97, "volume": 3143201.0}, {"date": "2020-10-26", "close": 21.39, "volume": 4393321.0}, {"date": "2020-10-27", "close": 20.85, "volume": 4204905.0}, {"date": "2020-10-28", "close": 20.26, "volume": 5776886.0}, {"date": "2020-10-29", "close": 20.9, "volume": 10229830.0}, {"date": "2020-10-30", "close": 19.44, "volume": 8116329.0}, {"date": "2020-11-02", "close": 20.33, "volume": 6042963.0}, {"date": "2020-11-03", "close": 20.6, "volume": 4037113.0}, {"date": "2020-11-04", "close": 20.22, "volume": 5686167.0}, {"date": "2020-11-05", "close": 20.88, "volume": 4435580.0}, {"date": "2020-11-06", "close": 20.59, "volume": 4204361.0}, {"date": "2020-11-09", "close": 21.44, "volume": 5066457.0}, {"date": "2020-11-10", "close": 21.66, "volume": 4942224.0}, {"date": "2020-11-11", "close": 21.03, "volume": 6177363.0}, {"date": "2020-11-12", "close": 20.86, "volume": 3751924.0}, {"date": "2020-11-13", "close": 21.24, "volume": 3215140.0}, {"date": "2020-11-16", "close": 21.79, "volume": 4410009.0}, {"date": "2020-11-17", "close": 21.83, "volume": 2633813.0}, {"date": "2020-11-18", "close": 21.61, "volume": 3500080.0}, {"date": "2020-11-19", "close": 21.53, "volume": 3872384.0}, {"date": "2020-11-20", "close": 20.9, "volume": 3627961.0}, {"date": "2020-11-23", "close": 21.34, "volume": 3143365.0}, {"date": "2020-11-24", "close": 22.43, "volume": 5405414.0}, {"date": "2020-11-25", "close": 22.58, "volume": 4811288.0}, {"date": "2020-11-27", "close": 22.52, "volume": 1865574.0}, {"date": "2020-11-30", "close": 22.56, "volume": 7678137.0}, {"date": "2020-12-01", "close": 22.6, "volume": 4051790.0}, {"date": "2020-12-02", "close": 22.32, "volume": 4489873.0}, {"date": "2020-12-03", "close": 21.93, "volume": 3884665.0}, {"date": "2020-12-04", "close": 21.7, "volume": 7127204.0}, {"date": "2020-12-07", "close": 21.73, "volume": 4959601.0}, {"date": "2020-12-08", "close": 21.8, "volume": 3930894.0}, {"date": "2020-12-09", "close": 22.28, "volume": 5992054.0}, {"date": "2020-12-10", "close": 21.89, "volume": 3669590.0}, {"date": "2020-12-11", "close": 22.13, "volume": 4612384.0}, {"date": "2020-12-14", "close": 22.07, "volume": 4784410.0}, {"date": "2020-12-15", "close": 22.49, "volume": 3934746.0}, {"date": "2020-12-16", "close": 22.67, "volume": 4249589.0}, {"date": "2020-12-17", "close": 23.08, "volume": 5075766.0}, {"date": "2020-12-18", "close": 22.77, "volume": 15133290.0}, {"date": "2020-12-21", "close": 22.05, "volume": 5022943.0}, {"date": "2020-12-22", "close": 21.8, "volume": 3577196.0}, {"date": "2020-12-23", "close": 21.73, "volume": 2486884.0}, {"date": "2020-12-24", "close": 21.86, "volume": 814270.0}, {"date": "2020-12-28", "close": 21.71, "volume": 2445989.0}, {"date": "2020-12-29", "close": 21.58, "volume": 2400931.0}, {"date": "2020-12-30", "close": 21.78, "volume": 1555665.0}, {"date": "2020-12-31", "close": 21.94, "volume": 1874125.0}, {"date": "2021-01-04", "close": 21.77, "volume": 4101670.0}, {"date": "2021-01-05", "close": 22.1, "volume": 4131435.0}, {"date": "2021-01-06", "close": 23.12, "volume": 4707035.0}, {"date": "2021-01-07", "close": 22.86, "volume": 4131738.0}, {"date": "2021-01-08", "close": 23.27, "volume": 4359163.0}, {"date": "2021-01-11", "close": 22.58, "volume": 3810569.0}, {"date": "2021-01-12", "close": 22.41, "volume": 2991957.0}, {"date": "2021-01-13", "close": 22.39, "volume": 3295365.0}, {"date": "2021-01-14", "close": 21.66, "volume": 5800840.0}, {"date": "2021-01-15", "close": 21.93, "volume": 4124254.0}, {"date": "2021-01-19", "close": 22.37, "volume": 6118359.0}, {"date": "2021-01-20", "close": 21.96, "volume": 4509193.0}, {"date": "2021-01-21", "close": 22.03, "volume": 3799316.0}, {"date": "2021-01-22", "close": 22.06, "volume": 2620069.0}, {"date": "2021-01-25", "close": 22.71, "volume": 6372694.0}, {"date": "2021-01-26", "close": 22.83, "volume": 5921093.0}, {"date": "2021-01-27", "close": 23.15, "volume": 14704310.0}, {"date": "2021-01-28", "close": 22.93, "volume": 7673317.0}, {"date": "2021-01-29", "close": 22.27, "volume": 5580703.0}, {"date": "2021-02-01", "close": 22.61, "volume": 3359135.0}, {"date": "2021-02-02", "close": 22.86, "volume": 4025216.0}, {"date": "2021-02-03", "close": 22.73, "volume": 3356889.0}, {"date": "2021-02-04", "close": 22.99, "volume": 3434572.0}, {"date": "2021-02-05", "close": 22.97, "volume": 3006162.0}, {"date": "2021-02-08", "close": 23.25, "volume": 3551805.0}, {"date": "2021-02-09", "close": 23.37, "volume": 3081830.0}, {"date": "2021-02-10", "close": 23.47, "volume": 4562264.0}, {"date": "2021-02-11", "close": 23.56, "volume": 8410316.0}, {"date": "2021-02-12", "close": 23.99, "volume": 3843680.0}, {"date": "2021-02-16", "close": 23.9, "volume": 5354003.0}, {"date": "2021-02-17", "close": 23.87, "volume": 4238145.0}, {"date": "2021-02-18", "close": 23.5, "volume": 3416337.0}, {"date": "2021-02-19", "close": 23.91, "volume": 4565080.0}, {"date": "2021-02-22", "close": 23.9, "volume": 4204529.0}, {"date": "2021-02-23", "close": 23.33, "volume": 4327111.0}, {"date": "2021-02-24", "close": 23.79, "volume": 3913341.0}, {"date": "2021-02-25", "close": 23.52, "volume": 3409121.0}, {"date": "2021-02-26", "close": 23.22, "volume": 4362970.0}, {"date": "2021-03-01", "close": 23.68, "volume": 2967108.0}, {"date": "2021-03-02", "close": 23.68, "volume": 3191350.0}, {"date": "2021-03-03", "close": 23.88, "volume": 3497106.0}, {"date": "2021-03-04", "close": 23.47, "volume": 5070337.0}, {"date": "2021-03-05", "close": 24.09, "volume": 3473898.0}, {"date": "2021-03-08", "close": 25.11, "volume": 7092612.0}, {"date": "2021-03-09", "close": 24.98, "volume": 7100481.0}, {"date": "2021-03-10", "close": 24.6, "volume": 6845978.0}, {"date": "2021-03-11", "close": 24.41, "volume": 7204154.0}, {"date": "2021-03-12", "close": 24.7, "volume": 4421608.0}, {"date": "2021-03-15", "close": 25.17, "volume": 5703538.0}, {"date": "2021-03-16", "close": 24.8, "volume": 3934888.0}, {"date": "2021-03-17", "close": 24.87, "volume": 3847927.0}, {"date": "2021-03-18", "close": 25.0, "volume": 5169338.0}, {"date": "2021-03-19", "close": 24.45, "volume": 14490320.0}, {"date": "2021-03-22", "close": 24.77, "volume": 5610153.0}, {"date": "2021-03-23", "close": 24.62, "volume": 6276167.0}, {"date": "2021-03-24", "close": 24.24, "volume": 3983437.0}, {"date": "2021-03-25", "close": 24.7, "volume": 5349964.0}, {"date": "2021-03-26", "close": 25.37, "volume": 4650973.0}, {"date": "2021-03-29", "close": 24.79, "volume": 5207964.0}, {"date": "2021-03-30", "close": 24.84, "volume": 3811427.0}, {"date": "2021-03-31", "close": 24.66, "volume": 3905160.0}, {"date": "2021-04-01", "close": 25.15, "volume": 4217337.0}, {"date": "2021-04-05", "close": 25.06, "volume": 3638029.0}, {"date": "2021-04-06", "close": 25.12, "volume": 4749406.0}, {"date": "2021-04-07", "close": 25.27, "volume": 2840886.0}, {"date": "2021-04-08", "close": 25.05, "volume": 5318348.0}, {"date": "2021-04-09", "close": 25.19, "volume": 3565086.0}, {"date": "2021-04-12", "close": 25.1, "volume": 3414247.0}, {"date": "2021-04-13", "close": 25.4, "volume": 4914970.0}, {"date": "2021-04-14", "close": 25.58, "volume": 4013995.0}, {"date": "2021-04-15", "close": 25.76, "volume": 5046417.0}, {"date": "2021-04-16", "close": 25.89, "volume": 3074576.0}, {"date": "2021-04-19", "close": 26.15, "volume": 3905697.0}, {"date": "2021-04-20", "close": 25.97, "volume": 3332225.0}, {"date": "2021-04-21", "close": 26.22, "volume": 2782641.0}, {"date": "2021-04-22", "close": 26.05, "volume": 5019149.0}, {"date": "2021-04-23", "close": 26.33, "volume": 3176477.0}, {"date": "2021-04-26", "close": 26.35, "volume": 1882931.0}, {"date": "2021-04-27", "close": 26.2, "volume": 2736439.0}, {"date": "2021-04-28", "close": 26.22, "volume": 2393137.0}, {"date": "2021-04-29", "close": 26.39, "volume": 4032888.0}, {"date": "2021-04-30", "close": 25.76, "volume": 3822915.0}, {"date": "2021-05-03", "close": 25.66, "volume": 4943965.0}, {"date": "2021-05-04", "close": 25.86, "volume": 6897187.0}, {"date": "2021-05-05", "close": 24.99, "volume": 4459474.0}, {"date": "2021-05-06", "close": 25.28, "volume": 4614360.0}, {"date": "2021-05-07", "close": 25.11, "volume": 5035507.0}, {"date": "2021-05-10", "close": 25.8, "volume": 10072970.0}, {"date": "2021-05-11", "close": 25.5, "volume": 4968195.0}, {"date": "2021-05-12", "close": 24.56, "volume": 4642879.0}, {"date": "2021-05-13", "close": 24.7, "volume": 4893173.0}, {"date": "2021-05-14", "close": 24.86, "volume": 4290535.0}, {"date": "2021-05-17", "close": 24.89, "volume": 3241363.0}, {"date": "2021-05-18", "close": 24.86, "volume": 2678287.0}, {"date": "2021-05-19", "close": 24.79, "volume": 3687147.0}, {"date": "2021-05-20", "close": 24.48, "volume": 5503893.0}, {"date": "2021-05-21", "close": 24.57, "volume": 5850903.0}, {"date": "2021-05-24", "close": 24.7, "volume": 4532992.0}, {"date": "2021-05-25", "close": 24.29, "volume": 3589098.0}, {"date": "2021-05-26", "close": 24.5, "volume": 4591009.0}, {"date": "2021-05-27", "close": 24.63, "volume": 6486258.0}, {"date": "2021-05-28", "close": 24.47, "volume": 2545296.0}, {"date": "2021-06-01", "close": 24.58, "volume": 2972281.0}, {"date": "2021-06-02", "close": 25.0, "volume": 3684740.0}, {"date": "2021-06-03", "close": 25.12, "volume": 3672773.0}, {"date": "2021-06-04", "close": 25.03, "volume": 3302487.0}, {"date": "2021-06-07", "close": 24.63, "volume": 4490479.0}, {"date": "2021-06-08", "close": 24.91, "volume": 3327816.0}, {"date": "2021-06-09", "close": 25.17, "volume": 3411797.0}, {"date": "2021-06-10", "close": 24.77, "volume": 3636519.0}, {"date": "2021-06-11", "close": 24.95, "volume": 2270176.0}, {"date": "2021-06-14", "close": 24.75, "volume": 3617922.0}, {"date": "2021-06-15", "close": 24.47, "volume": 3818423.0}, {"date": "2021-06-16", "close": 24.19, "volume": 2757321.0}, {"date": "2021-06-17", "close": 23.43, "volume": 5735937.0}, {"date": "2021-06-18", "close": 23.25, "volume": 6024183.0}, {"date": "2021-06-21", "close": 23.64, "volume": 2779081.0}, {"date": "2021-06-22", "close": 23.28, "volume": 3919352.0}, {"date": "2021-06-23", "close": 23.03, "volume": 3124732.0}, {"date": "2021-06-24", "close": 23.27, "volume": 3085085.0}, {"date": "2021-06-25", "close": 23.52, "volume": 5185180.0}, {"date": "2021-06-28", "close": 22.91, "volume": 3453990.0}, {"date": "2021-06-29", "close": 23.08, "volume": 3557617.0}, {"date": "2021-06-30", "close": 22.97, "volume": 3227445.0}, {"date": "2021-07-01", "close": 23.04, "volume": 2661880.0}, {"date": "2021-07-02", "close": 23.26, "volume": 2310128.0}, {"date": "2021-07-06", "close": 22.96, "volume": 3680346.0}, {"date": "2021-07-07", "close": 23.23, "volume": 4400651.0}, {"date": "2021-07-08", "close": 22.94, "volume": 2756803.0}, {"date": "2021-07-09", "close": 23.31, "volume": 4237374.0}, {"date": "2021-07-12", "close": 23.2, "volume": 2765209.0}, {"date": "2021-07-13", "close": 23.47, "volume": 5664604.0}, {"date": "2021-07-14", "close": 23.58, "volume": 2341513.0}, {"date": "2021-07-15", "close": 23.44, "volume": 5139007.0}, {"date": "2021-07-16", "close": 23.5, "volume": 3858420.0}, {"date": "2021-07-19", "close": 22.72, "volume": 5791624.0}, {"date": "2021-07-20", "close": 23.0, "volume": 3204665.0}, {"date": "2021-07-21", "close": 23.01, "volume": 2457932.0}, {"date": "2021-07-22", "close": 23.03, "volume": 2452252.0}, {"date": "2021-07-23", "close": 23.22, "volume": 1843044.0}, {"date": "2021-07-26", "close": 23.4, "volume": 2068073.0}, {"date": "2021-07-27", "close": 23.35, "volume": 2586903.0}, {"date": "2021-07-28", "close": 23.15, "volume": 2579011.0}, {"date": "2021-07-29", "close": 23.26, "volume": 2149943.0}, {"date": "2021-07-30", "close": 23.21, "volume": 3988295.0}, {"date": "2021-08-02", "close": 22.79, "volume": 3726830.0}, {"date": "2021-08-03", "close": 22.74, "volume": 4114144.0}, {"date": "2021-08-04", "close": 22.13, "volume": 6362249.0}, {"date": "2021-08-05", "close": 22.27, "volume": 4754818.0}, {"date": "2021-08-06", "close": 22.7, "volume": 3701017.0}, {"date": "2021-08-09", "close": 22.73, "volume": 2706702.0}, {"date": "2021-08-10", "close": 22.61, "volume": 4295876.0}, {"date": "2021-08-11", "close": 22.65, "volume": 3302306.0}, {"date": "2021-08-12", "close": 22.44, "volume": 3503604.0}, {"date": "2021-08-13", "close": 22.49, "volume": 2738342.0}, {"date": "2021-08-16", "close": 22.42, "volume": 1895769.0}, {"date": "2021-08-17", "close": 22.33, "volume": 2044167.0}, {"date": "2021-08-18", "close": 21.91, "volume": 1692903.0}, {"date": "2021-08-19", "close": 21.67, "volume": 3298694.0}, {"date": "2021-08-20", "close": 21.61, "volume": 3209777.0}, {"date": "2021-08-23", "close": 21.67, "volume": 2561350.0}, {"date": "2021-08-24", "close": 21.69, "volume": 2546967.0}, {"date": "2021-08-25", "close": 21.75, "volume": 3292208.0}, {"date": "2021-08-26", "close": 21.47, "volume": 3170865.0}, {"date": "2021-08-27", "close": 21.65, "volume": 2543243.0}, {"date": "2021-08-30", "close": 21.27, "volume": 2903399.0}, {"date": "2021-08-31", "close": 21.64, "volume": 4144539.0}, {"date": "2021-09-01", "close": 21.62, "volume": 3454988.0}, {"date": "2021-09-02", "close": 21.68, "volume": 3311330.0}, {"date": "2021-09-03", "close": 21.72, "volume": 3007496.0}, {"date": "2021-09-07", "close": 21.51, "volume": 3277115.0}, {"date": "2021-09-08", "close": 21.47, "volume": 3069181.0}, {"date": "2021-09-09", "close": 21.32, "volume": 4048476.0}, {"date": "2021-09-10", "close": 21.09, "volume": 5657180.0}, {"date": "2021-09-13", "close": 21.7, "volume": 5689417.0}, {"date": "2021-09-14", "close": 21.07, "volume": 4588943.0}, {"date": "2021-09-15", "close": 21.34, "volume": 4934394.0}, {"date": "2021-09-16", "close": 21.29, "volume": 4143030.0}, {"date": "2021-09-17", "close": 20.8, "volume": 18771810.0}, {"date": "2021-09-20", "close": 20.45, "volume": 4293270.0}, {"date": "2021-09-21", "close": 19.84, "volume": 6125315.0}, {"date": "2021-09-22", "close": 20.0, "volume": 3868844.0}, {"date": "2021-09-23", "close": 20.22, "volume": 3670160.0}, {"date": "2021-09-24", "close": 20.23, "volume": 3475981.0}, {"date": "2021-09-27", "close": 20.66, "volume": 4351262.0}, {"date": "2021-09-28", "close": 20.78, "volume": 4629454.0}, {"date": "2021-09-29", "close": 20.78, "volume": 2389076.0}, {"date": "2021-09-30", "close": 20.22, "volume": 4874069.0}, {"date": "2021-10-01", "close": 20.54, "volume": 3915296.0}, {"date": "2021-10-04", "close": 20.53, "volume": 4045448.0}, {"date": "2021-10-05", "close": 20.5, "volume": 3346946.0}, {"date": "2021-10-06", "close": 20.58, "volume": 3731207.0}, {"date": "2021-10-07", "close": 20.8, "volume": 3534684.0}, {"date": "2021-10-08", "close": 20.77, "volume": 2925831.0}, {"date": "2021-10-11", "close": 20.6, "volume": 4423314.0}, {"date": "2021-10-12", "close": 20.21, "volume": 3459678.0}, {"date": "2021-10-13", "close": 20.36, "volume": 1982932.0}, {"date": "2021-10-14", "close": 20.9, "volume": 3371279.0}, {"date": "2021-10-15", "close": 21.26, "volume": 4568425.0}, {"date": "2021-10-18", "close": 21.29, "volume": 4539440.0}, {"date": "2021-10-19", "close": 20.17, "volume": 9438050.0}, {"date": "2021-10-20", "close": 20.03, "volume": 6676395.0}, {"date": "2021-10-21", "close": 19.76, "volume": 4506452.0}, {"date": "2021-10-22", "close": 19.57, "volume": 3256370.0}, {"date": "2021-10-25", "close": 19.57, "volume": 3163660.0}, {"date": "2021-10-26", "close": 19.31, "volume": 3121261.0}, {"date": "2021-10-27", "close": 18.61, "volume": 6174518.0}, {"date": "2021-10-28", "close": 18.55, "volume": 5698637.0}, {"date": "2021-10-29", "close": 18.22, "volume": 5164320.0}, {"date": "2021-11-01", "close": 18.78, "volume": 4541816.0}, {"date": "2021-11-02", "close": 18.27, "volume": 8539261.0}, {"date": "2021-11-03", "close": 18.51, "volume": 12062130.0}, {"date": "2021-11-04", "close": 17.86, "volume": 6082872.0}, {"date": "2021-11-05", "close": 18.11, "volume": 5588617.0}, {"date": "2021-11-08", "close": 18.25, "volume": 3905822.0}, {"date": "2021-11-09", "close": 18.05, "volume": 4432150.0}, {"date": "2021-11-10", "close": 18.55, "volume": 6115682.0}, {"date": "2021-11-11", "close": 18.0, "volume": 4892018.0}, {"date": "2021-11-12", "close": 18.27, "volume": 5265076.0}, {"date": "2021-11-15", "close": 17.83, "volume": 6688482.0}, {"date": "2021-11-16", "close": 17.43, "volume": 7711324.0}, {"date": "2021-11-17", "close": 17.09, "volume": 7847343.0}, {"date": "2021-11-18", "close": 16.85, "volume": 8485881.0}, {"date": "2021-11-19", "close": 16.65, "volume": 8642800.0}, {"date": "2021-11-22", "close": 17.01, "volume": 6867580.0}, {"date": "2021-11-23", "close": 16.9, "volume": 6093830.0}, {"date": "2021-11-24", "close": 16.61, "volume": 5593454.0}, {"date": "2021-11-26", "close": 16.4, "volume": 5300381.0}, {"date": "2021-11-29", "close": 16.16, "volume": 5708042.0}, {"date": "2021-11-30", "close": 15.82, "volume": 12170800.0}, {"date": "2021-12-01", "close": 16.23, "volume": 8494816.0}, {"date": "2021-12-02", "close": 17.15, "volume": 15752400.0}, {"date": "2021-12-03", "close": 17.24, "volume": 7613968.0}, {"date": "2021-12-06", "close": 17.85, "volume": 10272640.0}, {"date": "2021-12-07", "close": 17.33, "volume": 9533929.0}, {"date": "2021-12-08", "close": 17.7, "volume": 5735166.0}, {"date": "2021-12-09", "close": 18.03, "volume": 7507067.0}, {"date": "2021-12-10", "close": 18.21, "volume": 6538954.0}, {"date": "2021-12-13", "close": 18.25, "volume": 6151429.0}, {"date": "2021-12-14", "close": 18.2, "volume": 8249307.0}, {"date": "2021-12-15", "close": 18.33, "volume": 8278086.0}, {"date": "2021-12-16", "close": 18.49, "volume": 8774178.0}, {"date": "2021-12-17", "close": 17.38, "volume": 81794830.0}, {"date": "2021-12-20", "close": 17.58, "volume": 9632206.0}, {"date": "2021-12-21", "close": 17.96, "volume": 6490935.0}, {"date": "2021-12-22", "close": 17.84, "volume": 5556499.0}, {"date": "2021-12-23", "close": 17.8, "volume": 3786686.0}, {"date": "2021-12-27", "close": 17.7, "volume": 3734936.0}, {"date": "2021-12-28", "close": 17.79, "volume": 3069311.0}, {"date": "2021-12-29", "close": 17.87, "volume": 3341124.0}, {"date": "2021-12-30", "close": 18.03, "volume": 4038000.0}, {"date": "2021-12-31", "close": 17.84, "volume": 4251063.0}, {"date": "2022-01-03", "close": 18.53, "volume": 8041723.0}, {"date": "2022-01-04", "close": 18.43, "volume": 5851731.0}, {"date": "2022-01-05", "close": 18.45, "volume": 4657539.0}, {"date": "2022-01-06", "close": 18.34, "volume": 8212096.0}, {"date": "2022-01-07", "close": 19.01, "volume": 7736909.0}, {"date": "2022-01-10", "close": 18.7, "volume": 5856054.0}, {"date": "2022-01-11", "close": 18.53, "volume": 4871341.0}, {"date": "2022-01-12", "close": 18.32, "volume": 6748331.0}, {"date": "2022-01-13", "close": 18.47, "volume": 4902018.0}, {"date": "2022-01-14", "close": 18.4, "volume": 3999699.0}, {"date": "2022-01-18", "close": 18.12, "volume": 4013284.0}, {"date": "2022-01-19", "close": 18.77, "volume": 16322480.0}, {"date": "2022-01-20", "close": 18.26, "volume": 6781014.0}, {"date": "2022-01-21", "close": 18.14, "volume": 4733837.0}, {"date": "2022-01-24", "close": 17.86, "volume": 6637493.0}, {"date": "2022-01-25", "close": 18.1, "volume": 6219714.0}, {"date": "2022-01-26", "close": 18.05, "volume": 4513862.0}, {"date": "2022-01-27", "close": 18.2, "volume": 4582241.0}, {"date": "2022-01-28", "close": 18.84, "volume": 6169829.0}, {"date": "2022-01-31", "close": 18.91, "volume": 7403730.0}, {"date": "2022-02-01", "close": 19.26, "volume": 4595986.0}, {"date": "2022-02-02", "close": 18.93, "volume": 5497284.0}, {"date": "2022-02-03", "close": 18.65, "volume": 3060967.0}, {"date": "2022-02-04", "close": 18.14, "volume": 5091917.0}, {"date": "2022-02-07", "close": 18.31, "volume": 4342199.0}, {"date": "2022-02-08", "close": 18.4, "volume": 4134983.0}, {"date": "2022-02-09", "close": 18.72, "volume": 4547245.0}, {"date": "2022-02-10", "close": 18.48, "volume": 6208493.0}, {"date": "2022-02-11", "close": 19.43, "volume": 9819208.0}, {"date": "2022-02-14", "close": 19.8, "volume": 9000371.0}, {"date": "2022-02-15", "close": 20.09, "volume": 7764495.0}, {"date": "2022-02-16", "close": 19.83, "volume": 6666641.0}, {"date": "2022-02-17", "close": 19.81, "volume": 4099373.0}, {"date": "2022-02-18", "close": 19.73, "volume": 6557331.0}, {"date": "2022-02-22", "close": 19.47, "volume": 4140282.0}, {"date": "2022-02-23", "close": 19.36, "volume": 3789194.0}, {"date": "2022-02-24", "close": 18.62, "volume": 7065857.0}, {"date": "2022-02-25", "close": 19.03, "volume": 5247035.0}, {"date": "2022-02-28", "close": 18.18, "volume": 8365103.0}, {"date": "2022-03-01", "close": 17.58, "volume": 7776726.0}, {"date": "2022-03-02", "close": 18.09, "volume": 4473848.0}, {"date": "2022-03-03", "close": 17.91, "volume": 5051708.0}, {"date": "2022-03-04", "close": 17.76, "volume": 6611840.0}, {"date": "2022-03-07", "close": 17.52, "volume": 5609443.0}, {"date": "2022-03-08", "close": 17.72, "volume": 11843010.0}, {"date": "2022-03-09", "close": 17.78, "volume": 6878665.0}, {"date": "2022-03-10", "close": 17.56, "volume": 5351716.0}, {"date": "2022-03-11", "close": 17.21, "volume": 4088096.0}, {"date": "2022-03-14", "close": 17.42, "volume": 4733485.0}, {"date": "2022-03-15", "close": 17.53, "volume": 4784701.0}, {"date": "2022-03-16", "close": 17.89, "volume": 9806740.0}, {"date": "2022-03-17", "close": 17.93, "volume": 6498846.0}, {"date": "2022-03-18", "close": 18.0, "volume": 14570980.0}, {"date": "2022-03-21", "close": 18.13, "volume": 6331889.0}, {"date": "2022-03-22", "close": 18.3, "volume": 5748295.0}, {"date": "2022-03-23", "close": 18.35, "volume": 3763839.0}, {"date": "2022-03-24", "close": 18.55, "volume": 4648004.0}, {"date": "2022-03-25", "close": 18.83, "volume": 3697424.0}, {"date": "2022-03-28", "close": 18.61, "volume": 3191496.0}, {"date": "2022-03-29", "close": 19.4, "volume": 4056406.0}, {"date": "2022-03-30", "close": 19.24, "volume": 3145907.0}, {"date": "2022-03-31", "close": 18.74, "volume": 5781822.0}, {"date": "2022-04-01", "close": 19.02, "volume": 3941539.0}, {"date": "2022-04-04", "close": 18.97, "volume": 3950030.0}, {"date": "2022-04-05", "close": 18.86, "volume": 3734638.0}, {"date": "2022-04-06", "close": 18.88, "volume": 4187882.0}, {"date": "2022-04-07", "close": 18.86, "volume": 2857214.0}, {"date": "2022-04-08", "close": 18.88, "volume": 2582699.0}, {"date": "2022-04-11", "close": 19.03, "volume": 2501480.0}, {"date": "2022-04-12", "close": 18.63, "volume": 3478457.0}, {"date": "2022-04-13", "close": 18.77, "volume": 2621854.0}, {"date": "2022-04-14", "close": 18.95, "volume": 2221918.0}, {"date": "2022-04-18", "close": 18.94, "volume": 1874376.0}, {"date": "2022-04-19", "close": 19.24, "volume": 2304663.0}, {"date": "2022-04-20", "close": 19.4, "volume": 2848185.0}, {"date": "2022-04-21", "close": 19.82, "volume": 3388442.0}, {"date": "2022-04-22", "close": 19.02, "volume": 3236171.0}, {"date": "2022-04-25", "close": 19.13, "volume": 3563747.0}, {"date": "2022-04-26", "close": 18.74, "volume": 3518786.0}, {"date": "2022-04-27", "close": 18.6, "volume": 3894069.0}, {"date": "2022-04-28", "close": 19.17, "volume": 5041759.0}, {"date": "2022-04-29", "close": 16.76, "volume": 13216470.0}, {"date": "2022-05-02", "close": 17.43, "volume": 6183234.0}, {"date": "2022-05-03", "close": 17.38, "volume": 3910667.0}, {"date": "2022-05-04", "close": 17.71, "volume": 4581189.0}, {"date": "2022-05-05", "close": 17.36, "volume": 3973470.0}, {"date": "2022-05-06", "close": 16.96, "volume": 3430057.0}, {"date": "2022-05-09", "close": 17.19, "volume": 3727279.0}, {"date": "2022-05-10", "close": 16.68, "volume": 3771770.0}, {"date": "2022-05-11", "close": 16.53, "volume": 3352565.0}, {"date": "2022-05-12", "close": 16.66, "volume": 3944559.0}, {"date": "2022-05-13", "close": 17.0, "volume": 2737071.0}, {"date": "2022-05-16", "close": 17.08, "volume": 2312018.0}, {"date": "2022-05-17", "close": 17.41, "volume": 3248513.0}, {"date": "2022-05-18", "close": 17.15, "volume": 4019342.0}, {"date": "2022-05-19", "close": 16.99, "volume": 4221696.0}, {"date": "2022-05-20", "close": 17.07, "volume": 2870851.0}, {"date": "2022-05-23", "close": 17.41, "volume": 2994670.0}, {"date": "2022-05-24", "close": 17.36, "volume": 3308215.0}, {"date": "2022-05-25", "close": 17.52, "volume": 3714598.0}, {"date": "2022-05-26", "close": 17.61, "volume": 3089799.0}, {"date": "2022-05-27", "close": 17.99, "volume": 2802958.0}, {"date": "2022-05-31", "close": 18.14, "volume": 8246317.0}, {"date": "2022-06-01", "close": 17.88, "volume": 2817897.0}, {"date": "2022-06-02", "close": 17.84, "volume": 4424231.0}, {"date": "2022-06-03", "close": 17.6, "volume": 2206994.0}, {"date": "2022-06-06", "close": 17.75, "volume": 2951216.0}, {"date": "2022-06-07", "close": 17.97, "volume": 4400848.0}, {"date": "2022-06-08", "close": 17.66, "volume": 3083435.0}, {"date": "2022-06-09", "close": 17.47, "volume": 2754242.0}, {"date": "2022-06-10", "close": 17.13, "volume": 3197774.0}, {"date": "2022-06-13", "close": 16.39, "volume": 3519548.0}, {"date": "2022-06-14", "close": 16.46, "volume": 4135697.0}, {"date": "2022-06-15", "close": 16.1, "volume": 3599602.0}, {"date": "2022-06-16", "close": 15.47, "volume": 4020580.0}, {"date": "2022-06-17", "close": 15.75, "volume": 7128905.0}, {"date": "2022-06-21", "close": 16.05, "volume": 2839614.0}, {"date": "2022-06-22", "close": 16.09, "volume": 2343071.0}, {"date": "2022-06-23", "close": 15.91, "volume": 1879753.0}, {"date": "2022-06-24", "close": 16.69, "volume": 5150954.0}, {"date": "2022-06-27", "close": 16.92, "volume": 3478158.0}, {"date": "2022-06-28", "close": 16.57, "volume": 2464106.0}, {"date": "2022-06-29", "close": 16.57, "volume": 2364346.0}, {"date": "2022-06-30", "close": 16.47, "volume": 2983417.0}, {"date": "2022-07-01", "close": 16.81, "volume": 3317643.0}, {"date": "2022-07-05", "close": 16.77, "volume": 2593076.0}, {"date": "2022-07-06", "close": 16.81, "volume": 3314074.0}, {"date": "2022-07-07", "close": 16.75, "volume": 5230173.0}, {"date": "2022-07-08", "close": 16.55, "volume": 4095546.0}, {"date": "2022-07-11", "close": 16.14, "volume": 4939877.0}, {"date": "2022-07-12", "close": 16.41, "volume": 4416381.0}, {"date": "2022-07-13", "close": 16.48, "volume": 2306494.0}, {"date": "2022-07-14", "close": 16.13, "volume": 4364701.0}, {"date": "2022-07-15", "close": 16.33, "volume": 2865058.0}, {"date": "2022-07-18", "close": 16.36, "volume": 4251786.0}, {"date": "2022-07-19", "close": 16.9, "volume": 2814014.0}, {"date": "2022-07-20", "close": 16.77, "volume": 2509259.0}, {"date": "2022-07-21", "close": 16.7, "volume": 2787062.0}, {"date": "2022-07-22", "close": 16.73, "volume": 1751539.0}, {"date": "2022-07-25", "close": 16.75, "volume": 1676242.0}, {"date": "2022-07-26", "close": 16.65, "volume": 2472260.0}, {"date": "2022-07-27", "close": 16.79, "volume": 1854418.0}, {"date": "2022-07-28", "close": 16.94, "volume": 2432608.0}, {"date": "2022-07-29", "close": 17.02, "volume": 2779641.0}, {"date": "2022-08-01", "close": 17.0, "volume": 2319045.0}, {"date": "2022-08-02", "close": 16.77, "volume": 3143690.0}, {"date": "2022-08-03", "close": 17.21, "volume": 4133497.0}, {"date": "2022-08-04", "close": 16.25, "volume": 6865604.0}, {"date": "2022-08-05", "close": 16.37, "volume": 3712843.0}, {"date": "2022-08-08", "close": 16.19, "volume": 3315396.0}, {"date": "2022-08-09", "close": 16.29, "volume": 3891295.0}, {"date": "2022-08-10", "close": 16.5, "volume": 3235478.0}, {"date": "2022-08-11", "close": 16.54, "volume": 3539501.0}, {"date": "2022-08-12", "close": 16.69, "volume": 2377729.0}, {"date": "2022-08-15", "close": 16.46, "volume": 3982838.0}, {"date": "2022-08-16", "close": 16.51, "volume": 2776924.0}, {"date": "2022-08-17", "close": 16.02, "volume": 3605891.0}, {"date": "2022-08-18", "close": 16.33, "volume": 2802035.0}, {"date": "2022-08-19", "close": 16.43, "volume": 3336048.0}, {"date": "2022-08-22", "close": 16.16, "volume": 3257278.0}, {"date": "2022-08-23", "close": 15.84, "volume": 2978129.0}, {"date": "2022-08-24", "close": 15.65, "volume": 4125718.0}, {"date": "2022-08-25", "close": 15.66, "volume": 3256919.0}, {"date": "2022-08-26", "close": 15.23, "volume": 4031205.0}, {"date": "2022-08-29", "close": 14.98, "volume": 3155306.0}, {"date": "2022-08-30", "close": 15.1, "volume": 5875651.0}, {"date": "2022-08-31", "close": 14.82, "volume": 8258791.0}, {"date": "2022-09-01", "close": 14.7, "volume": 4028765.0}, {"date": "2022-09-02", "close": 14.56, "volume": 3283369.0}, {"date": "2022-09-06", "close": 14.39, "volume": 5061536.0}, {"date": "2022-09-07", "close": 14.62, "volume": 4506033.0}, {"date": "2022-09-08", "close": 14.73, "volume": 4062618.0}, {"date": "2022-09-09", "close": 14.91, "volume": 4042570.0}, {"date": "2022-09-12", "close": 15.31, "volume": 3945178.0}, {"date": "2022-09-13", "close": 14.78, "volume": 4684233.0}, {"date": "2022-09-14", "close": 14.49, "volume": 8067011.0}, {"date": "2022-09-15", "close": 13.95, "volume": 5626314.0}, {"date": "2022-09-16", "close": 14.15, "volume": 9779213.0}, {"date": "2022-09-19", "close": 14.2, "volume": 3407498.0}, {"date": "2022-09-20", "close": 14.3, "volume": 4447140.0}, {"date": "2022-09-21", "close": 14.2, "volume": 4926841.0}, {"date": "2022-09-22", "close": 14.33, "volume": 3763470.0}, {"date": "2022-09-23", "close": 14.02, "volume": 4516450.0}, {"date": "2022-09-26", "close": 13.48, "volume": 4830941.0}, {"date": "2022-09-27", "close": 13.45, "volume": 4660383.0}, {"date": "2022-09-28", "close": 13.64, "volume": 3408332.0}, {"date": "2022-09-29", "close": 13.56, "volume": 3951295.0}, {"date": "2022-09-30", "close": 13.5, "volume": 4919038.0}, {"date": "2022-10-03", "close": 13.84, "volume": 4627846.0}, {"date": "2022-10-04", "close": 14.45, "volume": 5665165.0}, {"date": "2022-10-05", "close": 14.29, "volume": 3906321.0}, {"date": "2022-10-06", "close": 13.84, "volume": 5851132.0}, {"date": "2022-10-07", "close": 13.47, "volume": 5540183.0}, {"date": "2022-10-10", "close": 13.52, "volume": 3871492.0}, {"date": "2022-10-11", "close": 13.48, "volume": 3804810.0}, {"date": "2022-10-12", "close": 13.72, "volume": 4685481.0}, {"date": "2022-10-13", "close": 14.04, "volume": 4825167.0}, {"date": "2022-10-14", "close": 14.0, "volume": 4716979.0}, {"date": "2022-10-17", "close": 14.1, "volume": 5551129.0}, {"date": "2022-10-18", "close": 14.31, "volume": 3927408.0}, {"date": "2022-10-19", "close": 14.25, "volume": 4942202.0}, {"date": "2022-10-20", "close": 13.44, "volume": 12832520.0}, {"date": "2022-10-21", "close": 13.63, "volume": 5822653.0}, {"date": "2022-10-24", "close": 13.91, "volume": 5307403.0}, {"date": "2022-10-25", "close": 13.92, "volume": 5410539.0}, {"date": "2022-10-26", "close": 13.96, "volume": 5719347.0}, {"date": "2022-10-27", "close": 13.86, "volume": 4431995.0}, {"date": "2022-10-28", "close": 13.91, "volume": 4682277.0}, {"date": "2022-10-31", "close": 13.51, "volume": 5273021.0}, {"date": "2022-11-01", "close": 13.63, "volume": 4985956.0}, {"date": "2022-11-02", "close": 13.04, "volume": 7227228.0}, {"date": "2022-11-03", "close": 12.43, "volume": 6826845.0}, {"date": "2022-11-04", "close": 12.81, "volume": 5974868.0}, {"date": "2022-11-07", "close": 12.9, "volume": 4498871.0}, {"date": "2022-11-08", "close": 12.93, "volume": 4667768.0}, {"date": "2022-11-09", "close": 12.68, "volume": 6162022.0}, {"date": "2022-11-10", "close": 13.45, "volume": 6427556.0}, {"date": "2022-11-11", "close": 13.85, "volume": 7927626.0}, {"date": "2022-11-14", "close": 13.76, "volume": 8051322.0}, {"date": "2022-11-15", "close": 14.07, "volume": 4996794.0}, {"date": "2022-11-16", "close": 13.84, "volume": 4492612.0}, {"date": "2022-11-17", "close": 13.93, "volume": 3947667.0}, {"date": "2022-11-18", "close": 13.89, "volume": 3634250.0}, {"date": "2022-11-21", "close": 13.95, "volume": 3617343.0}, {"date": "2022-11-22", "close": 14.12, "volume": 3351881.0}, {"date": "2022-11-23", "close": 14.18, "volume": 3249288.0}, {"date": "2022-11-25", "close": 14.29, "volume": 2593013.0}, {"date": "2022-11-28", "close": 14.26, "volume": 3553141.0}, {"date": "2022-11-29", "close": 14.47, "volume": 4478854.0}, {"date": "2022-11-30", "close": 14.66, "volume": 7441877.0}, {"date": "2022-12-01", "close": 14.47, "volume": 5633405.0}, {"date": "2022-12-02", "close": 14.44, "volume": 3203394.0}, {"date": "2022-12-05", "close": 14.15, "volume": 3863961.0}, {"date": "2022-12-06", "close": 13.84, "volume": 5912788.0}, {"date": "2022-12-07", "close": 13.77, "volume": 5301066.0}, {"date": "2022-12-08", "close": 13.91, "volume": 4995260.0}, {"date": "2022-12-09", "close": 13.98, "volume": 5892358.0}, {"date": "2022-12-12", "close": 14.12, "volume": 5571052.0}, {"date": "2022-12-13", "close": 14.14, "volume": 5111826.0}, {"date": "2022-12-14", "close": 14.11, "volume": 5246217.0}, {"date": "2022-12-15", "close": 13.76, "volume": 6167240.0}, {"date": "2022-12-16", "close": 13.28, "volume": 10634320.0}, {"date": "2022-12-19", "close": 13.49, "volume": 6567474.0}, {"date": "2022-12-20", "close": 13.51, "volume": 4491857.0}, {"date": "2022-12-21", "close": 13.72, "volume": 4701990.0}, {"date": "2022-12-22", "close": 13.61, "volume": 4575871.0}, {"date": "2022-12-23", "close": 13.83, "volume": 3904885.0}, {"date": "2022-12-27", "close": 13.84, "volume": 3929093.0}, {"date": "2022-12-28", "close": 13.65, "volume": 3704349.0}, {"date": "2022-12-29", "close": 13.88, "volume": 2763664.0}, {"date": "2022-12-30", "close": 13.77, "volume": 3757389.0}, {"date": "2023-01-03", "close": 14.09, "volume": 5847515.0}, {"date": "2023-01-04", "close": 14.1, "volume": 8344373.0}, {"date": "2023-01-05", "close": 13.88, "volume": 3558195.0}, {"date": "2023-01-06", "close": 14.08, "volume": 6651215.0}, {"date": "2023-01-09", "close": 14.31, "volume": 4973031.0}, {"date": "2023-01-10", "close": 14.45, "volume": 3584389.0}, {"date": "2023-01-11", "close": 14.69, "volume": 4956424.0}, {"date": "2023-01-12", "close": 14.63, "volume": 5507947.0}, {"date": "2023-01-13", "close": 14.29, "volume": 3760836.0}, {"date": "2023-01-17", "close": 14.1, "volume": 4348851.0}, {"date": "2023-01-18", "close": 13.89, "volume": 5543381.0}, {"date": "2023-01-19", "close": 13.94, "volume": 3470193.0}, {"date": "2023-01-20", "close": 14.19, "volume": 3438334.0}, {"date": "2023-01-23", "close": 14.29, "volume": 2780719.0}, {"date": "2023-01-24", "close": 14.14, "volume": 1784536.0}, {"date": "2023-01-25", "close": 14.18, "volume": 3228671.0}, {"date": "2023-01-26", "close": 14.26, "volume": 2285405.0}, {"date": "2023-01-27", "close": 14.18, "volume": 3038467.0}, {"date": "2023-01-30", "close": 14.13, "volume": 3454222.0}, {"date": "2023-01-31", "close": 14.17, "volume": 5070381.0}, {"date": "2023-02-01", "close": 14.17, "volume": 5081150.0}, {"date": "2023-02-02", "close": 14.4, "volume": 7104888.0}, {"date": "2023-02-03", "close": 14.28, "volume": 4518767.0}, {"date": "2023-02-06", "close": 14.04, "volume": 5639634.0}, {"date": "2023-02-07", "close": 13.85, "volume": 8413853.0}, {"date": "2023-02-08", "close": 13.95, "volume": 9966307.0}, {"date": "2023-02-09", "close": 14.25, "volume": 9062523.0}, {"date": "2023-02-10", "close": 14.05, "volume": 7462835.0}, {"date": "2023-02-13", "close": 14.44, "volume": 8198550.0}, {"date": "2023-02-14", "close": 14.1, "volume": 4914238.0}, {"date": "2023-02-15", "close": 14.19, "volume": 5625697.0}, {"date": "2023-02-16", "close": 14.1, "volume": 5141160.0}, {"date": "2023-02-17", "close": 13.83, "volume": 7700594.0}, {"date": "2023-02-21", "close": 13.47, "volume": 7535582.0}, {"date": "2023-02-22", "close": 13.45, "volume": 6445523.0}, {"date": "2023-02-23", "close": 13.27, "volume": 5815741.0}, {"date": "2023-02-24", "close": 13.09, "volume": 6598700.0}, {"date": "2023-02-27", "close": 13.07, "volume": 9742478.0}, {"date": "2023-02-28", "close": 12.96, "volume": 61247400.0}, {"date": "2023-03-01", "close": 12.86, "volume": 7051705.0}, {"date": "2023-03-02", "close": 12.86, "volume": 7367368.0}, {"date": "2023-03-03", "close": 12.83, "volume": 5506871.0}, {"date": "2023-03-06", "close": 12.41, "volume": 9525442.0}, {"date": "2023-03-07", "close": 12.0, "volume": 12082670.0}, {"date": "2023-03-08", "close": 11.79, "volume": 13308020.0}, {"date": "2023-03-09", "close": 11.35, "volume": 14537990.0}, {"date": "2023-03-10", "close": 11.11, "volume": 16162320.0}, {"date": "2023-03-13", "close": 10.57, "volume": 19041570.0}, {"date": "2023-03-14", "close": 10.34, "volume": 13436720.0}, {"date": "2023-03-15", "close": 10.77, "volume": 23180890.0}, {"date": "2023-03-16", "close": 10.72, "volume": 16057870.0}, {"date": "2023-03-17", "close": 10.76, "volume": 39088010.0}, {"date": "2023-03-20", "close": 11.06, "volume": 10341010.0}, {"date": "2023-03-21", "close": 11.09, "volume": 13299290.0}, {"date": "2023-03-22", "close": 10.81, "volume": 7793211.0}, {"date": "2023-03-23", "close": 10.83, "volume": 8821594.0}, {"date": "2023-03-24", "close": 10.86, "volume": 6438858.0}, {"date": "2023-03-27", "close": 10.86, "volume": 6454102.0}, {"date": "2023-03-28", "close": 11.0, "volume": 4989098.0}, {"date": "2023-03-29", "close": 11.05, "volume": 5697363.0}, {"date": "2023-03-30", "close": 11.04, "volume": 11574560.0}, {"date": "2023-03-31", "close": 11.15, "volume": 9055070.0}, {"date": "2023-04-03", "close": 11.06, "volume": 10090800.0}, {"date": "2023-04-04", "close": 10.87, "volume": 9059950.0}, {"date": "2023-04-05", "close": 10.87, "volume": 9525571.0}, {"date": "2023-04-06", "close": 11.03, "volume": 6704961.0}, {"date": "2023-04-10", "close": 11.07, "volume": 3648872.0}, {"date": "2023-04-11", "close": 11.3, "volume": 4043689.0}, {"date": "2023-04-12", "close": 11.11, "volume": 5079250.0}, {"date": "2023-04-13", "close": 11.19, "volume": 4344985.0}, {"date": "2023-04-14", "close": 11.09, "volume": 4882818.0}, {"date": "2023-04-17", "close": 11.21, "volume": 5799686.0}, {"date": "2023-04-18", "close": 11.04, "volume": 4982832.0}, {"date": "2023-04-19", "close": 10.89, "volume": 5920571.0}, {"date": "2023-04-20", "close": 10.91, "volume": 6330122.0}, {"date": "2023-04-21", "close": 10.86, "volume": 7772540.0}, {"date": "2023-04-24", "close": 10.88, "volume": 3226370.0}, {"date": "2023-04-25", "close": 10.72, "volume": 3641799.0}, {"date": "2023-04-26", "close": 10.65, "volume": 4127034.0}, {"date": "2023-04-27", "close": 10.78, "volume": 4783104.0}, {"date": "2023-04-28", "close": 10.93, "volume": 5278679.0}, {"date": "2023-05-01", "close": 10.87, "volume": 6018291.0}, {"date": "2023-05-02", "close": 10.61, "volume": 9952939.0}, {"date": "2023-05-03", "close": 11.65, "volume": 14371040.0}, {"date": "2023-05-04", "close": 12.01, "volume": 9350607.0}, {"date": "2023-05-05", "close": 12.15, "volume": 9035648.0}, {"date": "2023-05-08", "close": 12.25, "volume": 7298609.0}, {"date": "2023-05-09", "close": 12.25, "volume": 7557245.0}, {"date": "2023-05-10", "close": 12.01, "volume": 9918342.0}, {"date": "2023-05-11", "close": 11.96, "volume": 5028348.0}, {"date": "2023-05-12", "close": 11.77, "volume": 5252198.0}, {"date": "2023-05-15", "close": 12.24, "volume": 8254182.0}, {"date": "2023-05-16", "close": 12.0, "volume": 5073924.0}, {"date": "2023-05-17", "close": 12.35, "volume": 5834673.0}, {"date": "2023-05-18", "close": 12.45, "volume": 3892701.0}, {"date": "2023-05-19", "close": 12.22, "volume": 5483092.0}, {"date": "2023-05-22", "close": 12.27, "volume": 6107496.0}, {"date": "2023-05-23", "close": 12.11, "volume": 3926120.0}, {"date": "2023-05-24", "close": 11.79, "volume": 4869824.0}, {"date": "2023-05-25", "close": 11.64, "volume": 4022310.0}, {"date": "2023-05-26", "close": 11.71, "volume": 3707869.0}, {"date": "2023-05-30", "close": 11.56, "volume": 3654864.0}, {"date": "2023-05-31", "close": 11.39, "volume": 7231592.0}, {"date": "2023-06-01", "close": 11.54, "volume": 3970780.0}, {"date": "2023-06-02", "close": 11.81, "volume": 6104322.0}, {"date": "2023-06-05", "close": 11.68, "volume": 3956342.0}, {"date": "2023-06-06", "close": 11.83, "volume": 3374868.0}, {"date": "2023-06-07", "close": 12.17, "volume": 7420891.0}, {"date": "2023-06-08", "close": 11.78, "volume": 4693324.0}, {"date": "2023-06-09", "close": 11.8, "volume": 2659552.0}, {"date": "2023-06-12", "close": 11.73, "volume": 4461656.0}, {"date": "2023-06-13", "close": 11.8, "volume": 6073495.0}, {"date": "2023-06-14", "close": 11.81, "volume": 7470366.0}, {"date": "2023-06-15", "close": 11.63, "volume": 4999253.0}, {"date": "2023-06-16", "close": 11.55, "volume": 19769370.0}, {"date": "2023-06-20", "close": 11.66, "volume": 7388269.0}, {"date": "2023-06-21", "close": 11.51, "volume": 4925566.0}, {"date": "2023-06-22", "close": 11.41, "volume": 3872154.0}, {"date": "2023-06-23", "close": 11.35, "volume": 5301864.0}, {"date": "2023-06-26", "close": 11.28, "volume": 4449793.0}, {"date": "2023-06-27", "close": 11.53, "volume": 3670315.0}, {"date": "2023-06-28", "close": 11.49, "volume": 3540190.0}, {"date": "2023-06-29", "close": 11.62, "volume": 2644393.0}, {"date": "2023-06-30", "close": 11.73, "volume": 2920101.0}, {"date": "2023-07-03", "close": 11.72, "volume": 1956268.0}, {"date": "2023-07-05", "close": 11.68, "volume": 3777955.0}, {"date": "2023-07-06", "close": 11.32, "volume": 5282392.0}, {"date": "2023-07-07", "close": 11.54, "volume": 5608056.0}, {"date": "2023-07-10", "close": 11.64, "volume": 3754093.0}, {"date": "2023-07-11", "close": 11.82, "volume": 2709542.0}, {"date": "2023-07-12", "close": 11.89, "volume": 2610783.0}, {"date": "2023-07-13", "close": 12.24, "volume": 5220436.0}, {"date": "2023-07-14", "close": 12.09, "volume": 3239472.0}, {"date": "2023-07-17", "close": 12.05, "volume": 2129319.0}, {"date": "2023-07-18", "close": 12.15, "volume": 2393146.0}, {"date": "2023-07-19", "close": 12.33, "volume": 5416347.0}, {"date": "2023-07-20", "close": 12.26, "volume": 3843672.0}, {"date": "2023-07-21", "close": 12.19, "volume": 3273647.0}, {"date": "2023-07-24", "close": 12.62, "volume": 4839999.0}, {"date": "2023-07-25", "close": 12.48, "volume": 4475368.0}, {"date": "2023-07-26", "close": 12.44, "volume": 4892474.0}, {"date": "2023-07-27", "close": 12.34, "volume": 12234360.0}, {"date": "2023-07-28", "close": 12.0, "volume": 8513185.0}, {"date": "2023-07-31", "close": 12.18, "volume": 5658327.0}, {"date": "2023-08-01", "close": 12.14, "volume": 3258554.0}, {"date": "2023-08-02", "close": 11.99, "volume": 3771553.0}, {"date": "2023-08-03", "close": 11.89, "volume": 3651748.0}, {"date": "2023-08-04", "close": 11.94, "volume": 3113784.0}, {"date": "2023-08-07", "close": 11.94, "volume": 4180690.0}, {"date": "2023-08-08", "close": 11.72, "volume": 5141552.0}, {"date": "2023-08-09", "close": 11.81, "volume": 3847197.0}, {"date": "2023-08-10", "close": 12.03, "volume": 6222402.0}, {"date": "2023-08-11", "close": 11.88, "volume": 2717142.0}, {"date": "2023-08-14", "close": 11.6, "volume": 3743797.0}, {"date": "2023-08-15", "close": 11.62, "volume": 4514728.0}, {"date": "2023-08-16", "close": 11.66, "volume": 3388260.0}, {"date": "2023-08-17", "close": 11.67, "volume": 2741895.0}, {"date": "2023-08-18", "close": 11.77, "volume": 4910327.0}, {"date": "2023-08-21", "close": 11.69, "volume": 2089080.0}, {"date": "2023-08-22", "close": 11.82, "volume": 2258909.0}, {"date": "2023-08-23", "close": 11.92, "volume": 1934113.0}, {"date": "2023-08-24", "close": 11.92, "volume": 4216035.0}, {"date": "2023-08-25", "close": 11.93, "volume": 2002854.0}, {"date": "2023-08-28", "close": 12.17, "volume": 2189888.0}, {"date": "2023-08-29", "close": 12.23, "volume": 3620215.0}, {"date": "2023-08-30", "close": 12.28, "volume": 2328590.0}, {"date": "2023-08-31", "close": 12.35, "volume": 2637719.0}, {"date": "2023-09-01", "close": 12.49, "volume": 2415906.0}, {"date": "2023-09-05", "close": 12.52, "volume": 6697048.0}, {"date": "2023-09-06", "close": 12.65, "volume": 6677297.0}, {"date": "2023-09-07", "close": 12.66, "volume": 8927108.0}, {"date": "2023-09-08", "close": 12.78, "volume": 6358083.0}, {"date": "2023-09-11", "close": 12.87, "volume": 5808740.0}, {"date": "2023-09-12", "close": 13.05, "volume": 5497045.0}, {"date": "2023-09-13", "close": 12.68, "volume": 4879903.0}, {"date": "2023-09-14", "close": 12.72, "volume": 3262708.0}, {"date": "2023-09-15", "close": 12.63, "volume": 7110292.0}, {"date": "2023-09-18", "close": 12.69, "volume": 2628164.0}, {"date": "2023-09-19", "close": 12.75, "volume": 3303543.0}, {"date": "2023-09-20", "close": 12.96, "volume": 4544181.0}, {"date": "2023-09-21", "close": 12.93, "volume": 4091575.0}, {"date": "2023-09-22", "close": 13.05, "volume": 5224746.0}, {"date": "2023-09-25", "close": 13.16, "volume": 3907496.0}, {"date": "2023-09-26", "close": 12.97, "volume": 5244092.0}, {"date": "2023-09-27", "close": 13.07, "volume": 4531085.0}, {"date": "2023-09-28", "close": 13.45, "volume": 7658531.0}, {"date": "2023-09-29", "close": 13.18, "volume": 5286433.0}, {"date": "2023-10-02", "close": 13.13, "volume": 4716163.0}, {"date": "2023-10-03", "close": 12.96, "volume": 4150811.0}, {"date": "2023-10-04", "close": 13.19, "volume": 4729923.0}, {"date": "2023-10-05", "close": 13.11, "volume": 2708702.0}, {"date": "2023-10-06", "close": 13.19, "volume": 3520612.0}, {"date": "2023-10-09", "close": 13.16, "volume": 2978838.0}, {"date": "2023-10-10", "close": 13.08, "volume": 4068863.0}, {"date": "2023-10-11", "close": 13.12, "volume": 3503895.0}, {"date": "2023-10-12", "close": 13.09, "volume": 7105856.0}, {"date": "2023-10-13", "close": 13.15, "volume": 4647559.0}, {"date": "2023-10-16", "close": 13.21, "volume": 3160450.0}, {"date": "2023-10-17", "close": 13.37, "volume": 3423084.0}, {"date": "2023-10-18", "close": 13.25, "volume": 3442568.0}, {"date": "2023-10-19", "close": 13.24, "volume": 4031071.0}, {"date": "2023-10-20", "close": 13.22, "volume": 3287077.0}, {"date": "2023-10-23", "close": 13.25, "volume": 4366941.0}, {"date": "2023-10-24", "close": 13.28, "volume": 6152874.0}, {"date": "2023-10-25", "close": 12.93, "volume": 5835379.0}, {"date": "2023-10-26", "close": 11.67, "volume": 13530000.0}, {"date": "2023-10-27", "close": 11.36, "volume": 9109260.0}, {"date": "2023-10-30", "close": 10.97, "volume": 10310680.0}, {"date": "2023-10-31", "close": 11.29, "volume": 5179998.0}, {"date": "2023-11-01", "close": 11.4, "volume": 3825425.0}, {"date": "2023-11-02", "close": 11.67, "volume": 3760360.0}, {"date": "2023-11-03", "close": 11.74, "volume": 7287120.0}, {"date": "2023-11-06", "close": 11.68, "volume": 5234757.0}, {"date": "2023-11-07", "close": 11.72, "volume": 5137922.0}, {"date": "2023-11-08", "close": 11.74, "volume": 5288442.0}, {"date": "2023-11-09", "close": 11.69, "volume": 4451572.0}, {"date": "2023-11-10", "close": 11.75, "volume": 2375051.0}, {"date": "2023-11-13", "close": 11.83, "volume": 4062038.0}, {"date": "2023-11-14", "close": 11.96, "volume": 3152999.0}, {"date": "2023-11-15", "close": 12.18, "volume": 3321543.0}, {"date": "2023-11-16", "close": 12.0, "volume": 3570147.0}, {"date": "2023-11-17", "close": 12.02, "volume": 3353409.0}, {"date": "2023-11-20", "close": 11.98, "volume": 4211289.0}, {"date": "2023-11-21", "close": 11.91, "volume": 3954555.0}, {"date": "2023-11-22", "close": 11.94, "volume": 3013883.0}, {"date": "2023-11-24", "close": 12.06, "volume": 1424532.0}, {"date": "2023-11-27", "close": 12.08, "volume": 3339068.0}, {"date": "2023-11-28", "close": 12.12, "volume": 2730001.0}, {"date": "2023-11-29", "close": 11.71, "volume": 6570821.0}, {"date": "2023-11-30", "close": 11.63, "volume": 6746782.0}, {"date": "2023-12-01", "close": 11.66, "volume": 6200670.0}, {"date": "2023-12-04", "close": 11.64, "volume": 4961869.0}, {"date": "2023-12-05", "close": 11.55, "volume": 4588697.0}, {"date": "2023-12-06", "close": 11.81, "volume": 4672887.0}, {"date": "2023-12-07", "close": 11.83, "volume": 5716354.0}, {"date": "2023-12-08", "close": 11.94, "volume": 4161408.0}, {"date": "2023-12-11", "close": 11.86, "volume": 2938000.0}, {"date": "2023-12-12", "close": 11.88, "volume": 5296645.0}, {"date": "2023-12-13", "close": 12.03, "volume": 8702959.0}, {"date": "2023-12-14", "close": 12.11, "volume": 5224754.0}, {"date": "2023-12-15", "close": 11.96, "volume": 8479940.0}, {"date": "2023-12-18", "close": 12.17, "volume": 5950035.0}, {"date": "2023-12-19", "close": 12.12, "volume": 4787341.0}, {"date": "2023-12-20", "close": 11.93, "volume": 4161498.0}, {"date": "2023-12-21", "close": 11.88, "volume": 5122950.0}, {"date": "2023-12-22", "close": 11.84, "volume": 3639716.0}, {"date": "2023-12-26", "close": 11.75, "volume": 3517863.0}, {"date": "2023-12-27", "close": 11.75, "volume": 3637131.0}, {"date": "2023-12-28", "close": 11.94, "volume": 3733531.0}, {"date": "2023-12-29", "close": 11.92, "volume": 3375124.0}, {"date": "2024-01-02", "close": 12.13, "volume": 5132208.0}, {"date": "2024-01-03", "close": 11.83, "volume": 5275632.0}, {"date": "2024-01-04", "close": 11.75, "volume": 4777803.0}, {"date": "2024-01-05", "close": 11.96, "volume": 5832595.0}, {"date": "2024-01-08", "close": 12.31, "volume": 5118759.0}, {"date": "2024-01-09", "close": 12.15, "volume": 5459520.0}, {"date": "2024-01-10", "close": 12.11, "volume": 4246975.0}, {"date": "2024-01-11", "close": 12.05, "volume": 5577608.0}, {"date": "2024-01-12", "close": 12.19, "volume": 3484855.0}, {"date": "2024-01-16", "close": 12.23, "volume": 4915901.0}, {"date": "2024-01-17", "close": 12.05, "volume": 3788553.0}, {"date": "2024-01-18", "close": 11.96, "volume": 3992453.0}, {"date": "2024-01-19", "close": 12.07, "volume": 3041094.0}, {"date": "2024-01-22", "close": 12.18, "volume": 4024691.0}, {"date": "2024-01-23", "close": 12.39, "volume": 3392412.0}, {"date": "2024-01-24", "close": 12.35, "volume": 2670775.0}, {"date": "2024-01-25", "close": 12.5, "volume": 4116529.0}, {"date": "2024-01-26", "close": 12.47, "volume": 2552232.0}, {"date": "2024-01-29", "close": 12.61, "volume": 6436590.0}, {"date": "2024-01-30", "close": 12.82, "volume": 6843595.0}, {"date": "2024-01-31", "close": 12.57, "volume": 8111249.0}, {"date": "2024-02-01", "close": 12.73, "volume": 7110260.0}, {"date": "2024-02-02", "close": 12.61, "volume": 4733594.0}, {"date": "2024-02-05", "close": 12.4, "volume": 5820612.0}, {"date": "2024-02-06", "close": 12.54, "volume": 6289065.0}, {"date": "2024-02-07", "close": 11.84, "volume": 8465308.0}, {"date": "2024-02-08", "close": 12.08, "volume": 6466436.0}, {"date": "2024-02-09", "close": 12.47, "volume": 5228694.0}, {"date": "2024-02-12", "close": 12.59, "volume": 10308920.0}, {"date": "2024-02-13", "close": 12.61, "volume": 5167401.0}, {"date": "2024-02-14", "close": 12.8, "volume": 4128202.0}, {"date": "2024-02-15", "close": 13.08, "volume": 4034106.0}, {"date": "2024-02-16", "close": 12.79, "volume": 7811125.0}, {"date": "2024-02-20", "close": 12.92, "volume": 5366759.0}, {"date": "2024-02-21", "close": 12.91, "volume": 4071313.0}, {"date": "2024-02-22", "close": 12.95, "volume": 4099537.0}, {"date": "2024-02-23", "close": 12.96, "volume": 5371652.0}, {"date": "2024-02-26", "close": 12.8, "volume": 3059834.0}, {"date": "2024-02-27", "close": 12.92, "volume": 4137847.0}, {"date": "2024-02-28", "close": 13.14, "volume": 2953839.0}, {"date": "2024-02-29", "close": 13.41, "volume": 5238928.0}, {"date": "2024-03-01", "close": 13.49, "volume": 2992431.0}, {"date": "2024-03-04", "close": 13.87, "volume": 5162344.0}, {"date": "2024-03-05", "close": 13.74, "volume": 3181408.0}, {"date": "2024-03-06", "close": 13.76, "volume": 2676046.0}, {"date": "2024-03-07", "close": 14.09, "volume": 3895689.0}, {"date": "2024-03-08", "close": 14.04, "volume": 2935122.0}, {"date": "2024-03-11", "close": 14.06, "volume": 3283373.0}, {"date": "2024-03-12", "close": 13.81, "volume": 4716311.0}, {"date": "2024-03-13", "close": 13.55, "volume": 6271041.0}, {"date": "2024-03-14", "close": 13.32, "volume": 5671725.0}, {"date": "2024-03-15", "close": 13.48, "volume": 9714139.0}, {"date": "2024-03-18", "close": 13.55, "volume": 4860635.0}, {"date": "2024-03-19", "close": 13.47, "volume": 3601668.0}, {"date": "2024-03-20", "close": 13.72, "volume": 2964029.0}, {"date": "2024-03-21", "close": 13.83, "volume": 3481991.0}, {"date": "2024-03-22", "close": 13.72, "volume": 2500447.0}, {"date": "2024-03-25", "close": 13.68, "volume": 2427967.0}, {"date": "2024-03-26", "close": 13.67, "volume": 2319749.0}, {"date": "2024-03-27", "close": 13.71, "volume": 4635282.0}, {"date": "2024-03-28", "close": 13.98, "volume": 4031709.0}, {"date": "2024-04-01", "close": 13.74, "volume": 2649628.0}, {"date": "2024-04-02", "close": 13.75, "volume": 2864482.0}, {"date": "2024-04-03", "close": 13.7, "volume": 3304029.0}, {"date": "2024-04-04", "close": 13.44, "volume": 2961791.0}, {"date": "2024-04-05", "close": 13.5, "volume": 2362077.0}, {"date": "2024-04-08", "close": 13.48, "volume": 3427186.0}, {"date": "2024-04-09", "close": 13.61, "volume": 2861112.0}, {"date": "2024-04-10", "close": 13.37, "volume": 2842333.0}, {"date": "2024-04-11", "close": 13.3, "volume": 2846126.0}, {"date": "2024-04-12", "close": 13.19, "volume": 5082051.0}, {"date": "2024-04-15", "close": 12.84, "volume": 4037516.0}, {"date": "2024-04-16", "close": 12.7, "volume": 2923087.0}, {"date": "2024-04-17", "close": 12.8, "volume": 2662274.0}, {"date": "2024-04-18", "close": 12.93, "volume": 3195492.0}, {"date": "2024-04-19", "close": 13.02, "volume": 3630628.0}, {"date": "2024-04-22", "close": 13.3, "volume": 3867764.0}, {"date": "2024-04-23", "close": 13.4, "volume": 3468428.0}, {"date": "2024-04-24", "close": 13.59, "volume": 5731642.0}, {"date": "2024-04-25", "close": 13.29, "volume": 7680436.0}, {"date": "2024-04-26", "close": 13.47, "volume": 3831368.0}, {"date": "2024-04-29", "close": 13.51, "volume": 3834567.0}, {"date": "2024-04-30", "close": 13.44, "volume": 4105204.0}, {"date": "2024-05-01", "close": 13.09, "volume": 3392181.0}, {"date": "2024-05-02", "close": 13.0, "volume": 3376290.0}, {"date": "2024-05-03", "close": 13.37, "volume": 4053585.0}, {"date": "2024-05-06", "close": 13.31, "volume": 3006444.0}, {"date": "2024-05-07", "close": 13.43, "volume": 2578824.0}, {"date": "2024-05-08", "close": 13.37, "volume": 2041530.0}, {"date": "2024-05-09", "close": 13.29, "volume": 1962403.0}, {"date": "2024-05-10", "close": 13.3, "volume": 2393311.0}, {"date": "2024-05-13", "close": 13.37, "volume": 1500958.0}, {"date": "2024-05-14", "close": 13.27, "volume": 2473936.0}, {"date": "2024-05-15", "close": 13.27, "volume": 2689519.0}, {"date": "2024-05-16", "close": 13.19, "volume": 2426751.0}, {"date": "2024-05-17", "close": 13.14, "volume": 1751312.0}, {"date": "2024-05-20", "close": 13.06, "volume": 2290551.0}, {"date": "2024-05-21", "close": 12.95, "volume": 1951068.0}, {"date": "2024-05-22", "close": 12.93, "volume": 1950946.0}, {"date": "2024-05-23", "close": 12.79, "volume": 2563038.0}, {"date": "2024-05-24", "close": 12.85, "volume": 2085921.0}, {"date": "2024-05-28", "close": 12.75, "volume": 2684898.0}, {"date": "2024-05-29", "close": 12.69, "volume": 3479298.0}, {"date": "2024-05-30", "close": 12.72, "volume": 2236847.0}, {"date": "2024-05-31", "close": 12.8, "volume": 4891976.0}, {"date": "2024-06-03", "close": 12.87, "volume": 3965792.0}, {"date": "2024-06-04", "close": 12.96, "volume": 3874211.0}, {"date": "2024-06-05", "close": 12.97, "volume": 3016804.0}, {"date": "2024-06-06", "close": 12.92, "volume": 3102864.0}, {"date": "2024-06-07", "close": 12.89, "volume": 1726402.0}, {"date": "2024-06-10", "close": 12.77, "volume": 2438025.0}, {"date": "2024-06-11", "close": 12.59, "volume": 2987538.0}, {"date": "2024-06-12", "close": 12.67, "volume": 3679461.0}, {"date": "2024-06-13", "close": 12.46, "volume": 2687866.0}, {"date": "2024-06-14", "close": 12.06, "volume": 4173028.0}, {"date": "2024-06-17", "close": 12.19, "volume": 3767510.0}, {"date": "2024-06-18", "close": 12.37, "volume": 4103158.0}, {"date": "2024-06-20", "close": 12.2, "volume": 3904559.0}, {"date": "2024-06-21", "close": 12.34, "volume": 11121030.0}, {"date": "2024-06-24", "close": 12.4, "volume": 2909529.0}, {"date": "2024-06-25", "close": 12.26, "volume": 2906996.0}, {"date": "2024-06-26", "close": 12.09, "volume": 3317624.0}, {"date": "2024-06-27", "close": 12.0, "volume": 3809963.0}, {"date": "2024-06-28", "close": 12.22, "volume": 6193075.0}, {"date": "2024-07-01", "close": 12.16, "volume": 2993676.0}, {"date": "2024-07-02", "close": 12.31, "volume": 2915225.0}, {"date": "2024-07-03", "close": 12.25, "volume": 1370314.0}, {"date": "2024-07-05", "close": 12.12, "volume": 4639155.0}, {"date": "2024-07-08", "close": 12.27, "volume": 2962158.0}, {"date": "2024-07-09", "close": 12.35, "volume": 4183504.0}, {"date": "2024-07-10", "close": 12.39, "volume": 3748723.0}, {"date": "2024-07-11", "close": 12.51, "volume": 3310836.0}, {"date": "2024-07-12", "close": 12.56, "volume": 3862812.0}, {"date": "2024-07-15", "close": 12.45, "volume": 4234405.0}, {"date": "2024-07-16", "close": 12.6, "volume": 3814981.0}, {"date": "2024-07-17", "close": 12.91, "volume": 4723781.0}, {"date": "2024-07-18", "close": 12.6, "volume": 2806651.0}, {"date": "2024-07-19", "close": 12.46, "volume": 2608560.0}, {"date": "2024-07-22", "close": 12.61, "volume": 2913341.0}, {"date": "2024-07-23", "close": 12.52, "volume": 2465888.0}, {"date": "2024-07-24", "close": 12.39, "volume": 3593842.0}, {"date": "2024-07-25", "close": 12.61, "volume": 3636971.0}, {"date": "2024-07-26", "close": 12.78, "volume": 3076938.0}, {"date": "2024-07-29", "close": 12.88, "volume": 3304204.0}, {"date": "2024-07-30", "close": 12.97, "volume": 6360231.0}, {"date": "2024-07-31", "close": 11.89, "volume": 15136850.0}, {"date": "2024-08-01", "close": 11.67, "volume": 6290023.0}, {"date": "2024-08-02", "close": 11.52, "volume": 5749393.0}, {"date": "2024-08-05", "close": 11.35, "volume": 5911040.0}, {"date": "2024-08-06", "close": 11.5, "volume": 4949994.0}, {"date": "2024-08-07", "close": 11.47, "volume": 3625566.0}, {"date": "2024-08-08", "close": 11.62, "volume": 4174453.0}, {"date": "2024-08-09", "close": 11.68, "volume": 2612513.0}, {"date": "2024-08-12", "close": 11.49, "volume": 4338518.0}, {"date": "2024-08-13", "close": 11.65, "volume": 5445596.0}, {"date": "2024-08-14", "close": 11.56, "volume": 2461228.0}, {"date": "2024-08-15", "close": 11.76, "volume": 4939530.0}, {"date": "2024-08-16", "close": 11.79, "volume": 3722780.0}, {"date": "2024-08-19", "close": 11.81, "volume": 6138988.0}, {"date": "2024-08-20", "close": 11.66, "volume": 2952697.0}, {"date": "2024-08-21", "close": 11.73, "volume": 3510363.0}, {"date": "2024-08-22", "close": 11.68, "volume": 3342751.0}, {"date": "2024-08-23", "close": 11.8, "volume": 2192139.0}, {"date": "2024-08-26", "close": 11.95, "volume": 2566981.0}, {"date": "2024-08-27", "close": 11.99, "volume": 2565352.0}, {"date": "2024-08-28", "close": 12.11, "volume": 2922810.0}, {"date": "2024-08-29", "close": 12.11, "volume": 2553542.0}, {"date": "2024-08-30", "close": 12.2, "volume": 3461493.0}, {"date": "2024-09-03", "close": 12.17, "volume": 3389301.0}, {"date": "2024-09-04", "close": 12.23, "volume": 3593652.0}, {"date": "2024-09-05", "close": 12.07, "volume": 2718155.0}, {"date": "2024-09-06", "close": 12.15, "volume": 2636627.0}, {"date": "2024-09-09", "close": 12.14, "volume": 2528221.0}, {"date": "2024-09-10", "close": 11.9, "volume": 4080526.0}, {"date": "2024-09-11", "close": 11.78, "volume": 4217363.0}, {"date": "2024-09-12", "close": 11.85, "volume": 3068600.0}, {"date": "2024-09-13", "close": 11.86, "volume": 3702255.0}, {"date": "2024-09-16", "close": 11.76, "volume": 3043496.0}, {"date": "2024-09-17", "close": 11.87, "volume": 2434912.0}, {"date": "2024-09-18", "close": 11.9, "volume": 3635192.0}, {"date": "2024-09-19", "close": 11.67, "volume": 7372711.0}, {"date": "2024-09-20", "close": 11.74, "volume": 7437120.0}, {"date": "2024-09-23", "close": 11.98, "volume": 4448817.0}, {"date": "2024-09-24", "close": 12.0, "volume": 2919485.0}, {"date": "2024-09-25", "close": 11.9, "volume": 3271511.0}, {"date": "2024-09-26", "close": 12.19, "volume": 3662630.0}, {"date": "2024-09-27", "close": 12.16, "volume": 2756366.0}, {"date": "2024-09-30", "close": 11.93, "volume": 4312658.0}, {"date": "2024-10-01", "close": 11.76, "volume": 4784487.0}, {"date": "2024-10-02", "close": 11.84, "volume": 2866931.0}, {"date": "2024-10-03", "close": 11.68, "volume": 4561704.0}, {"date": "2024-10-04", "close": 11.8, "volume": 2202600.0}, {"date": "2024-10-07", "close": 11.71, "volume": 3870806.0}, {"date": "2024-10-08", "close": 11.61, "volume": 4016158.0}, {"date": "2024-10-09", "close": 11.59, "volume": 4560863.0}, {"date": "2024-10-10", "close": 11.68, "volume": 3735959.0}, {"date": "2024-10-11", "close": 11.85, "volume": 3443274.0}, {"date": "2024-10-14", "close": 11.84, "volume": 7500460.0}, {"date": "2024-10-15", "close": 11.75, "volume": 3749017.0}, {"date": "2024-10-16", "close": 11.84, "volume": 8511510.0}, {"date": "2024-10-17", "close": 11.93, "volume": 3763895.0}, {"date": "2024-10-18", "close": 11.93, "volume": 3337954.0}, {"date": "2024-10-21", "close": 11.59, "volume": 4056673.0}, {"date": "2024-10-22", "close": 11.6, "volume": 3467131.0}, {"date": "2024-10-23", "close": 11.55, "volume": 6059618.0}, {"date": "2024-10-24", "close": 11.16, "volume": 10829950.0}, {"date": "2024-10-25", "close": 11.17, "volume": 5281215.0}, {"date": "2024-10-28", "close": 11.22, "volume": 3288791.0}, {"date": "2024-10-29", "close": 10.84, "volume": 7567685.0}, {"date": "2024-10-30", "close": 10.8, "volume": 4233934.0}, {"date": "2024-10-31", "close": 10.76, "volume": 3105719.0}, {"date": "2024-11-01", "close": 10.74, "volume": 3358978.0}, {"date": "2024-11-04", "close": 10.89, "volume": 4058153.0}, {"date": "2024-11-05", "close": 10.99, "volume": 2702197.0}, {"date": "2024-11-06", "close": 10.84, "volume": 6710081.0}, {"date": "2024-11-07", "close": 10.71, "volume": 5222454.0}, {"date": "2024-11-08", "close": 10.7, "volume": 5298913.0}, {"date": "2024-11-11", "close": 10.62, "volume": 5055940.0}, {"date": "2024-11-12", "close": 10.61, "volume": 3817354.0}, {"date": "2024-11-13", "close": 10.62, "volume": 3577634.0}, {"date": "2024-11-14", "close": 10.57, "volume": 5285991.0}, {"date": "2024-11-15", "close": 10.84, "volume": 7426453.0}, {"date": "2024-11-18", "close": 10.86, "volume": 4442928.0}, {"date": "2024-11-19", "close": 10.75, "volume": 5174904.0}, {"date": "2024-11-20", "close": 10.72, "volume": 3665555.0}, {"date": "2024-11-21", "close": 10.86, "volume": 2978989.0}, {"date": "2024-11-22", "close": 11.06, "volume": 4300358.0}, {"date": "2024-11-25", "close": 11.15, "volume": 4564241.0}, {"date": "2024-11-26", "close": 11.1, "volume": 3314158.0}, {"date": "2024-11-27", "close": 11.02, "volume": 3498826.0}, {"date": "2024-11-29", "close": 11.01, "volume": 1359790.0}, {"date": "2024-12-02", "close": 11.09, "volume": 3473746.0}, {"date": "2024-12-03", "close": 10.89, "volume": 2891309.0}, {"date": "2024-12-04", "close": 10.74, "volume": 3987843.0}, {"date": "2024-12-05", "close": 10.89, "volume": 4072695.0}, {"date": "2024-12-06", "close": 10.8, "volume": 4021466.0}, {"date": "2024-12-09", "close": 10.93, "volume": 5781155.0}, {"date": "2024-12-10", "close": 10.97, "volume": 4253926.0}, {"date": "2024-12-11", "close": 10.87, "volume": 7284395.0}, {"date": "2024-12-12", "close": 10.9, "volume": 2436816.0}, {"date": "2024-12-13", "close": 10.76, "volume": 3365730.0}, {"date": "2024-12-16", "close": 11.19, "volume": 9957595.0}, {"date": "2024-12-17", "close": 11.14, "volume": 8051502.0}, {"date": "2024-12-18", "close": 10.75, "volume": 6411708.0}, {"date": "2024-12-19", "close": 10.7, "volume": 6136015.0}, {"date": "2024-12-20", "close": 10.71, "volume": 12762250.0}, {"date": "2024-12-23", "close": 10.52, "volume": 5229290.0}, {"date": "2024-12-24", "close": 10.58, "volume": 2243482.0}, {"date": "2024-12-26", "close": 10.69, "volume": 3115456.0}, {"date": "2024-12-27", "close": 10.68, "volume": 3734479.0}, {"date": "2024-12-30", "close": 10.57, "volume": 3907633.0}, {"date": "2024-12-31", "close": 10.6, "volume": 3880628.0}, {"date": "2025-01-02", "close": 10.44, "volume": 4618168.0}, {"date": "2025-01-03", "close": 10.49, "volume": 4000407.0}, {"date": "2025-01-06", "close": 10.45, "volume": 5137831.0}, {"date": "2025-01-07", "close": 10.43, "volume": 3945243.0}, {"date": "2025-01-08", "close": 10.44, "volume": 3734684.0}, {"date": "2025-01-10", "close": 10.27, "volume": 4816519.0}, {"date": "2025-01-13", "close": 10.35, "volume": 3324539.0}, {"date": "2025-01-14", "close": 10.46, "volume": 3399029.0}, {"date": "2025-01-15", "close": 10.52, "volume": 2438622.0}, {"date": "2025-01-16", "close": 10.54, "volume": 3206084.0}, {"date": "2025-01-17", "close": 10.43, "volume": 4555554.0}, {"date": "2025-01-21", "close": 10.4, "volume": 4298937.0}, {"date": "2025-01-22", "close": 10.26, "volume": 4583687.0}, {"date": "2025-01-23", "close": 10.27, "volume": 5511831.0}, {"date": "2025-01-24", "close": 10.26, "volume": 4757934.0}, {"date": "2025-01-27", "close": 10.38, "volume": 4877936.0}, {"date": "2025-01-28", "close": 10.28, "volume": 6616354.0}, {"date": "2025-01-29", "close": 10.34, "volume": 5517277.0}, {"date": "2025-01-30", "close": 10.4, "volume": 7297493.0}, {"date": "2025-01-31", "close": 10.32, "volume": 4976126.0}, {"date": "2025-02-03", "close": 10.27, "volume": 7175521.0}, {"date": "2025-02-04", "close": 10.38, "volume": 9279940.0}, {"date": "2025-02-05", "close": 11.01, "volume": 15292000.0}, {"date": "2025-02-06", "close": 11.21, "volume": 11766710.0}, {"date": "2025-02-07", "close": 10.61, "volume": 8271093.0}, {"date": "2025-02-10", "close": 10.45, "volume": 9135828.0}, {"date": "2025-02-11", "close": 10.26, "volume": 5874910.0}, {"date": "2025-02-12", "close": 10.24, "volume": 4472947.0}, {"date": "2025-02-13", "close": 10.36, "volume": 5608400.0}, {"date": "2025-02-14", "close": 10.51, "volume": 4494309.0}, {"date": "2025-02-18", "close": 10.86, "volume": 7831192.0}, {"date": "2025-02-19", "close": 10.79, "volume": 3467866.0}, {"date": "2025-02-20", "close": 10.74, "volume": 3526185.0}, {"date": "2025-02-21", "close": 10.66, "volume": 6060208.0}, {"date": "2025-02-24", "close": 10.64, "volume": 5459577.0}, {"date": "2025-02-25", "close": 10.91, "volume": 5889584.0}, {"date": "2025-02-26", "close": 10.74, "volume": 5092550.0}, {"date": "2025-02-27", "close": 10.77, "volume": 4850398.0}, {"date": "2025-02-28", "close": 10.83, "volume": 5297908.0}, {"date": "2025-03-03", "close": 10.74, "volume": 4146437.0}, {"date": "2025-03-04", "close": 10.64, "volume": 4551871.0}, {"date": "2025-03-05", "close": 10.69, "volume": 3713240.0}, {"date": "2025-03-06", "close": 11.06, "volume": 6973283.0}, {"date": "2025-03-07", "close": 11.62, "volume": 7921588.0}, {"date": "2025-03-10", "close": 11.61, "volume": 8021790.0}, {"date": "2025-03-11", "close": 10.98, "volume": 6453992.0}, {"date": "2025-03-12", "close": 10.64, "volume": 7850171.0}, {"date": "2025-03-13", "close": 10.54, "volume": 8123788.0}, {"date": "2025-03-14", "close": 10.68, "volume": 5954369.0}, {"date": "2025-03-17", "close": 10.65, "volume": 6405568.0}, {"date": "2025-03-18", "close": 10.76, "volume": 4983633.0}, {"date": "2025-03-19", "close": 10.7, "volume": 5840093.0}, {"date": "2025-03-20", "close": 10.74, "volume": 6150886.0}, {"date": "2025-03-21", "close": 10.64, "volume": 7613424.0}, {"date": "2025-03-24", "close": 10.49, "volume": 5546312.0}, {"date": "2025-03-25", "close": 10.45, "volume": 5839279.0}, {"date": "2025-03-26", "close": 10.58, "volume": 5039828.0}, {"date": "2025-03-27", "close": 10.62, "volume": 3937850.0}, {"date": "2025-03-28", "close": 10.48, "volume": 3659972.0}, {"date": "2025-03-31", "close": 10.58, "volume": 5130516.0}, {"date": "2025-04-01", "close": 10.55, "volume": 3840421.0}, {"date": "2025-04-02", "close": 10.63, "volume": 6042006.0}, {"date": "2025-04-03", "close": 10.5, "volume": 7708777.0}, {"date": "2025-04-04", "close": 10.13, "volume": 11710650.0}, {"date": "2025-04-07", "close": 9.69, "volume": 15145950.0}, {"date": "2025-04-08", "close": 9.09, "volume": 13128710.0}, {"date": "2025-04-09", "close": 9.99, "volume": 12829390.0}, {"date": "2025-04-10", "close": 9.49, "volume": 7111360.0}, {"date": "2025-04-11", "close": 9.72, "volume": 5570771.0}, {"date": "2025-04-14", "close": 9.85, "volume": 7544794.0}, {"date": "2025-04-15", "close": 9.84, "volume": 4526022.0}, {"date": "2025-04-16", "close": 9.75, "volume": 5094314.0}, {"date": "2025-04-17", "close": 9.81, "volume": 4725558.0}, {"date": "2025-04-21", "close": 9.71, "volume": 7800058.0}, {"date": "2025-04-22", "close": 10.0, "volume": 8767541.0}, {"date": "2025-04-23", "close": 10.11, "volume": 12613970.0}, {"date": "2025-04-24", "close": 10.18, "volume": 10445210.0}, {"date": "2025-04-25", "close": 10.14, "volume": 7455792.0}, {"date": "2025-04-28", "close": 10.16, "volume": 6686202.0}, {"date": "2025-04-29", "close": 10.11, "volume": 10957550.0}, {"date": "2025-04-30", "close": 9.91, "volume": 9770463.0}, {"date": "2025-05-01", "close": 9.66, "volume": 7825899.0}, {"date": "2025-05-02", "close": 9.72, "volume": 5921807.0}, {"date": "2025-05-05", "close": 9.72, "volume": 5885747.0}, {"date": "2025-05-06", "close": 9.66, "volume": 8537381.0}, {"date": "2025-05-07", "close": 9.54, "volume": 5764209.0}, {"date": "2025-05-08", "close": 9.77, "volume": 5289965.0}, {"date": "2025-05-09", "close": 9.76, "volume": 5313542.0}, {"date": "2025-05-12", "close": 9.99, "volume": 9678273.0}, {"date": "2025-05-13", "close": 9.71, "volume": 8132204.0}, {"date": "2025-05-14", "close": 9.65, "volume": 4601641.0}, {"date": "2025-05-15", "close": 9.78, "volume": 4201031.0}, {"date": "2025-05-16", "close": 9.94, "volume": 6338857.0}, {"date": "2025-05-19", "close": 9.86, "volume": 6468696.0}, {"date": "2025-05-20", "close": 9.88, "volume": 5037940.0}, {"date": "2025-05-21", "close": 9.66, "volume": 5926542.0}, {"date": "2025-05-22", "close": 9.63, "volume": 5534119.0}, {"date": "2025-05-23", "close": 9.4, "volume": 6226041.0}, {"date": "2025-05-27", "close": 9.47, "volume": 7958690.0}, {"date": "2025-05-28", "close": 9.37, "volume": 6993833.0}, {"date": "2025-05-29", "close": 9.32, "volume": 5257423.0}, {"date": "2025-05-30", "close": 9.28, "volume": 7352273.0}, {"date": "2025-06-02", "close": 9.28, "volume": 7133278.0}, {"date": "2025-06-03", "close": 9.41, "volume": 5711129.0}, {"date": "2025-06-04", "close": 9.31, "volume": 5393280.0}, {"date": "2025-06-05", "close": 9.3, "volume": 4264845.0}, {"date": "2025-06-06", "close": 9.46, "volume": 3693559.0}, {"date": "2025-06-09", "close": 9.28, "volume": 7437568.0}, {"date": "2025-06-10", "close": 9.28, "volume": 6386669.0}, {"date": "2025-06-11", "close": 9.25, "volume": 8948712.0}, {"date": "2025-06-12", "close": 9.13, "volume": 8888630.0}, {"date": "2025-06-13", "close": 8.63, "volume": 13978960.0}, {"date": "2025-06-16", "close": 8.65, "volume": 10112500.0}, {"date": "2025-06-17", "close": 8.43, "volume": 12360910.0}, {"date": "2025-06-18", "close": 8.44, "volume": 9970508.0}, {"date": "2025-06-20", "close": 8.48, "volume": 13010820.0}, {"date": "2025-06-23", "close": 8.45, "volume": 5678855.0}, {"date": "2025-06-24", "close": 8.56, "volume": 7366927.0}, {"date": "2025-06-25", "close": 8.51, "volume": 7782089.0}, {"date": "2025-06-26", "close": 8.46, "volume": 7822330.0}, {"date": "2025-06-27", "close": 8.37, "volume": 12598430.0}, {"date": "2025-06-30", "close": 8.42, "volume": 9736395.0}, {"date": "2025-07-01", "close": 8.67, "volume": 11189250.0}, {"date": "2025-07-02", "close": 8.73, "volume": 5953243.0}, {"date": "2025-07-03", "close": 8.62, "volume": 4714256.0}, {"date": "2025-07-07", "close": 8.52, "volume": 5958787.0}, {"date": "2025-07-08", "close": 8.68, "volume": 9942317.0}, {"date": "2025-07-09", "close": 8.65, "volume": 5238463.0}, {"date": "2025-07-10", "close": 8.59, "volume": 5345469.0}, {"date": "2025-07-11", "close": 8.35, "volume": 11185820.0}, {"date": "2025-07-14", "close": 8.31, "volume": 6324990.0}, {"date": "2025-07-15", "close": 8.12, "volume": 7707767.0}, {"date": "2025-07-16", "close": 8.12, "volume": 8614120.0}, {"date": "2025-07-17", "close": 8.1, "volume": 7427668.0}, {"date": "2025-07-18", "close": 8.02, "volume": 9796894.0}, {"date": "2025-07-21", "close": 8.1, "volume": 6169446.0}, {"date": "2025-07-22", "close": 8.6, "volume": 17133690.0}, {"date": "2025-07-23", "close": 8.82, "volume": 16980550.0}, {"date": "2025-07-24", "close": 8.74, "volume": 7112910.0}, {"date": "2025-07-25", "close": 8.58, "volume": 12486800.0}, {"date": "2025-07-28", "close": 8.44, "volume": 12712720.0}, {"date": "2025-07-29", "close": 8.09, "volume": 21724490.0}, {"date": "2025-07-30", "close": 8.1, "volume": 12451290.0}, {"date": "2025-07-31", "close": 8.05, "volume": 10695010.0}, {"date": "2025-08-01", "close": 7.92, "volume": 9654482.0}, {"date": "2025-08-04", "close": 8.03, "volume": 8263045.0}, {"date": "2025-08-05", "close": 8.03, "volume": 8802412.0}, {"date": "2025-08-06", "close": 8.05, "volume": 8727878.0}, {"date": "2025-08-07", "close": 8.0, "volume": 7495403.0}, {"date": "2025-08-08", "close": 8.04, "volume": 6014862.0}, {"date": "2025-08-11", "close": 8.25, "volume": 11529460.0}, {"date": "2025-08-12", "close": 8.32, "volume": 8306704.0}, {"date": "2025-08-13", "close": 8.5, "volume": 9857913.0}, {"date": "2025-08-14", "close": 8.28, "volume": 6495359.0}, {"date": "2025-08-15", "close": 8.36, "volume": 8905497.0}, {"date": "2025-08-18", "close": 8.46, "volume": 11065230.0}, {"date": "2025-08-19", "close": 8.42, "volume": 13362010.0}, {"date": "2025-08-20", "close": 8.3, "volume": 9979224.0}, {"date": "2025-08-21", "close": 8.5, "volume": 9550110.0}, {"date": "2025-08-22", "close": 8.68, "volume": 8075901.0}, {"date": "2025-08-25", "close": 8.44, "volume": 7596805.0}, {"date": "2025-08-26", "close": 8.58, "volume": 14100610.0}, {"date": "2025-08-27", "close": 8.55, "volume": 6994959.0}, {"date": "2025-08-28", "close": 8.51, "volume": 5369619.0}, {"date": "2025-08-29", "close": 8.67, "volume": 10572190.0}, {"date": "2025-09-02", "close": 8.75, "volume": 9358685.0}, {"date": "2025-09-03", "close": 8.72, "volume": 6015105.0}, {"date": "2025-09-04", "close": 8.72, "volume": 6842176.0}, {"date": "2025-09-05", "close": 8.84, "volume": 8168547.0}, {"date": "2025-09-08", "close": 8.74, "volume": 7739972.0}, {"date": "2025-09-09", "close": 8.64, "volume": 8472937.0}, {"date": "2025-09-10", "close": 8.45, "volume": 8249906.0}, {"date": "2025-09-11", "close": 8.49, "volume": 7145728.0}, {"date": "2025-09-12", "close": 8.4, "volume": 7946286.0}, {"date": "2025-09-15", "close": 8.39, "volume": 10622170.0}, {"date": "2025-09-16", "close": 8.2, "volume": 11503750.0}, {"date": "2025-09-17", "close": 8.34, "volume": 8775700.0}, {"date": "2025-09-18", "close": 8.2, "volume": 11065090.0}, {"date": "2025-09-19", "close": 8.14, "volume": 16295160.0}, {"date": "2025-09-22", "close": 8.11, "volume": 8041057.0}, {"date": "2025-09-23", "close": 8.12, "volume": 8260744.0}, {"date": "2025-09-24", "close": 8.16, "volume": 6038975.0}, {"date": "2025-09-25", "close": 7.88, "volume": 11468200.0}, {"date": "2025-09-26", "close": 7.95, "volume": 8543501.0}, {"date": "2025-09-29", "close": 8.0, "volume": 6245813.0}, {"date": "2025-09-30", "close": 7.99, "volume": 6971890.0}, {"date": "2025-10-01", "close": 8.08, "volume": 7922084.0}, {"date": "2025-10-02", "close": 8.06, "volume": 8684214.0}, {"date": "2025-10-03", "close": 8.01, "volume": 59323070.0}, {"date": "2025-10-06", "close": 8.07, "volume": 10187640.0}, {"date": "2025-10-07", "close": 8.17, "volume": 11292180.0}, {"date": "2025-10-08", "close": 8.09, "volume": 8087881.0}, {"date": "2025-10-09", "close": 8.07, "volume": 7380965.0}, {"date": "2025-10-10", "close": 7.93, "volume": 11284200.0}, {"date": "2025-10-13", "close": 8.14, "volume": 7292553.0}, {"date": "2025-10-14", "close": 8.28, "volume": 6618583.0}, {"date": "2025-10-15", "close": 8.16, "volume": 7350179.0}, {"date": "2025-10-16", "close": 8.08, "volume": 9251340.0}, {"date": "2025-10-17", "close": 8.29, "volume": 8875522.0}, {"date": "2025-10-20", "close": 8.1, "volume": 6616626.0}, {"date": "2025-10-21", "close": 8.13, "volume": 8081826.0}, {"date": "2025-10-22", "close": 8.13, "volume": 8025892.0}, {"date": "2025-10-23", "close": 8.14, "volume": 15208970.0}, {"date": "2025-10-24", "close": 8.97, "volume": 28734100.0}, {"date": "2025-10-27", "close": 8.91, "volume": 11180810.0}, {"date": "2025-10-28", "close": 9.49, "volume": 27847160.0}, {"date": "2025-10-29", "close": 9.54, "volume": 17299930.0}, {"date": "2025-10-30", "close": 9.42, "volume": 13604920.0}, {"date": "2025-10-31", "close": 9.33, "volume": 11989650.0}, {"date": "2025-11-03", "close": 9.1, "volume": 10735320.0}, {"date": "2025-11-04", "close": 9.03, "volume": 7599373.0}, {"date": "2025-11-05", "close": 8.87, "volume": 8506640.0}, {"date": "2025-11-06", "close": 9.28, "volume": 17003260.0}, {"date": "2025-11-07", "close": 9.1, "volume": 8653109.0}, {"date": "2025-11-10", "close": 8.88, "volume": 9141680.0}, {"date": "2025-11-11", "close": 8.91, "volume": 7427043.0}, {"date": "2025-11-12", "close": 8.91, "volume": 8357832.0}, {"date": "2025-11-13", "close": 8.95, "volume": 8785052.0}, {"date": "2025-11-14", "close": 8.83, "volume": 5930052.0}, {"date": "2025-11-17", "close": 8.9, "volume": 6550818.0}, {"date": "2025-11-18", "close": 8.73, "volume": 8509185.0}, {"date": "2025-11-19", "close": 8.45, "volume": 9108453.0}, {"date": "2025-11-20", "close": 8.17, "volume": 10085910.0}, {"date": "2025-11-21", "close": 8.42, "volume": 7740767.0}, {"date": "2025-11-24", "close": 8.39, "volume": 11463210.0}, {"date": "2025-11-25", "close": 8.62, "volume": 7693576.0}, {"date": "2025-11-26", "close": 8.67, "volume": 7119130.0}, {"date": "2025-11-28", "close": 8.79, "volume": 3471214.0}, {"date": "2025-12-01", "close": 8.64, "volume": 6841985.0}, {"date": "2025-12-02", "close": 8.71, "volume": 6888476.0}, {"date": "2025-12-03", "close": 9.05, "volume": 7703005.0}, {"date": "2025-12-04", "close": 8.93, "volume": 6925247.0}, {"date": "2025-12-05", "close": 9.04, "volume": 6147204.0}, {"date": "2025-12-08", "close": 9.04, "volume": 5157868.0}, {"date": "2025-12-09", "close": 9.13, "volume": 7855695.0}, {"date": "2025-12-10", "close": 9.46, "volume": 14098350.0}, {"date": "2025-12-11", "close": 9.61, "volume": 6915375.0}, {"date": "2025-12-12", "close": 9.81, "volume": 15319220.0}, {"date": "2025-12-15", "close": 9.59, "volume": 11577360.0}, {"date": "2025-12-16", "close": 9.61, "volume": 7837924.0}, {"date": "2025-12-17", "close": 9.65, "volume": 9268471.0}, {"date": "2025-12-18", "close": 9.61, "volume": 7607536.0}, {"date": "2025-12-19", "close": 9.56, "volume": 15318050.0}, {"date": "2025-12-22", "close": 9.32, "volume": 7103456.0}, {"date": "2025-12-23", "close": 9.23, "volume": 4426272.0}, {"date": "2025-12-24", "close": 9.35, "volume": 2515500.0}, {"date": "2025-12-26", "close": 9.4, "volume": 4193540.0}, {"date": "2025-12-29", "close": 9.32, "volume": 4615086.0}, {"date": "2025-12-30", "close": 9.3, "volume": 4198741.0}, {"date": "2025-12-31", "close": 9.31, "volume": 4958978.0}, {"date": "2026-01-02", "close": 9.23, "volume": 6372593.0}, {"date": "2026-01-05", "close": 9.43, "volume": 8146879.0}, {"date": "2026-01-06", "close": 9.69, "volume": 7809943.0}, {"date": "2026-01-07", "close": 9.6, "volume": 6954067.0}, {"date": "2026-01-08", "close": 9.72, "volume": 8574097.0}, {"date": "2026-01-09", "close": 9.69, "volume": 6616695.0}, {"date": "2026-01-12", "close": 9.51, "volume": 7499013.0}, {"date": "2026-01-13", "close": 9.2, "volume": 7819469.0}, {"date": "2026-01-14", "close": 9.4, "volume": 7111523.0}, {"date": "2026-01-15", "close": 9.51, "volume": 9422085.0}, {"date": "2026-01-16", "close": 9.27, "volume": 6877350.0}, {"date": "2026-01-20", "close": 9.14, "volume": 6102850.0}, {"date": "2026-01-21", "close": 9.27, "volume": 5858089.0}, {"date": "2026-01-22", "close": 9.41, "volume": 8583086.0}, {"date": "2026-01-23", "close": 9.49, "volume": 7955633.0}, {"date": "2026-01-26", "close": 9.5, "volume": 6410244.0}, {"date": "2026-01-27", "close": 9.37, "volume": 5632118.0}, {"date": "2026-01-28", "close": 9.34, "volume": 6371234.0}, {"date": "2026-01-29", "close": 9.37, "volume": 8273159.0}, {"date": "2026-01-30", "close": 9.37, "volume": 10987500.0}, {"date": "2026-02-02", "close": 9.52, "volume": 6869581.0}, {"date": "2026-02-03", "close": 9.4, "volume": 9315760.0}, {"date": "2026-02-04", "close": 9.88, "volume": 11362810.0}, {"date": "2026-02-05", "close": 10.03, "volume": 14385650.0}, {"date": "2026-02-06", "close": 10.28, "volume": 11638520.0}, {"date": "2026-02-09", "close": 9.98, "volume": 10943770.0}, {"date": "2026-02-10", "close": 10.11, "volume": 6963868.0}, {"date": "2026-02-11", "close": 9.9, "volume": 7105493.0}, {"date": "2026-02-12", "close": 9.81, "volume": 8928406.0}, {"date": "2026-02-13", "close": 9.6, "volume": 8657263.0}, {"date": "2026-02-17", "close": 9.44, "volume": 8992772.0}, {"date": "2026-02-18", "close": 9.65, "volume": 8661730.0}, {"date": "2026-02-19", "close": 9.44, "volume": 18048080.0}, {"date": "2026-02-20", "close": 9.27, "volume": 20277970.0}, {"date": "2026-02-23", "close": 9.21, "volume": 12520340.0}, {"date": "2026-02-24", "close": 9.36, "volume": 11990330.0}, {"date": "2026-02-25", "close": 9.7, "volume": 10576230.0}, {"date": "2026-02-26", "close": 9.53, "volume": 11058430.0}, {"date": "2026-02-27", "close": 9.63, "volume": 10241560.0}, {"date": "2026-03-02", "close": 9.56, "volume": 7562841.0}, {"date": "2026-03-03", "close": 9.57, "volume": 5053301.0}, {"date": "2026-03-04", "close": 9.58, "volume": 6062303.0}, {"date": "2026-03-05", "close": 9.7, "volume": 7361608.0}, {"date": "2026-03-06", "close": 9.74, "volume": 5128707.0}, {"date": "2026-03-09", "close": 9.71, "volume": 8155366.0}, {"date": "2026-03-10", "close": 9.73, "volume": 10174860.0}, {"date": "2026-03-11", "close": 9.83, "volume": 8688403.0}, {"date": "2026-03-12", "close": 9.73, "volume": 9067259.0}, {"date": "2026-03-13", "close": 9.53, "volume": 7482664.0}, {"date": "2026-03-16", "close": 9.49, "volume": 6984209.0}, {"date": "2026-03-17", "close": 9.25, "volume": 6466022.0}, {"date": "2026-03-18", "close": 8.99, "volume": 9081374.0}, {"date": "2026-03-19", "close": 9.18, "volume": 7008293.0}, {"date": "2026-03-20", "close": 9.02, "volume": 22783450.0}, {"date": "2026-03-23", "close": 9.19, "volume": 9259460.0}, {"date": "2026-03-24", "close": 9.17, "volume": 6579414.0}, {"date": "2026-03-25", "close": 9.1, "volume": 5460992.0}, {"date": "2026-03-26", "close": 8.97, "volume": 8349401.0}, {"date": "2026-03-27", "close": 8.73, "volume": 7794762.0}, {"date": "2026-03-30", "close": 8.74, "volume": 5270149.0}, {"date": "2026-03-31", "close": 8.73, "volume": 6612898.0}, {"date": "2026-04-01", "close": 8.46, "volume": 10237840.0}, {"date": "2026-04-02", "close": 8.71, "volume": 7109378.0}, {"date": "2026-04-06", "close": 8.78, "volume": 4672779.0}, {"date": "2026-04-07", "close": 8.81, "volume": 6987169.0}, {"date": "2026-04-08", "close": 8.87, "volume": 5407136.0}, {"date": "2026-04-09", "close": 9.0, "volume": 5710561.0}, {"date": "2026-04-10", "close": 8.88, "volume": 7979239.0}, {"date": "2026-04-13", "close": 9.08, "volume": 5750718.0}, {"date": "2026-04-14", "close": 9.16, "volume": 8122443.0}, {"date": "2026-04-15", "close": 9.16, "volume": 7400978.0}, {"date": "2026-04-16", "close": 9.3, "volume": 5812140.0}, {"date": "2026-04-17", "close": 9.48, "volume": 5798515.0}, {"date": "2026-04-20", "close": 9.52, "volume": 8350871.0}, {"date": "2026-04-21", "close": 9.54, "volume": 7462928.0}, {"date": "2026-04-22", "close": 9.5, "volume": 6593857.0}, {"date": "2026-04-23", "close": 9.33, "volume": 11476670.0}, {"date": "2026-04-24", "close": 8.9, "volume": 49736760.0}, {"date": "2026-04-27", "close": 9.37, "volume": 10860970.0}, {"date": "2026-04-28", "close": 8.94, "volume": 12580310.0}, {"date": "2026-04-29", "close": 8.98, "volume": 7972031.0}, {"date": "2026-04-30", "close": 9.09, "volume": 7604742.0}, {"date": "2026-05-01", "close": 9.21, "volume": 5362354.0}, {"date": "2026-05-04", "close": 9.18, "volume": 8450346.0}, {"date": "2026-05-05", "close": 9.12, "volume": 5906605.0}, {"date": "2026-05-06", "close": 8.99, "volume": 7464652.0}, {"date": "2026-05-07", "close": 9.05, "volume": 5351025.0}, {"date": "2026-05-08", "close": 9.07, "volume": 5216468.0}, {"date": "2026-05-11", "close": 8.97, "volume": 7847527.0}, {"date": "2026-05-12", "close": 8.82, "volume": 8359875.0}, {"date": "2026-05-13", "close": 8.44, "volume": 11476700.0}, {"date": "2026-05-14", "close": 8.31, "volume": 7870938.0}, {"date": "2026-05-15", "close": 8.34, "volume": 6894012.0}, {"date": "2026-05-18", "close": 8.46, "volume": 7160684.0}, {"date": "2026-05-19", "close": 8.33, "volume": 4395609.0}, {"date": "2026-05-20", "close": 8.58, "volume": 8769237.0}, {"date": "2026-05-21", "close": 8.5, "volume": 6474088.0}, {"date": "2026-05-22", "close": 8.37, "volume": 6448615.0}, {"date": "2026-05-26", "close": 8.25, "volume": 8607784.0}, {"date": "2026-05-27", "close": 8.17, "volume": 8994396.0}, {"date": "2026-05-28", "close": 8.11, "volume": 6845148.0}, {"date": "2026-05-29", "close": 8.13, "volume": 8582220.0}, {"date": "2026-06-01", "close": 8.15, "volume": 5390286.0}, {"date": "2026-06-02", "close": 7.97, "volume": 9151892.0}, {"date": "2026-06-03", "close": 7.9, "volume": 9713693.0}, {"date": "2026-06-04", "close": 7.71, "volume": 11677920.0}, {"date": "2026-06-05", "close": 7.48, "volume": 10991690.0}, {"date": "2026-06-08", "close": 7.36, "volume": 12400860.0}, {"date": "2026-06-09", "close": 7.43, "volume": 8955338.0}, {"date": "2026-06-10", "close": 7.35, "volume": 9789817.0}, {"date": "2026-06-11", "close": 7.32, "volume": 7202879.0}, {"date": "2026-06-12", "close": 7.55, "volume": 8127243.0}, {"date": "2026-06-15", "close": 7.49, "volume": 10068580.0}, {"date": "2026-06-16", "close": 7.26, "volume": 8674023.0}, {"date": "2026-06-17", "close": 7.17, "volume": 6805484.0}, {"date": "2026-06-18", "close": 7.12, "volume": 14290010.0}, {"date": "2026-06-22", "close": 7.09, "volume": 9726808.0}, {"date": "2026-06-23", "close": 7.03, "volume": 9869855.0}, {"date": "2026-06-24", "close": 7.24, "volume": 7549568.0}, {"date": "2026-06-25", "close": 7.26, "volume": 5910652.0}, {"date": "2026-06-26", "close": 7.54, "volume": 8107877.0}, {"date": "2026-06-29", "close": 7.63, "volume": 7784347.0}, {"date": "2026-06-30", "close": 7.7, "volume": 7445875.0}, {"date": "2026-07-01", "close": 7.85, "volume": 7204042.0}, {"date": "2026-07-02", "close": 8.01, "volume": 6210232.0}, {"date": "2026-07-06", "close": 7.98, "volume": 6047475.0}, {"date": "2026-07-07", "close": 7.95, "volume": 9840228.0}, {"date": "2026-07-08", "close": 7.72, "volume": 6108354.0}, {"date": "2026-07-09", "close": 7.82, "volume": 6355459.0}, {"date": "2026-07-10", "close": 7.84, "volume": 3650558.0}, {"date": "2026-07-13", "close": 7.87, "volume": 4470613.0}, {"date": "2026-07-14", "close": 7.88, "volume": 4504233.0}, {"date": "2026-07-15", "close": 8.04, "volume": 7801024.0}, {"date": "2026-07-16", "close": 8.34, "volume": 7771354.0}, {"date": "2026-07-17", "close": 8.88, "volume": 23224400.0}, {"date": "2026-07-20", "close": 8.66, "volume": 10580750.0}, {"date": "2026-07-21", "close": 8.47, "volume": 9724304.0}, {"date": "2026-07-22", "close": 8.47, "volume": 7109599.0}, {"date": "2026-07-23", "close": 8.31, "volume": 6909943.0}, {"date": "2026-07-24", "close": 8.22, "volume": 7372806.0}, {"date": "2026-07-27", "close": 8.17, "volume": 6612405.0}, {"date": "2026-07-28", "close": 8.26, "volume": 8112494.0}, {"date": "2026-07-29", "close": 8.09, "volume": 7131947.0}, {"date": "2026-07-30", "close": 7.69, "volume": 21414900.0}, {"date": "2026-07-31", "close": 6.36, "volume": 55657190.0}, {"date": "2026-08-03", "close": 6.55, "volume": 20254760.0}, {"date": "2026-08-04", "close": 7.31, "volume": 33744350.0}, {"date": "2026-08-05", "close": 7.26, "volume": 11307230.0}, {"date": "2026-08-06", "close": 7.16, "volume": 8536171.0}, {"date": "2026-08-07", "close": 7.08, "volume": 7276526.0}], "refreshing": true}