{"ticker": "BSCQ", "overview": {"name": "Invesco BulletShares 2026 Corporate Bond ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "BSCQ", "has_prices": true, "as_of": "2026-08-07", "last": 19.545, "prev_close": 19.535, "change": 0.010000000000001563, "change_pct": 0.0005119017148708248, "session_volume": 2950758.0, "vwap_5": 19.53997103329686, "vwap_20": 19.530170601400833, "vwap_60": 19.532627224061002, "vwap_250": 19.55518482140559, "high_52w": 19.62, "low_52w": 19.5, "avg_volume_20": 951481.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-89777dd742ff4095bc547204a14232d4-2", "src": "CONGRESS", "ticker": "BSCQ", "cik": "", "company": "Invesco BulletShares 2026 Corporate Bond ETF", "company_raw": "Invesco BulletShares 2026 Corporate Bond ETF", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Lindsey Graham adds BSCQ to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/89777dd7-42ff-4095-bc54-7204a14232d4/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441528}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89777dd7-42ff-4095-bc54-7204a14232d4/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89777dd7-42ff-4095-bc54-7204a14232d4/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BSCQ", "has_prices": true, "summary": {"n": 1, "avg": -0.0015325670498083058, "win_rate": 0.0, "best": -0.0015325670498083058, "worst": -0.0015325670498083058, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Lindsey Graham", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Graham, Lindsey (Senator)", "amount": 15001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 19.575, "return": -0.0015325670498083058}]}, "price_series": [{"date": "2018-06-04", "close": 18.71, "volume": 12371.0}, {"date": "2018-06-05", "close": 18.75, "volume": 11923.0}, {"date": "2018-06-06", "close": 18.63, "volume": 30454.0}, {"date": "2018-06-07", "close": 18.715, "volume": 11394.0}, {"date": "2018-06-08", "close": 18.759, "volume": 7750.0}, {"date": "2018-06-11", "close": 18.6905, "volume": 4695.0}, {"date": "2018-06-12", "close": 18.69, "volume": 6712.0}, {"date": "2018-06-13", "close": 18.6735, "volume": 52471.0}, {"date": "2018-06-14", "close": 18.7296, "volume": 21352.0}, {"date": "2018-06-15", "close": 18.7126, "volume": 5499.0}, {"date": "2018-06-18", "close": 18.76, "volume": 10123.0}, {"date": "2018-06-19", "close": 18.74, "volume": 1879.0}, {"date": "2018-06-20", "close": 18.7197, "volume": 8126.0}, {"date": "2018-06-21", "close": 18.7096, "volume": 16102.0}, {"date": "2018-06-22", "close": 18.685, "volume": 6328.0}, {"date": "2018-06-25", "close": 18.7, "volume": 7872.0}, {"date": "2018-06-26", "close": 18.66, "volume": 6880.0}, {"date": "2018-06-27", "close": 18.76, "volume": 15826.0}, {"date": "2018-06-28", "close": 18.74, "volume": 7054.0}, {"date": "2018-06-29", "close": 18.71, "volume": 21704.0}, {"date": "2018-07-02", "close": 18.725, "volume": 4582.0}, {"date": "2018-07-03", "close": 18.7325, "volume": 2151.0}, {"date": "2018-07-05", "close": 18.7448, "volume": 10067.0}, {"date": "2018-07-06", "close": 18.8, "volume": 8688.0}, {"date": "2018-07-09", "close": 18.75, "volume": 10352.0}, {"date": "2018-07-10", "close": 18.765, "volume": 14505.0}, {"date": "2018-07-11", "close": 18.76, "volume": 8721.0}, {"date": "2018-07-12", "close": 18.84, "volume": 11102.0}, {"date": "2018-07-13", "close": 18.82, "volume": 13221.0}, {"date": "2018-07-16", "close": 18.8328, "volume": 8267.0}, {"date": "2018-07-17", "close": 18.84, "volume": 11424.0}, {"date": "2018-07-18", "close": 18.845, "volume": 4370.0}, {"date": "2018-07-19", "close": 18.86, "volume": 4918.0}, {"date": "2018-07-20", "close": 18.8, "volume": 10771.0}, {"date": "2018-07-23", "close": 18.76, "volume": 5863.0}, {"date": "2018-07-24", "close": 18.75, "volume": 11332.0}, {"date": "2018-07-25", "close": 18.84, "volume": 4511.0}, {"date": "2018-07-26", "close": 18.83, "volume": 11512.0}, {"date": "2018-07-27", "close": 18.83, "volume": 4302.0}, {"date": "2018-07-30", "close": 18.84, "volume": 10481.0}, {"date": "2018-07-31", "close": 18.85, "volume": 4730.0}, {"date": "2018-08-01", "close": 18.7828, "volume": 5846.0}, {"date": "2018-08-02", "close": 18.7492, "volume": 9413.0}, {"date": "2018-08-03", "close": 18.845, "volume": 6796.0}, {"date": "2018-08-06", "close": 18.87, "volume": 15882.0}, {"date": "2018-08-07", "close": 18.848, "volume": 5037.0}, {"date": "2018-08-08", "close": 18.83, "volume": 8194.0}, {"date": "2018-08-09", "close": 18.8356, "volume": 10307.0}, {"date": "2018-08-10", "close": 18.87, "volume": 29719.0}, {"date": "2018-08-13", "close": 18.8648, "volume": 5317.0}, {"date": "2018-08-14", "close": 18.88, "volume": 5730.0}, {"date": "2018-08-15", "close": 18.8999, "volume": 9603.0}, {"date": "2018-08-16", "close": 18.885, "volume": 9123.0}, {"date": "2018-08-17", "close": 18.8988, "volume": 10606.0}, {"date": "2018-08-20", "close": 18.91, "volume": 8261.0}, {"date": "2018-08-21", "close": 18.94, "volume": 5382.0}, {"date": "2018-08-22", "close": 18.92, "volume": 8500.0}, {"date": "2018-08-23", "close": 18.9433, "volume": 12740.0}, {"date": "2018-08-24", "close": 18.925, "volume": 9068.0}, {"date": "2018-08-27", "close": 18.93, "volume": 9718.0}, {"date": "2018-08-28", "close": 18.9, "volume": 11934.0}, {"date": "2018-08-29", "close": 18.8682, "volume": 33161.0}, {"date": "2018-08-30", "close": 18.865, "volume": 11818.0}, {"date": "2018-08-31", "close": 18.9, "volume": 8929.0}, {"date": "2018-09-04", "close": 18.85, "volume": 7790.0}, {"date": "2018-09-05", "close": 18.8514, "volume": 26348.0}, {"date": "2018-09-06", "close": 18.8794, "volume": 12527.0}, {"date": "2018-09-07", "close": 18.84, "volume": 9296.0}, {"date": "2018-09-10", "close": 18.838, "volume": 17206.0}, {"date": "2018-09-11", "close": 18.795, "volume": 8475.0}, {"date": "2018-09-12", "close": 18.83, "volume": 13080.0}, {"date": "2018-09-13", "close": 18.85, "volume": 8183.0}, {"date": "2018-09-14", "close": 18.83, "volume": 6671.0}, {"date": "2018-09-17", "close": 18.81, "volume": 9712.0}, {"date": "2018-09-18", "close": 18.79, "volume": 22005.0}, {"date": "2018-09-19", "close": 18.77, "volume": 22583.0}, {"date": "2018-09-20", "close": 18.7677, "volume": 13107.0}, {"date": "2018-09-21", "close": 18.78, "volume": 25004.0}, {"date": "2018-09-24", "close": 18.7, "volume": 25386.0}, {"date": "2018-09-25", "close": 18.695, "volume": 16391.0}, {"date": "2018-09-26", "close": 18.74, "volume": 15495.0}, {"date": "2018-09-27", "close": 18.7441, "volume": 11132.0}, {"date": "2018-09-28", "close": 18.77, "volume": 3846.0}, {"date": "2018-10-01", "close": 18.7399, "volume": 20045.0}, {"date": "2018-10-02", "close": 18.7347, "volume": 23006.0}, {"date": "2018-10-03", "close": 18.65, "volume": 8361.0}, {"date": "2018-10-04", "close": 18.6246, "volume": 19653.0}, {"date": "2018-10-05", "close": 18.53, "volume": 6897.0}, {"date": "2018-10-08", "close": 18.5537, "volume": 9039.0}, {"date": "2018-10-09", "close": 18.58, "volume": 22866.0}, {"date": "2018-10-10", "close": 18.55, "volume": 15907.0}, {"date": "2018-10-11", "close": 18.63, "volume": 15942.0}, {"date": "2018-10-12", "close": 18.6402, "volume": 10594.0}, {"date": "2018-10-15", "close": 18.59, "volume": 11910.0}, {"date": "2018-10-16", "close": 18.623, "volume": 11575.0}, {"date": "2018-10-17", "close": 18.57, "volume": 16792.0}, {"date": "2018-10-18", "close": 18.56, "volume": 5982.0}, {"date": "2018-10-19", "close": 18.535, "volume": 4018.0}, {"date": "2018-10-22", "close": 18.49, "volume": 6694.0}, {"date": "2018-10-23", "close": 18.52, "volume": 17399.0}, {"date": "2018-10-24", "close": 18.525, "volume": 4678.0}, {"date": "2018-10-25", "close": 18.5398, "volume": 7150.0}, {"date": "2018-10-26", "close": 18.5684, "volume": 5935.0}, {"date": "2018-10-29", "close": 18.5238, "volume": 17474.0}, {"date": "2018-10-30", "close": 18.502, "volume": 40594.0}, {"date": "2018-10-31", "close": 18.4462, "volume": 16178.0}, {"date": "2018-11-01", "close": 18.47, "volume": 27084.0}, {"date": "2018-11-02", "close": 18.42, "volume": 36879.0}, {"date": "2018-11-05", "close": 18.4723, "volume": 17522.0}, {"date": "2018-11-06", "close": 18.4699, "volume": 18036.0}, {"date": "2018-11-07", "close": 18.4766, "volume": 13682.0}, {"date": "2018-11-08", "close": 18.4795, "volume": 26485.0}, {"date": "2018-11-09", "close": 18.487, "volume": 6738.0}, {"date": "2018-11-12", "close": 18.4736, "volume": 15651.0}, {"date": "2018-11-13", "close": 18.51, "volume": 8847.0}, {"date": "2018-11-14", "close": 18.4765, "volume": 19519.0}, {"date": "2018-11-15", "close": 18.4799, "volume": 18612.0}, {"date": "2018-11-16", "close": 18.459, "volume": 7406.0}, {"date": "2018-11-19", "close": 18.43, "volume": 59762.0}, {"date": "2018-11-20", "close": 18.42, "volume": 5186.0}, {"date": "2018-11-21", "close": 18.42, "volume": 14593.0}, {"date": "2018-11-23", "close": 18.43, "volume": 5005.0}, {"date": "2018-11-26", "close": 18.44, "volume": 9309.0}, {"date": "2018-11-27", "close": 18.43, "volume": 9261.0}, {"date": "2018-11-28", "close": 18.4343, "volume": 13966.0}, {"date": "2018-11-29", "close": 18.3801, "volume": 7988.0}, {"date": "2018-11-30", "close": 18.436, "volume": 20320.0}, {"date": "2018-12-03", "close": 18.4751, "volume": 7366.0}, {"date": "2018-12-04", "close": 18.49, "volume": 9894.0}, {"date": "2018-12-06", "close": 18.515, "volume": 212683.0}, {"date": "2018-12-07", "close": 18.52, "volume": 11250.0}, {"date": "2018-12-10", "close": 18.5289, "volume": 23997.0}, {"date": "2018-12-11", "close": 18.535, "volume": 27940.0}, {"date": "2018-12-12", "close": 18.5302, "volume": 30278.0}, {"date": "2018-12-13", "close": 18.57, "volume": 20266.0}, {"date": "2018-12-14", "close": 18.5449, "volume": 16907.0}, {"date": "2018-12-17", "close": 18.585, "volume": 14027.0}, {"date": "2018-12-18", "close": 18.6299, "volume": 35782.0}, {"date": "2018-12-19", "close": 18.63, "volume": 53196.0}, {"date": "2018-12-20", "close": 18.565, "volume": 12433.0}, {"date": "2018-12-21", "close": 18.53, "volume": 17413.0}, {"date": "2018-12-24", "close": 18.46, "volume": 1071.0}, {"date": "2018-12-26", "close": 18.435, "volume": 11247.0}, {"date": "2018-12-27", "close": 18.4365, "volume": 21084.0}, {"date": "2018-12-28", "close": 18.505, "volume": 20436.0}, {"date": "2018-12-31", "close": 18.605, "volume": 27630.0}, {"date": "2019-01-02", "close": 18.61, "volume": 30668.0}, {"date": "2019-01-03", "close": 18.7047, "volume": 27828.0}, {"date": "2019-01-04", "close": 18.5999, "volume": 21293.0}, {"date": "2019-01-07", "close": 18.615, "volume": 26418.0}, {"date": "2019-01-08", "close": 18.595, "volume": 19480.0}, {"date": "2019-01-09", "close": 18.69, "volume": 28331.0}, {"date": "2019-01-10", "close": 18.665, "volume": 33298.0}, {"date": "2019-01-11", "close": 18.7589, "volume": 26652.0}, {"date": "2019-01-14", "close": 18.7088, "volume": 44031.0}, {"date": "2019-01-15", "close": 18.6913, "volume": 22841.0}, {"date": "2019-01-16", "close": 18.785, "volume": 169115.0}, {"date": "2019-01-17", "close": 18.81, "volume": 27350.0}, {"date": "2019-01-18", "close": 18.795, "volume": 31774.0}, {"date": "2019-01-22", "close": 18.8, "volume": 9246.0}, {"date": "2019-01-23", "close": 18.815, "volume": 42300.0}, {"date": "2019-01-24", "close": 18.835, "volume": 309971.0}, {"date": "2019-01-25", "close": 18.85, "volume": 119234.0}, {"date": "2019-01-28", "close": 18.87, "volume": 11971.0}, {"date": "2019-01-29", "close": 18.91, "volume": 15391.0}, {"date": "2019-01-30", "close": 18.99, "volume": 30865.0}, {"date": "2019-01-31", "close": 19.075, "volume": 19592.0}, {"date": "2019-02-01", "close": 19.035, "volume": 35315.0}, {"date": "2019-02-04", "close": 19.025, "volume": 25380.0}, {"date": "2019-02-05", "close": 19.06, "volume": 29414.0}, {"date": "2019-02-06", "close": 19.08, "volume": 25475.0}, {"date": "2019-02-07", "close": 19.09, "volume": 12659.0}, {"date": "2019-02-08", "close": 19.11, "volume": 29122.0}, {"date": "2019-02-11", "close": 19.11, "volume": 19820.0}, {"date": "2019-02-12", "close": 19.0905, "volume": 25414.0}, {"date": "2019-02-13", "close": 19.055, "volume": 14950.0}, {"date": "2019-02-14", "close": 19.0981, "volume": 10331.0}, {"date": "2019-02-15", "close": 19.13, "volume": 17269.0}, {"date": "2019-02-19", "close": 19.0996, "volume": 24885.0}, {"date": "2019-02-20", "close": 19.078, "volume": 37415.0}, {"date": "2019-02-21", "close": 19.05, "volume": 45980.0}, {"date": "2019-02-22", "close": 19.0818, "volume": 11709.0}, {"date": "2019-02-25", "close": 19.0939, "volume": 29126.0}, {"date": "2019-02-26", "close": 19.15, "volume": 17829.0}, {"date": "2019-02-27", "close": 19.09, "volume": 34146.0}, {"date": "2019-02-28", "close": 19.055, "volume": 59730.0}, {"date": "2019-03-01", "close": 19.05, "volume": 19528.0}, {"date": "2019-03-04", "close": 19.12, "volume": 55431.0}, {"date": "2019-03-05", "close": 19.1111, "volume": 17491.0}, {"date": "2019-03-06", "close": 19.15, "volume": 23986.0}, {"date": "2019-03-07", "close": 19.19, "volume": 18452.0}, {"date": "2019-03-08", "close": 19.18, "volume": 16523.0}, {"date": "2019-03-11", "close": 19.185, "volume": 15738.0}, {"date": "2019-03-12", "close": 19.23, "volume": 43127.0}, {"date": "2019-03-13", "close": 19.26, "volume": 34096.0}, {"date": "2019-03-14", "close": 19.25, "volume": 10795.0}, {"date": "2019-03-15", "close": 19.2903, "volume": 28308.0}, {"date": "2019-03-18", "close": 19.23, "volume": 35629.0}, {"date": "2019-03-19", "close": 19.24, "volume": 23043.0}, {"date": "2019-03-20", "close": 19.34, "volume": 28228.0}, {"date": "2019-03-21", "close": 19.35, "volume": 30889.0}, {"date": "2019-03-22", "close": 19.4319, "volume": 19052.0}, {"date": "2019-03-25", "close": 19.48, "volume": 29947.0}, {"date": "2019-03-26", "close": 19.49, "volume": 59481.0}, {"date": "2019-03-27", "close": 19.51, "volume": 51942.0}, {"date": "2019-03-28", "close": 19.51, "volume": 25736.0}, {"date": "2019-03-29", "close": 19.49, "volume": 48352.0}, {"date": "2019-04-01", "close": 19.42, "volume": 42105.0}, {"date": "2019-04-02", "close": 19.45, "volume": 17748.0}, {"date": "2019-04-03", "close": 19.419, "volume": 61271.0}, {"date": "2019-04-04", "close": 19.4501, "volume": 23395.0}, {"date": "2019-04-05", "close": 19.47, "volume": 25191.0}, {"date": "2019-04-08", "close": 19.4675, "volume": 17651.0}, {"date": "2019-04-09", "close": 19.495, "volume": 19697.0}, {"date": "2019-04-10", "close": 19.5454, "volume": 21749.0}, {"date": "2019-04-11", "close": 19.51, "volume": 18930.0}, {"date": "2019-04-12", "close": 19.47, "volume": 45518.0}, {"date": "2019-04-15", "close": 19.53, "volume": 14435.0}, {"date": "2019-04-16", "close": 19.49, "volume": 20892.0}, {"date": "2019-04-17", "close": 19.48, "volume": 52455.0}, {"date": "2019-04-18", "close": 19.49, "volume": 11745.0}, {"date": "2019-04-22", "close": 19.38, "volume": 23577.0}, {"date": "2019-04-23", "close": 19.45, "volume": 27634.0}, {"date": "2019-04-24", "close": 19.53, "volume": 413858.0}, {"date": "2019-04-25", "close": 19.51, "volume": 15829.0}, {"date": "2019-04-26", "close": 19.56, "volume": 21332.0}, {"date": "2019-04-29", "close": 19.53, "volume": 19117.0}, {"date": "2019-04-30", "close": 19.5457, "volume": 19630.0}, {"date": "2019-05-01", "close": 19.55, "volume": 203460.0}, {"date": "2019-05-02", "close": 19.49, "volume": 20740.0}, {"date": "2019-05-03", "close": 19.52, "volume": 9328.0}, {"date": "2019-05-06", "close": 19.54, "volume": 24064.0}, {"date": "2019-05-07", "close": 19.5798, "volume": 29908.0}, {"date": "2019-05-08", "close": 19.56, "volume": 23219.0}, {"date": "2019-05-09", "close": 19.57, "volume": 14178.0}, {"date": "2019-05-10", "close": 19.56, "volume": 10798.0}, {"date": "2019-05-13", "close": 19.6, "volume": 12372.0}, {"date": "2019-05-14", "close": 19.59, "volume": 50824.0}, {"date": "2019-05-15", "close": 19.64, "volume": 23980.0}, {"date": "2019-05-16", "close": 19.63, "volume": 50439.0}, {"date": "2019-05-17", "close": 19.64, "volume": 8497.0}, {"date": "2019-05-20", "close": 19.51, "volume": 14085.0}, {"date": "2019-05-21", "close": 19.53, "volume": 24121.0}, {"date": "2019-05-22", "close": 19.58, "volume": 18693.0}, {"date": "2019-05-23", "close": 19.64, "volume": 53448.0}, {"date": "2019-05-24", "close": 19.64, "volume": 12585.0}, {"date": "2019-05-28", "close": 19.68, "volume": 21436.0}, {"date": "2019-05-29", "close": 19.67, "volume": 15732.0}, {"date": "2019-05-30", "close": 19.73, "volume": 47470.0}, {"date": "2019-05-31", "close": 19.79, "volume": 36213.0}, {"date": "2019-06-03", "close": 19.85, "volume": 12923.0}, {"date": "2019-06-04", "close": 19.805, "volume": 17911.0}, {"date": "2019-06-05", "close": 19.82, "volume": 69047.0}, {"date": "2019-06-06", "close": 19.825, "volume": 22149.0}, {"date": "2019-06-07", "close": 19.9015, "volume": 21354.0}, {"date": "2019-06-10", "close": 19.86, "volume": 30354.0}, {"date": "2019-06-11", "close": 19.855, "volume": 7378.0}, {"date": "2019-06-12", "close": 19.895, "volume": 34489.0}, {"date": "2019-06-13", "close": 19.93, "volume": 19828.0}, {"date": "2019-06-14", "close": 19.94, "volume": 12352.0}, {"date": "2019-06-17", "close": 19.95, "volume": 33865.0}, {"date": "2019-06-18", "close": 20.0, "volume": 18515.0}, {"date": "2019-06-19", "close": 20.1, "volume": 46618.0}, {"date": "2019-06-20", "close": 20.19, "volume": 31256.0}, {"date": "2019-06-21", "close": 20.149, "volume": 26208.0}, {"date": "2019-06-24", "close": 20.14, "volume": 58610.0}, {"date": "2019-06-25", "close": 20.13, "volume": 34514.0}, {"date": "2019-06-26", "close": 20.03, "volume": 28203.0}, {"date": "2019-06-27", "close": 20.14, "volume": 9282.0}, {"date": "2019-06-28", "close": 20.17, "volume": 14498.0}, {"date": "2019-07-01", "close": 20.18, "volume": 29856.0}, {"date": "2019-07-02", "close": 20.24, "volume": 26718.0}, {"date": "2019-07-03", "close": 20.28, "volume": 40443.0}, {"date": "2019-07-05", "close": 20.18, "volume": 11805.0}, {"date": "2019-07-08", "close": 20.15, "volume": 30295.0}, {"date": "2019-07-09", "close": 20.115, "volume": 43132.0}, {"date": "2019-07-10", "close": 20.125, "volume": 41181.0}, {"date": "2019-07-11", "close": 20.075, "volume": 82621.0}, {"date": "2019-07-12", "close": 20.085, "volume": 11206.0}, {"date": "2019-07-15", "close": 20.13, "volume": 28542.0}, {"date": "2019-07-16", "close": 20.11, "volume": 23430.0}, {"date": "2019-07-17", "close": 20.14, "volume": 42037.0}, {"date": "2019-07-18", "close": 20.17, "volume": 55776.0}, {"date": "2019-07-19", "close": 20.21, "volume": 29340.0}, {"date": "2019-07-22", "close": 20.17, "volume": 30979.0}, {"date": "2019-07-23", "close": 20.15, "volume": 45209.0}, {"date": "2019-07-24", "close": 20.18, "volume": 44888.0}, {"date": "2019-07-25", "close": 20.155, "volume": 33838.0}, {"date": "2019-07-26", "close": 20.2, "volume": 34317.0}, {"date": "2019-07-29", "close": 20.22, "volume": 8420.0}, {"date": "2019-07-30", "close": 20.1968, "volume": 43974.0}, {"date": "2019-07-31", "close": 20.23, "volume": 15375.0}, {"date": "2019-08-01", "close": 20.365, "volume": 34883.0}, {"date": "2019-08-02", "close": 20.3641, "volume": 26534.0}, {"date": "2019-08-05", "close": 20.41, "volume": 31211.0}, {"date": "2019-08-06", "close": 20.45, "volume": 18394.0}, {"date": "2019-08-07", "close": 20.43, "volume": 31130.0}, {"date": "2019-08-08", "close": 20.47, "volume": 15507.0}, {"date": "2019-08-09", "close": 20.42, "volume": 11163.0}, {"date": "2019-08-12", "close": 20.5, "volume": 12437.0}, {"date": "2019-08-13", "close": 20.46, "volume": 21806.0}, {"date": "2019-08-14", "close": 20.485, "volume": 29401.0}, {"date": "2019-08-15", "close": 20.58, "volume": 15379.0}, {"date": "2019-08-16", "close": 20.58, "volume": 59379.0}, {"date": "2019-08-19", "close": 20.47, "volume": 12358.0}, {"date": "2019-08-20", "close": 20.55, "volume": 20211.0}, {"date": "2019-08-21", "close": 20.56, "volume": 28892.0}, {"date": "2019-08-22", "close": 20.55, "volume": 34622.0}, {"date": "2019-08-23", "close": 20.63, "volume": 31795.0}, {"date": "2019-08-26", "close": 20.61, "volume": 41469.0}, {"date": "2019-08-27", "close": 20.65, "volume": 12081.0}, {"date": "2019-08-28", "close": 20.67, "volume": 17288.0}, {"date": "2019-08-29", "close": 20.63, "volume": 22998.0}, {"date": "2019-08-30", "close": 20.62, "volume": 11468.0}, {"date": "2019-09-03", "close": 20.63, "volume": 27614.0}, {"date": "2019-09-04", "close": 20.66, "volume": 12172.0}, {"date": "2019-09-05", "close": 20.57, "volume": 31397.0}, {"date": "2019-09-06", "close": 20.6, "volume": 23591.0}, {"date": "2019-09-09", "close": 20.48, "volume": 14341.0}, {"date": "2019-09-10", "close": 20.405, "volume": 46286.0}, {"date": "2019-09-11", "close": 20.39, "volume": 17400.0}, {"date": "2019-09-12", "close": 20.35, "volume": 31071.0}, {"date": "2019-09-13", "close": 20.25, "volume": 25892.0}, {"date": "2019-09-16", "close": 20.31, "volume": 17863.0}, {"date": "2019-09-17", "close": 20.34, "volume": 14286.0}, {"date": "2019-09-18", "close": 20.37, "volume": 63878.0}, {"date": "2019-09-19", "close": 20.375, "volume": 50614.0}, {"date": "2019-09-20", "close": 20.46, "volume": 26856.0}, {"date": "2019-09-23", "close": 20.435, "volume": 29616.0}, {"date": "2019-09-24", "close": 20.4783, "volume": 20198.0}, {"date": "2019-09-25", "close": 20.407, "volume": 31097.0}, {"date": "2019-09-26", "close": 20.425, "volume": 31426.0}, {"date": "2019-09-27", "close": 20.45, "volume": 32491.0}, {"date": "2019-09-30", "close": 20.445, "volume": 29147.0}, {"date": "2019-10-01", "close": 20.485, "volume": 10988.0}, {"date": "2019-10-02", "close": 20.515, "volume": 17762.0}, {"date": "2019-10-03", "close": 20.61, "volume": 21806.0}, {"date": "2019-10-04", "close": 20.65, "volume": 29917.0}, {"date": "2019-10-07", "close": 20.57, "volume": 36207.0}, {"date": "2019-10-08", "close": 20.6, "volume": 23223.0}, {"date": "2019-10-09", "close": 20.58, "volume": 17265.0}, {"date": "2019-10-10", "close": 20.48, "volume": 18012.0}, {"date": "2019-10-11", "close": 20.44, "volume": 59289.0}, {"date": "2019-10-14", "close": 20.475, "volume": 21333.0}, {"date": "2019-10-15", "close": 20.45, "volume": 19195.0}, {"date": "2019-10-16", "close": 20.47, "volume": 20409.0}, {"date": "2019-10-17", "close": 20.4766, "volume": 12028.0}, {"date": "2019-10-18", "close": 20.51, "volume": 29902.0}, {"date": "2019-10-21", "close": 20.405, "volume": 21177.0}, {"date": "2019-10-22", "close": 20.44, "volume": 28711.0}, {"date": "2019-10-23", "close": 20.47, "volume": 54702.0}, {"date": "2019-10-24", "close": 20.475, "volume": 24243.0}, {"date": "2019-10-25", "close": 20.465, "volume": 36385.0}, {"date": "2019-10-28", "close": 20.425, "volume": 172909.0}, {"date": "2019-10-29", "close": 20.39, "volume": 30878.0}, {"date": "2019-10-30", "close": 20.43, "volume": 36355.0}, {"date": "2019-10-31", "close": 20.54, "volume": 52211.0}, {"date": "2019-11-01", "close": 20.545, "volume": 29724.0}, {"date": "2019-11-04", "close": 20.5063, "volume": 47663.0}, {"date": "2019-11-05", "close": 20.43, "volume": 38729.0}, {"date": "2019-11-06", "close": 20.46, "volume": 17621.0}, {"date": "2019-11-07", "close": 20.33, "volume": 48777.0}, {"date": "2019-11-08", "close": 20.38, "volume": 28427.0}, {"date": "2019-11-11", "close": 20.38, "volume": 15210.0}, {"date": "2019-11-12", "close": 20.4, "volume": 31834.0}, {"date": "2019-11-13", "close": 20.415, "volume": 69926.0}, {"date": "2019-11-14", "close": 20.44, "volume": 14059.0}, {"date": "2019-11-15", "close": 20.48, "volume": 30039.0}, {"date": "2019-11-18", "close": 20.43, "volume": 14897.0}, {"date": "2019-11-19", "close": 20.44, "volume": 16682.0}, {"date": "2019-11-20", "close": 20.5, "volume": 24237.0}, {"date": "2019-11-21", "close": 20.4328, "volume": 14741.0}, {"date": "2019-11-22", "close": 20.465, "volume": 25438.0}, {"date": "2019-11-25", "close": 20.505, "volume": 13061.0}, {"date": "2019-11-26", "close": 20.525, "volume": 59126.0}, {"date": "2019-11-27", "close": 20.51, "volume": 61564.0}, {"date": "2019-11-29", "close": 20.509, "volume": 14754.0}, {"date": "2019-12-02", "close": 20.47, "volume": 27593.0}, {"date": "2019-12-03", "close": 20.57, "volume": 16904.0}, {"date": "2019-12-04", "close": 20.5207, "volume": 43603.0}, {"date": "2019-12-05", "close": 20.52, "volume": 10122.0}, {"date": "2019-12-06", "close": 20.49, "volume": 16107.0}, {"date": "2019-12-09", "close": 20.49, "volume": 20728.0}, {"date": "2019-12-10", "close": 20.48, "volume": 76798.0}, {"date": "2019-12-11", "close": 20.56, "volume": 36417.0}, {"date": "2019-12-12", "close": 20.48, "volume": 17492.0}, {"date": "2019-12-13", "close": 20.57, "volume": 19110.0}, {"date": "2019-12-16", "close": 20.52, "volume": 29999.0}, {"date": "2019-12-17", "close": 20.53, "volume": 32860.0}, {"date": "2019-12-18", "close": 20.51, "volume": 33497.0}, {"date": "2019-12-19", "close": 20.53, "volume": 457724.0}, {"date": "2019-12-20", "close": 20.5268, "volume": 56346.0}, {"date": "2019-12-23", "close": 20.46, "volume": 78147.0}, {"date": "2019-12-24", "close": 20.485, "volume": 59504.0}, {"date": "2019-12-26", "close": 20.495, "volume": 440950.0}, {"date": "2019-12-27", "close": 20.53, "volume": 129317.0}, {"date": "2019-12-30", "close": 20.535, "volume": 75332.0}, {"date": "2019-12-31", "close": 20.56, "volume": 48431.0}, {"date": "2020-01-02", "close": 20.56, "volume": 51767.0}, {"date": "2020-01-03", "close": 20.605, "volume": 14988.0}, {"date": "2020-01-06", "close": 20.595, "volume": 159813.0}, {"date": "2020-01-07", "close": 20.573, "volume": 75412.0}, {"date": "2020-01-08", "close": 20.5577, "volume": 53892.0}, {"date": "2020-01-09", "close": 20.58, "volume": 39047.0}, {"date": "2020-01-10", "close": 20.63, "volume": 46323.0}, {"date": "2020-01-13", "close": 20.61, "volume": 40596.0}, {"date": "2020-01-14", "close": 20.62, "volume": 66738.0}, {"date": "2020-01-15", "close": 20.66, "volume": 419386.0}, {"date": "2020-01-16", "close": 20.63, "volume": 287692.0}, {"date": "2020-01-17", "close": 20.6641, "volume": 67713.0}, {"date": "2020-01-21", "close": 20.66, "volume": 99503.0}, {"date": "2020-01-22", "close": 20.675, "volume": 68950.0}, {"date": "2020-01-23", "close": 20.69, "volume": 45203.0}, {"date": "2020-01-24", "close": 20.73, "volume": 43259.0}, {"date": "2020-01-27", "close": 20.745, "volume": 42354.0}, {"date": "2020-01-28", "close": 20.7618, "volume": 47568.0}, {"date": "2020-01-29", "close": 20.82, "volume": 62331.0}, {"date": "2020-01-30", "close": 20.85, "volume": 41852.0}, {"date": "2020-01-31", "close": 20.89, "volume": 44123.0}, {"date": "2020-02-03", "close": 20.89, "volume": 78641.0}, {"date": "2020-02-04", "close": 20.85, "volume": 50251.0}, {"date": "2020-02-05", "close": 20.83, "volume": 67905.0}, {"date": "2020-02-06", "close": 20.83, "volume": 53451.0}, {"date": "2020-02-07", "close": 20.87, "volume": 94886.0}, {"date": "2020-02-10", "close": 20.8924, "volume": 51422.0}, {"date": "2020-02-11", "close": 20.91, "volume": 65328.0}, {"date": "2020-02-12", "close": 20.865, "volume": 71972.0}, {"date": "2020-02-13", "close": 20.81, "volume": 32879.0}, {"date": "2020-02-14", "close": 20.89, "volume": 25538.0}, {"date": "2020-02-18", "close": 20.91, "volume": 29913.0}, {"date": "2020-02-19", "close": 20.91, "volume": 31294.0}, {"date": "2020-02-20", "close": 20.9334, "volume": 89927.0}, {"date": "2020-02-21", "close": 20.965, "volume": 19709.0}, {"date": "2020-02-24", "close": 20.985, "volume": 32927.0}, {"date": "2020-02-25", "close": 20.9981, "volume": 101880.0}, {"date": "2020-02-26", "close": 21.0199, "volume": 55209.0}, {"date": "2020-02-27", "close": 20.975, "volume": 47232.0}, {"date": "2020-02-28", "close": 21.06, "volume": 56579.0}, {"date": "2020-03-02", "close": 21.035, "volume": 36241.0}, {"date": "2020-03-03", "close": 21.26, "volume": 41028.0}, {"date": "2020-03-04", "close": 21.36, "volume": 336499.0}, {"date": "2020-03-05", "close": 21.3021, "volume": 71420.0}, {"date": "2020-03-06", "close": 21.1605, "volume": 177949.0}, {"date": "2020-03-09", "close": 20.865, "volume": 52132.0}, {"date": "2020-03-10", "close": 20.6217, "volume": 31179.0}, {"date": "2020-03-11", "close": 20.195, "volume": 38384.0}, {"date": "2020-03-12", "close": 19.65, "volume": 55925.0}, {"date": "2020-03-13", "close": 20.02, "volume": 130550.0}, {"date": "2020-03-16", "close": 19.98, "volume": 93526.0}, {"date": "2020-03-17", "close": 19.23, "volume": 45421.0}, {"date": "2020-03-18", "close": 18.485, "volume": 157794.0}, {"date": "2020-03-19", "close": 18.02, "volume": 247040.0}, {"date": "2020-03-20", "close": 17.835, "volume": 50300.0}, {"date": "2020-03-23", "close": 18.5974, "volume": 116926.0}, {"date": "2020-03-24", "close": 18.83, "volume": 62942.0}, {"date": "2020-03-25", "close": 19.36, "volume": 111278.0}, {"date": "2020-03-26", "close": 19.355, "volume": 71706.0}, {"date": "2020-03-27", "close": 19.37, "volume": 51305.0}, {"date": "2020-03-30", "close": 19.63, "volume": 45242.0}, {"date": "2020-03-31", "close": 19.7, "volume": 24320.0}, {"date": "2020-04-01", "close": 19.68, "volume": 54878.0}, {"date": "2020-04-02", "close": 19.56, "volume": 31323.0}, {"date": "2020-04-03", "close": 19.45, "volume": 53144.0}, {"date": "2020-04-06", "close": 19.725, "volume": 52417.0}, {"date": "2020-04-07", "close": 19.85, "volume": 22255.0}, {"date": "2020-04-08", "close": 20.0, "volume": 52412.0}, {"date": "2020-04-09", "close": 20.4977, "volume": 43811.0}, {"date": "2020-04-13", "close": 20.7, "volume": 40486.0}, {"date": "2020-04-14", "close": 20.8, "volume": 233375.0}, {"date": "2020-04-15", "close": 20.865, "volume": 358902.0}, {"date": "2020-04-16", "close": 20.7749, "volume": 1137296.0}, {"date": "2020-04-17", "close": 20.675, "volume": 42855.0}, {"date": "2020-04-20", "close": 20.5534, "volume": 47309.0}, {"date": "2020-04-21", "close": 20.45, "volume": 31792.0}, {"date": "2020-04-22", "close": 20.58, "volume": 30646.0}, {"date": "2020-04-23", "close": 20.61, "volume": 34728.0}, {"date": "2020-04-24", "close": 20.6182, "volume": 32041.0}, {"date": "2020-04-27", "close": 20.565, "volume": 40379.0}, {"date": "2020-04-28", "close": 20.62, "volume": 40569.0}, {"date": "2020-04-29", "close": 20.6789, "volume": 57195.0}, {"date": "2020-04-30", "close": 20.62, "volume": 23467.0}, {"date": "2020-05-01", "close": 20.68, "volume": 71403.0}, {"date": "2020-05-04", "close": 20.61, "volume": 49017.0}, {"date": "2020-05-05", "close": 20.7, "volume": 44051.0}, {"date": "2020-05-06", "close": 20.63, "volume": 65729.0}, {"date": "2020-05-07", "close": 20.72, "volume": 17041.0}, {"date": "2020-05-08", "close": 20.7, "volume": 47568.0}, {"date": "2020-05-11", "close": 20.6407, "volume": 30554.0}, {"date": "2020-05-12", "close": 20.7455, "volume": 39388.0}, {"date": "2020-05-13", "close": 20.7308, "volume": 62466.0}, {"date": "2020-05-14", "close": 20.76, "volume": 52882.0}, {"date": "2020-05-15", "close": 20.785, "volume": 24548.0}, {"date": "2020-05-18", "close": 20.85, "volume": 57638.0}, {"date": "2020-05-19", "close": 20.9, "volume": 88053.0}, {"date": "2020-05-20", "close": 21.0031, "volume": 33307.0}, {"date": "2020-05-21", "close": 21.0547, "volume": 32769.0}, {"date": "2020-05-22", "close": 21.06, "volume": 30877.0}, {"date": "2020-05-26", "close": 21.084, "volume": 51196.0}, {"date": "2020-05-27", "close": 21.1358, "volume": 88010.0}, {"date": "2020-05-28", "close": 21.1384, "volume": 45745.0}, {"date": "2020-05-29", "close": 21.24, "volume": 38852.0}, {"date": "2020-06-01", "close": 21.27, "volume": 56263.0}, {"date": "2020-06-02", "close": 21.3168, "volume": 34348.0}, {"date": "2020-06-03", "close": 21.32, "volume": 97488.0}, {"date": "2020-06-04", "close": 21.3285, "volume": 25349.0}, {"date": "2020-06-05", "close": 21.415, "volume": 32885.0}, {"date": "2020-06-08", "close": 21.46, "volume": 32768.0}, {"date": "2020-06-09", "close": 21.415, "volume": 52220.0}, {"date": "2020-06-10", "close": 21.4817, "volume": 78578.0}, {"date": "2020-06-11", "close": 21.36, "volume": 46815.0}, {"date": "2020-06-12", "close": 21.375, "volume": 34140.0}, {"date": "2020-06-15", "close": 21.4454, "volume": 47564.0}, {"date": "2020-06-16", "close": 21.65, "volume": 38075.0}, {"date": "2020-06-17", "close": 21.625, "volume": 35603.0}, {"date": "2020-06-18", "close": 21.595, "volume": 64804.0}, {"date": "2020-06-19", "close": 21.58, "volume": 38095.0}, {"date": "2020-06-22", "close": 21.54, "volume": 52433.0}, {"date": "2020-06-23", "close": 21.515, "volume": 97586.0}, {"date": "2020-06-24", "close": 21.49, "volume": 45796.0}, {"date": "2020-06-25", "close": 21.475, "volume": 101201.0}, {"date": "2020-06-26", "close": 21.43, "volume": 89333.0}, {"date": "2020-06-29", "close": 21.49, "volume": 66625.0}, {"date": "2020-06-30", "close": 21.5, "volume": 35197.0}, {"date": "2020-07-01", "close": 21.52, "volume": 36177.0}, {"date": "2020-07-02", "close": 21.57, "volume": 44398.0}, {"date": "2020-07-06", "close": 21.58, "volume": 34295.0}, {"date": "2020-07-07", "close": 21.59, "volume": 74228.0}, {"date": "2020-07-08", "close": 21.56, "volume": 39011.0}, {"date": "2020-07-09", "close": 21.59, "volume": 39330.0}, {"date": "2020-07-10", "close": 21.6, "volume": 26624.0}, {"date": "2020-07-13", "close": 21.57, "volume": 41713.0}, {"date": "2020-07-14", "close": 21.62, "volume": 25472.0}, {"date": "2020-07-15", "close": 21.6659, "volume": 119491.0}, {"date": "2020-07-16", "close": 21.6805, "volume": 29271.0}, {"date": "2020-07-17", "close": 21.69, "volume": 33106.0}, {"date": "2020-07-20", "close": 21.675, "volume": 100560.0}, {"date": "2020-07-21", "close": 21.69, "volume": 96570.0}, {"date": "2020-07-22", "close": 21.745, "volume": 90886.0}, {"date": "2020-07-23", "close": 21.74, "volume": 62129.0}, {"date": "2020-07-24", "close": 21.735, "volume": 85114.0}, {"date": "2020-07-27", "close": 21.725, "volume": 56788.0}, {"date": "2020-07-28", "close": 21.72, "volume": 223674.0}, {"date": "2020-07-29", "close": 21.765, "volume": 45713.0}, {"date": "2020-07-30", "close": 21.77, "volume": 52499.0}, {"date": "2020-07-31", "close": 21.82, "volume": 79675.0}, {"date": "2020-08-03", "close": 21.83, "volume": 61808.0}, {"date": "2020-08-04", "close": 21.85, "volume": 42189.0}, {"date": "2020-08-05", "close": 21.82, "volume": 37824.0}, {"date": "2020-08-06", "close": 21.895, "volume": 30077.0}, {"date": "2020-08-07", "close": 21.905, "volume": 85863.0}, {"date": "2020-08-10", "close": 21.8888, "volume": 46230.0}, {"date": "2020-08-11", "close": 21.85, "volume": 63141.0}, {"date": "2020-08-12", "close": 21.785, "volume": 99165.0}, {"date": "2020-08-13", "close": 21.76, "volume": 45581.0}, {"date": "2020-08-14", "close": 21.71, "volume": 68162.0}, {"date": "2020-08-17", "close": 21.745, "volume": 107234.0}, {"date": "2020-08-18", "close": 21.76, "volume": 48168.0}, {"date": "2020-08-19", "close": 21.75, "volume": 44400.0}, {"date": "2020-08-20", "close": 21.775, "volume": 16632.0}, {"date": "2020-08-21", "close": 21.77, "volume": 40633.0}, {"date": "2020-08-24", "close": 21.7433, "volume": 47468.0}, {"date": "2020-08-25", "close": 21.71, "volume": 119896.0}, {"date": "2020-08-26", "close": 21.73, "volume": 56341.0}, {"date": "2020-08-27", "close": 21.71, "volume": 51302.0}, {"date": "2020-08-28", "close": 21.73, "volume": 76742.0}, {"date": "2020-08-31", "close": 21.78, "volume": 40449.0}, {"date": "2020-09-01", "close": 21.82, "volume": 50757.0}, {"date": "2020-09-02", "close": 21.84, "volume": 47313.0}, {"date": "2020-09-03", "close": 21.83, "volume": 140449.0}, {"date": "2020-09-04", "close": 21.765, "volume": 29446.0}, {"date": "2020-09-08", "close": 21.755, "volume": 40166.0}, {"date": "2020-09-09", "close": 21.7649, "volume": 131049.0}, {"date": "2020-09-10", "close": 21.71, "volume": 103504.0}, {"date": "2020-09-11", "close": 21.76, "volume": 31345.0}, {"date": "2020-09-14", "close": 21.79, "volume": 65700.0}, {"date": "2020-09-15", "close": 21.77, "volume": 45866.0}, {"date": "2020-09-16", "close": 21.795, "volume": 52454.0}, {"date": "2020-09-17", "close": 21.795, "volume": 62119.0}, {"date": "2020-09-18", "close": 21.795, "volume": 74916.0}, {"date": "2020-09-21", "close": 21.73, "volume": 30809.0}, {"date": "2020-09-22", "close": 21.725, "volume": 26123.0}, {"date": "2020-09-23", "close": 21.64, "volume": 48554.0}, {"date": "2020-09-24", "close": 21.61, "volume": 54327.0}, {"date": "2020-09-25", "close": 21.6, "volume": 70618.0}, {"date": "2020-09-28", "close": 21.646, "volume": 89349.0}, {"date": "2020-09-29", "close": 21.68, "volume": 66183.0}, {"date": "2020-09-30", "close": 21.64, "volume": 43740.0}, {"date": "2020-10-01", "close": 21.68, "volume": 42709.0}, {"date": "2020-10-02", "close": 21.68, "volume": 47055.0}, {"date": "2020-10-05", "close": 21.69, "volume": 25652.0}, {"date": "2020-10-06", "close": 21.7049, "volume": 290261.0}, {"date": "2020-10-07", "close": 21.645, "volume": 47789.0}, {"date": "2020-10-08", "close": 21.665, "volume": 34905.0}, {"date": "2020-10-09", "close": 21.66, "volume": 33362.0}, {"date": "2020-10-12", "close": 21.73, "volume": 17938.0}, {"date": "2020-10-13", "close": 21.725, "volume": 52167.0}, {"date": "2020-10-14", "close": 21.715, "volume": 45582.0}, {"date": "2020-10-15", "close": 21.73, "volume": 83325.0}, {"date": "2020-10-16", "close": 21.705, "volume": 49490.0}, {"date": "2020-10-19", "close": 21.655, "volume": 60583.0}, {"date": "2020-10-20", "close": 21.66, "volume": 49246.0}, {"date": "2020-10-21", "close": 21.72, "volume": 47698.0}, {"date": "2020-10-22", "close": 21.61, "volume": 32985.0}, {"date": "2020-10-23", "close": 21.66, "volume": 30870.0}, {"date": "2020-10-26", "close": 21.67, "volume": 60952.0}, {"date": "2020-10-27", "close": 21.7, "volume": 51142.0}, {"date": "2020-10-28", "close": 21.72, "volume": 77262.0}, {"date": "2020-10-29", "close": 21.64, "volume": 59354.0}, {"date": "2020-10-30", "close": 21.66, "volume": 51043.0}, {"date": "2020-11-02", "close": 21.64, "volume": 35017.0}, {"date": "2020-11-03", "close": 21.68, "volume": 52633.0}, {"date": "2020-11-04", "close": 21.77, "volume": 43225.0}, {"date": "2020-11-05", "close": 21.77, "volume": 52365.0}, {"date": "2020-11-06", "close": 21.79, "volume": 56912.0}, {"date": "2020-11-09", "close": 21.715, "volume": 33604.0}, {"date": "2020-11-10", "close": 21.7, "volume": 48155.0}, {"date": "2020-11-11", "close": 21.72, "volume": 36076.0}, {"date": "2020-11-12", "close": 21.73, "volume": 61223.0}, {"date": "2020-11-13", "close": 21.72, "volume": 88332.0}, {"date": "2020-11-16", "close": 21.77, "volume": 118084.0}, {"date": "2020-11-17", "close": 21.79, "volume": 214666.0}, {"date": "2020-11-18", "close": 21.78, "volume": 66204.0}, {"date": "2020-11-19", "close": 21.83, "volume": 46295.0}, {"date": "2020-11-20", "close": 21.83, "volume": 43134.0}, {"date": "2020-11-23", "close": 21.78, "volume": 48064.0}, {"date": "2020-11-24", "close": 21.77, "volume": 80010.0}, {"date": "2020-11-25", "close": 21.78, "volume": 87965.0}, {"date": "2020-11-27", "close": 21.87, "volume": 18795.0}, {"date": "2020-11-30", "close": 21.85, "volume": 53575.0}, {"date": "2020-12-01", "close": 21.785, "volume": 72136.0}, {"date": "2020-12-02", "close": 21.83, "volume": 168933.0}, {"date": "2020-12-03", "close": 21.86, "volume": 68244.0}, {"date": "2020-12-04", "close": 21.81, "volume": 63160.0}, {"date": "2020-12-07", "close": 21.83, "volume": 56366.0}, {"date": "2020-12-08", "close": 21.82, "volume": 57819.0}, {"date": "2020-12-09", "close": 21.77, "volume": 255770.0}, {"date": "2020-12-10", "close": 21.81, "volume": 171468.0}, {"date": "2020-12-11", "close": 21.82, "volume": 100707.0}, {"date": "2020-12-14", "close": 21.82, "volume": 106858.0}, {"date": "2020-12-15", "close": 21.845, "volume": 163985.0}, {"date": "2020-12-16", "close": 21.85, "volume": 44653.0}, {"date": "2020-12-17", "close": 21.87, "volume": 125282.0}, {"date": "2020-12-18", "close": 21.865, "volume": 312027.0}, {"date": "2020-12-21", "close": 21.82, "volume": 103223.0}, {"date": "2020-12-22", "close": 21.84, "volume": 115520.0}, {"date": "2020-12-23", "close": 21.8647, "volume": 83205.0}, {"date": "2020-12-24", "close": 21.89, "volume": 62375.0}, {"date": "2020-12-28", "close": 21.91, "volume": 107675.0}, {"date": "2020-12-29", "close": 21.92, "volume": 192872.0}, {"date": "2020-12-30", "close": 21.93, "volume": 95487.0}, {"date": "2020-12-31", "close": 21.93, "volume": 100775.0}, {"date": "2021-01-04", "close": 21.92, "volume": 101865.0}, {"date": "2021-01-05", "close": 21.9, "volume": 138368.0}, {"date": "2021-01-06", "close": 21.8398, "volume": 149725.0}, {"date": "2021-01-07", "close": 21.84, "volume": 57667.0}, {"date": "2021-01-08", "close": 21.81, "volume": 69555.0}, {"date": "2021-01-11", "close": 21.77, "volume": 129096.0}, {"date": "2021-01-12", "close": 21.79, "volume": 99204.0}, {"date": "2021-01-13", "close": 21.84, "volume": 164779.0}, {"date": "2021-01-14", "close": 21.81, "volume": 97755.0}, {"date": "2021-01-15", "close": 21.835, "volume": 69669.0}, {"date": "2021-01-19", "close": 21.8, "volume": 108429.0}, {"date": "2021-01-20", "close": 21.8, "volume": 105786.0}, {"date": "2021-01-21", "close": 21.8, "volume": 121985.0}, {"date": "2021-01-22", "close": 21.79, "volume": 187529.0}, {"date": "2021-01-25", "close": 21.82, "volume": 89343.0}, {"date": "2021-01-26", "close": 21.81, "volume": 74344.0}, {"date": "2021-01-27", "close": 21.795, "volume": 65596.0}, {"date": "2021-01-28", "close": 21.785, "volume": 159591.0}, {"date": "2021-01-29", "close": 21.7802, "volume": 121860.0}, {"date": "2021-02-01", "close": 21.81, "volume": 96448.0}, {"date": "2021-02-02", "close": 21.79, "volume": 106671.0}, {"date": "2021-02-03", "close": 21.79, "volume": 131472.0}, {"date": "2021-02-04", "close": 21.81, "volume": 226824.0}, {"date": "2021-02-05", "close": 21.82, "volume": 100752.0}, {"date": "2021-02-08", "close": 21.84, "volume": 90412.0}, {"date": "2021-02-09", "close": 21.83, "volume": 195934.0}, {"date": "2021-02-10", "close": 21.86, "volume": 171676.0}, {"date": "2021-02-11", "close": 21.85, "volume": 160250.0}, {"date": "2021-02-12", "close": 21.84, "volume": 161822.0}, {"date": "2021-02-16", "close": 21.77, "volume": 203923.0}, {"date": "2021-02-17", "close": 21.78, "volume": 91981.0}, {"date": "2021-02-18", "close": 21.77, "volume": 126822.0}, {"date": "2021-02-19", "close": 21.725, "volume": 115697.0}, {"date": "2021-02-22", "close": 21.66, "volume": 110559.0}, {"date": "2021-02-23", "close": 21.68, "volume": 114879.0}, {"date": "2021-02-24", "close": 21.69, "volume": 134279.0}, {"date": "2021-02-25", "close": 21.4541, "volume": 187352.0}, {"date": "2021-02-26", "close": 21.5025, "volume": 160288.0}, {"date": "2021-03-01", "close": 21.56, "volume": 130834.0}, {"date": "2021-03-02", "close": 21.59, "volume": 133873.0}, {"date": "2021-03-03", "close": 21.51, "volume": 132389.0}, {"date": "2021-03-04", "close": 21.44, "volume": 142754.0}, {"date": "2021-03-05", "close": 21.39, "volume": 171870.0}, {"date": "2021-03-08", "close": 21.28, "volume": 148524.0}, {"date": "2021-03-09", "close": 21.3, "volume": 193079.0}, {"date": "2021-03-10", "close": 21.38, "volume": 115204.0}, {"date": "2021-03-11", "close": 21.41, "volume": 117708.0}, {"date": "2021-03-12", "close": 21.33, "volume": 97602.0}, {"date": "2021-03-15", "close": 21.36, "volume": 73309.0}, {"date": "2021-03-16", "close": 21.345, "volume": 118011.0}, {"date": "2021-03-17", "close": 21.41, "volume": 115621.0}, {"date": "2021-03-18", "close": 21.3, "volume": 141869.0}, {"date": "2021-03-19", "close": 21.32, "volume": 141921.0}, {"date": "2021-03-22", "close": 21.28, "volume": 83002.0}, {"date": "2021-03-23", "close": 21.31, "volume": 140370.0}, {"date": "2021-03-24", "close": 21.33, "volume": 109213.0}, {"date": "2021-03-25", "close": 21.34, "volume": 75701.0}, {"date": "2021-03-26", "close": 21.315, "volume": 146076.0}, {"date": "2021-03-29", "close": 21.3, "volume": 176845.0}, {"date": "2021-03-30", "close": 21.29, "volume": 146364.0}, {"date": "2021-03-31", "close": 21.31, "volume": 264186.0}, {"date": "2021-04-01", "close": 21.33, "volume": 84406.0}, {"date": "2021-04-05", "close": 21.29, "volume": 87870.0}, {"date": "2021-04-06", "close": 21.37, "volume": 155032.0}, {"date": "2021-04-07", "close": 21.39, "volume": 125298.0}, {"date": "2021-04-08", "close": 21.42, "volume": 151190.0}, {"date": "2021-04-09", "close": 21.4, "volume": 83652.0}, {"date": "2021-04-12", "close": 21.39, "volume": 78858.0}, {"date": "2021-04-13", "close": 21.45, "volume": 54676.0}, {"date": "2021-04-14", "close": 21.44, "volume": 83464.0}, {"date": "2021-04-15", "close": 21.48, "volume": 96124.0}, {"date": "2021-04-16", "close": 21.455, "volume": 80663.0}, {"date": "2021-04-19", "close": 21.4, "volume": 105137.0}, {"date": "2021-04-20", "close": 21.42, "volume": 90801.0}, {"date": "2021-04-21", "close": 21.44, "volume": 71123.0}, {"date": "2021-04-22", "close": 21.4419, "volume": 88367.0}, {"date": "2021-04-23", "close": 21.445, "volume": 104073.0}, {"date": "2021-04-26", "close": 21.445, "volume": 106829.0}, {"date": "2021-04-27", "close": 21.43, "volume": 94078.0}, {"date": "2021-04-28", "close": 21.44, "volume": 80619.0}, {"date": "2021-04-29", "close": 21.44, "volume": 85762.0}, {"date": "2021-04-30", "close": 21.465, "volume": 36455.0}, {"date": "2021-05-03", "close": 21.485, "volume": 145539.0}, {"date": "2021-05-04", "close": 21.48, "volume": 443670.0}, {"date": "2021-05-05", "close": 21.51, "volume": 105014.0}, {"date": "2021-05-06", "close": 21.52, "volume": 87514.0}, {"date": "2021-05-07", "close": 21.55, "volume": 79820.0}, {"date": "2021-05-10", "close": 21.5482, "volume": 115124.0}, {"date": "2021-05-11", "close": 21.51, "volume": 57461.0}, {"date": "2021-05-12", "close": 21.45, "volume": 73870.0}, {"date": "2021-05-13", "close": 21.5, "volume": 112182.0}, {"date": "2021-05-14", "close": 21.53, "volume": 327934.0}, {"date": "2021-05-17", "close": 21.51, "volume": 145106.0}, {"date": "2021-05-18", "close": 21.51, "volume": 102450.0}, {"date": "2021-05-19", "close": 21.48, "volume": 75421.0}, {"date": "2021-05-20", "close": 21.535, "volume": 119188.0}, {"date": "2021-05-21", "close": 21.54, "volume": 49239.0}, {"date": "2021-05-24", "close": 21.53, "volume": 112344.0}, {"date": "2021-05-25", "close": 21.55, "volume": 115412.0}, {"date": "2021-05-26", "close": 21.56, "volume": 177304.0}, {"date": "2021-05-27", "close": 21.525, "volume": 353962.0}, {"date": "2021-05-28", "close": 21.545, "volume": 320679.0}, {"date": "2021-06-01", "close": 21.54, "volume": 123993.0}, {"date": "2021-06-02", "close": 21.555, "volume": 128424.0}, {"date": "2021-06-03", "close": 21.495, "volume": 118382.0}, {"date": "2021-06-04", "close": 21.55, "volume": 159940.0}, {"date": "2021-06-07", "close": 21.56, "volume": 406902.0}, {"date": "2021-06-08", "close": 21.575, "volume": 140421.0}, {"date": "2021-06-09", "close": 21.605, "volume": 383341.0}, {"date": "2021-06-10", "close": 21.625, "volume": 207029.0}, {"date": "2021-06-11", "close": 21.595, "volume": 141247.0}, {"date": "2021-06-14", "close": 21.575, "volume": 97456.0}, {"date": "2021-06-15", "close": 21.59, "volume": 145962.0}, {"date": "2021-06-16", "close": 21.505, "volume": 421654.0}, {"date": "2021-06-17", "close": 21.515, "volume": 64201.0}, {"date": "2021-06-18", "close": 21.4968, "volume": 100256.0}, {"date": "2021-06-21", "close": 21.46, "volume": 102067.0}, {"date": "2021-06-22", "close": 21.5, "volume": 81688.0}, {"date": "2021-06-23", "close": 21.48, "volume": 124946.0}, {"date": "2021-06-24", "close": 21.495, "volume": 81062.0}, {"date": "2021-06-25", "close": 21.475, "volume": 93996.0}, {"date": "2021-06-28", "close": 21.49, "volume": 94365.0}, {"date": "2021-06-29", "close": 21.51, "volume": 155490.0}, {"date": "2021-06-30", "close": 21.525, "volume": 105883.0}, {"date": "2021-07-01", "close": 21.5, "volume": 171270.0}, {"date": "2021-07-02", "close": 21.54, "volume": 55635.0}, {"date": "2021-07-06", "close": 21.57, "volume": 67436.0}, {"date": "2021-07-07", "close": 21.58, "volume": 62374.0}, {"date": "2021-07-08", "close": 21.605, "volume": 81841.0}, {"date": "2021-07-09", "close": 21.575, "volume": 62924.0}, {"date": "2021-07-12", "close": 21.5511, "volume": 52733.0}, {"date": "2021-07-13", "close": 21.535, "volume": 81010.0}, {"date": "2021-07-14", "close": 21.55, "volume": 87457.0}, {"date": "2021-07-15", "close": 21.575, "volume": 177345.0}, {"date": "2021-07-16", "close": 21.57, "volume": 66600.0}, {"date": "2021-07-19", "close": 21.59, "volume": 63217.0}, {"date": "2021-07-20", "close": 21.615, "volume": 115961.0}, {"date": "2021-07-21", "close": 21.59, "volume": 80956.0}, {"date": "2021-07-22", "close": 21.61, "volume": 247028.0}, {"date": "2021-07-23", "close": 21.61, "volume": 57546.0}, {"date": "2021-07-26", "close": 21.61, "volume": 142773.0}, {"date": "2021-07-27", "close": 21.63, "volume": 81308.0}, {"date": "2021-07-28", "close": 21.65, "volume": 97049.0}, {"date": "2021-07-29", "close": 21.62, "volume": 77920.0}, {"date": "2021-07-30", "close": 21.62, "volume": 115294.0}, {"date": "2021-08-02", "close": 21.65, "volume": 71706.0}, {"date": "2021-08-03", "close": 21.66, "volume": 122389.0}, {"date": "2021-08-04", "close": 21.65, "volume": 75541.0}, {"date": "2021-08-05", "close": 21.615, "volume": 78121.0}, {"date": "2021-08-06", "close": 21.57, "volume": 77689.0}, {"date": "2021-08-09", "close": 21.53, "volume": 56144.0}, {"date": "2021-08-10", "close": 21.5, "volume": 67750.0}, {"date": "2021-08-11", "close": 21.52, "volume": 116146.0}, {"date": "2021-08-12", "close": 21.52, "volume": 114257.0}, {"date": "2021-08-13", "close": 21.54, "volume": 78738.0}, {"date": "2021-08-16", "close": 21.58, "volume": 79398.0}, {"date": "2021-08-17", "close": 21.57, "volume": 142632.0}, {"date": "2021-08-18", "close": 21.55, "volume": 120106.0}, {"date": "2021-08-19", "close": 21.54, "volume": 197624.0}, {"date": "2021-08-20", "close": 21.55, "volume": 83659.0}, {"date": "2021-08-23", "close": 21.525, "volume": 140503.0}, {"date": "2021-08-24", "close": 21.52, "volume": 58548.0}, {"date": "2021-08-25", "close": 21.51, "volume": 120127.0}, {"date": "2021-08-26", "close": 21.5, "volume": 72162.0}, {"date": "2021-08-27", "close": 21.55, "volume": 61165.0}, {"date": "2021-08-30", "close": 21.565, "volume": 99742.0}, {"date": "2021-08-31", "close": 21.58, "volume": 53186.0}, {"date": "2021-09-01", "close": 21.575, "volume": 109369.0}, {"date": "2021-09-02", "close": 21.59, "volume": 98414.0}, {"date": "2021-09-03", "close": 21.57, "volume": 94636.0}, {"date": "2021-09-07", "close": 21.54, "volume": 230649.0}, {"date": "2021-09-08", "close": 21.55, "volume": 271780.0}, {"date": "2021-09-09", "close": 21.59, "volume": 101268.0}, {"date": "2021-09-10", "close": 21.57, "volume": 97408.0}, {"date": "2021-09-13", "close": 21.59, "volume": 79199.0}, {"date": "2021-09-14", "close": 21.6, "volume": 80926.0}, {"date": "2021-09-15", "close": 21.58, "volume": 66439.0}, {"date": "2021-09-16", "close": 21.55, "volume": 114244.0}, {"date": "2021-09-17", "close": 21.54, "volume": 89747.0}, {"date": "2021-09-20", "close": 21.53, "volume": 126420.0}, {"date": "2021-09-21", "close": 21.54, "volume": 100600.0}, {"date": "2021-09-22", "close": 21.53, "volume": 203719.0}, {"date": "2021-09-23", "close": 21.49, "volume": 250231.0}, {"date": "2021-09-24", "close": 21.47, "volume": 87375.0}, {"date": "2021-09-27", "close": 21.45, "volume": 75962.0}, {"date": "2021-09-28", "close": 21.42, "volume": 224087.0}, {"date": "2021-09-29", "close": 21.4249, "volume": 157299.0}, {"date": "2021-09-30", "close": 21.43, "volume": 142580.0}, {"date": "2021-10-01", "close": 21.49, "volume": 103628.0}, {"date": "2021-10-04", "close": 21.47, "volume": 100729.0}, {"date": "2021-10-05", "close": 21.45, "volume": 65325.0}, {"date": "2021-10-06", "close": 21.43, "volume": 63272.0}, {"date": "2021-10-07", "close": 21.41, "volume": 101771.0}, {"date": "2021-10-08", "close": 21.36, "volume": 91002.0}, {"date": "2021-10-11", "close": 21.34, "volume": 101166.0}, {"date": "2021-10-12", "close": 21.35, "volume": 161505.0}, {"date": "2021-10-13", "close": 21.35, "volume": 196890.0}, {"date": "2021-10-14", "close": 21.39, "volume": 138454.0}, {"date": "2021-10-15", "close": 21.35, "volume": 55581.0}, {"date": "2021-10-18", "close": 21.26, "volume": 102220.0}, {"date": "2021-10-19", "close": 21.26, "volume": 89972.0}, {"date": "2021-10-20", "close": 21.26, "volume": 126125.0}, {"date": "2021-10-21", "close": 21.21, "volume": 283076.0}, {"date": "2021-10-22", "close": 21.21, "volume": 106849.0}, {"date": "2021-10-25", "close": 21.24, "volume": 176125.0}, {"date": "2021-10-26", "close": 21.25, "volume": 142680.0}, {"date": "2021-10-27", "close": 21.27, "volume": 173743.0}, {"date": "2021-10-28", "close": 21.25, "volume": 247715.0}, {"date": "2021-10-29", "close": 21.25, "volume": 445614.0}, {"date": "2021-11-01", "close": 21.23, "volume": 148860.0}, {"date": "2021-11-02", "close": 21.27, "volume": 197264.0}, {"date": "2021-11-03", "close": 21.25, "volume": 177019.0}, {"date": "2021-11-04", "close": 21.315, "volume": 112767.0}, {"date": "2021-11-05", "close": 21.38, "volume": 131111.0}, {"date": "2021-11-08", "close": 21.31, "volume": 158817.0}, {"date": "2021-11-09", "close": 21.34, "volume": 302473.0}, {"date": "2021-11-10", "close": 21.22, "volume": 137754.0}, {"date": "2021-11-11", "close": 21.17, "volume": 137474.0}, {"date": "2021-11-12", "close": 21.19, "volume": 109917.0}, {"date": "2021-11-15", "close": 21.16, "volume": 192693.0}, {"date": "2021-11-16", "close": 21.14, "volume": 213330.0}, {"date": "2021-11-17", "close": 21.17, "volume": 1867706.0}, {"date": "2021-11-18", "close": 21.17, "volume": 88878.0}, {"date": "2021-11-19", "close": 21.18, "volume": 129752.0}, {"date": "2021-11-22", "close": 21.05, "volume": 361263.0}, {"date": "2021-11-23", "close": 21.02, "volume": 216426.0}, {"date": "2021-11-24", "close": 21.01, "volume": 175875.0}, {"date": "2021-11-26", "close": 21.08, "volume": 211393.0}, {"date": "2021-11-29", "close": 21.11, "volume": 98783.0}, {"date": "2021-11-30", "close": 21.11, "volume": 95212.0}, {"date": "2021-12-01", "close": 21.11, "volume": 114954.0}, {"date": "2021-12-02", "close": 21.08, "volume": 112880.0}, {"date": "2021-12-03", "close": 21.14, "volume": 203716.0}, {"date": "2021-12-06", "close": 21.09, "volume": 116796.0}, {"date": "2021-12-07", "close": 21.09, "volume": 156891.0}, {"date": "2021-12-08", "close": 21.06, "volume": 108373.0}, {"date": "2021-12-09", "close": 21.09, "volume": 122421.0}, {"date": "2021-12-10", "close": 21.1, "volume": 382990.0}, {"date": "2021-12-13", "close": 21.13, "volume": 226505.0}, {"date": "2021-12-14", "close": 21.11, "volume": 180304.0}, {"date": "2021-12-15", "close": 21.11, "volume": 116471.0}, {"date": "2021-12-16", "close": 21.16, "volume": 185035.0}, {"date": "2021-12-17", "close": 21.16, "volume": 109549.0}, {"date": "2021-12-20", "close": 21.14, "volume": 1085935.0}, {"date": "2021-12-21", "close": 21.12, "volume": 517773.0}, {"date": "2021-12-22", "close": 21.12, "volume": 229326.0}, {"date": "2021-12-23", "close": 21.14, "volume": 1084427.0}, {"date": "2021-12-27", "close": 21.14, "volume": 363330.0}, {"date": "2021-12-28", "close": 21.15, "volume": 280166.0}, {"date": "2021-12-29", "close": 21.13, "volume": 156706.0}, {"date": "2021-12-30", "close": 21.15, "volume": 198768.0}, {"date": "2021-12-31", "close": 21.16, "volume": 93013.0}, {"date": "2022-01-03", "close": 21.08, "volume": 592315.0}, {"date": "2022-01-04", "close": 21.08, "volume": 147823.0}, {"date": "2022-01-05", "close": 21.03, "volume": 129362.0}, {"date": "2022-01-06", "close": 20.965, "volume": 285195.0}, {"date": "2022-01-07", "close": 20.94, "volume": 196842.0}, {"date": "2022-01-10", "close": 20.92, "volume": 180405.0}, {"date": "2022-01-11", "close": 20.93, "volume": 289873.0}, {"date": "2022-01-12", "close": 20.94, "volume": 310536.0}, {"date": "2022-01-13", "close": 20.96, "volume": 113937.0}, {"date": "2022-01-14", "close": 20.905, "volume": 303080.0}, {"date": "2022-01-18", "close": 20.82, "volume": 168358.0}, {"date": "2022-01-19", "close": 20.83, "volume": 186668.0}, {"date": "2022-01-20", "close": 20.8, "volume": 206020.0}, {"date": "2022-01-21", "close": 20.85, "volume": 285842.0}, {"date": "2022-01-24", "close": 20.83, "volume": 134152.0}, {"date": "2022-01-25", "close": 20.81, "volume": 96176.0}, {"date": "2022-01-26", "close": 20.71, "volume": 125581.0}, {"date": "2022-01-27", "close": 20.7, "volume": 168567.0}, {"date": "2022-01-28", "close": 20.71, "volume": 203803.0}, {"date": "2022-01-31", "close": 20.73, "volume": 151995.0}, {"date": "2022-02-01", "close": 20.73, "volume": 176576.0}, {"date": "2022-02-02", "close": 20.78, "volume": 83768.0}, {"date": "2022-02-03", "close": 20.72, "volume": 112032.0}, {"date": "2022-02-04", "close": 20.6, "volume": 112222.0}, {"date": "2022-02-07", "close": 20.62, "volume": 136539.0}, {"date": "2022-02-08", "close": 20.6, "volume": 186336.0}, {"date": "2022-02-09", "close": 20.61, "volume": 165337.0}, {"date": "2022-02-10", "close": 20.46, "volume": 81714.0}, {"date": "2022-02-11", "close": 20.55, "volume": 286120.0}, {"date": "2022-02-14", "close": 20.47, "volume": 92720.0}, {"date": "2022-02-15", "close": 20.46, "volume": 108598.0}, {"date": "2022-02-16", "close": 20.48, "volume": 173880.0}, {"date": "2022-02-17", "close": 20.48, "volume": 166803.0}, {"date": "2022-02-18", "close": 20.49, "volume": 348379.0}, {"date": "2022-02-22", "close": 20.43, "volume": 5417907.0}, {"date": "2022-02-23", "close": 20.39, "volume": 1247998.0}, {"date": "2022-02-24", "close": 20.4, "volume": 326717.0}, {"date": "2022-02-25", "close": 20.4, "volume": 92912.0}, {"date": "2022-02-28", "close": 20.53, "volume": 134733.0}, {"date": "2022-03-01", "close": 20.61, "volume": 269375.0}, {"date": "2022-03-02", "close": 20.45, "volume": 1292013.0}, {"date": "2022-03-03", "close": 20.45, "volume": 199779.0}, {"date": "2022-03-04", "close": 20.48, "volume": 112280.0}, {"date": "2022-03-07", "close": 20.35, "volume": 633057.0}, {"date": "2022-03-08", "close": 20.2, "volume": 328187.0}, {"date": "2022-03-09", "close": 20.23, "volume": 524141.0}, {"date": "2022-03-10", "close": 20.15, "volume": 212927.0}, {"date": "2022-03-11", "close": 20.11, "volume": 126770.0}, {"date": "2022-03-14", "close": 19.98, "volume": 381778.0}, {"date": "2022-03-15", "close": 19.98, "volume": 143094.0}, {"date": "2022-03-16", "close": 20.03, "volume": 271473.0}, {"date": "2022-03-17", "close": 20.12, "volume": 313512.0}, {"date": "2022-03-18", "close": 20.13, "volume": 241955.0}, {"date": "2022-03-21", "close": 19.94, "volume": 195003.0}, {"date": "2022-03-22", "close": 19.93, "volume": 130684.0}, {"date": "2022-03-23", "close": 19.96, "volume": 186912.0}, {"date": "2022-03-24", "close": 19.93, "volume": 116392.0}, {"date": "2022-03-25", "close": 19.82, "volume": 92995.0}, {"date": "2022-03-28", "close": 19.84, "volume": 178769.0}, {"date": "2022-03-29", "close": 19.95, "volume": 338152.0}, {"date": "2022-03-30", "close": 19.982, "volume": 260699.0}, {"date": "2022-03-31", "close": 19.97, "volume": 688168.0}, {"date": "2022-04-01", "close": 19.93, "volume": 190344.0}, {"date": "2022-04-04", "close": 19.95, "volume": 151774.0}, {"date": "2022-04-05", "close": 19.81, "volume": 800834.0}, {"date": "2022-04-06", "close": 19.77, "volume": 184342.0}, {"date": "2022-04-07", "close": 19.78, "volume": 167380.0}, {"date": "2022-04-08", "close": 19.72, "volume": 116653.0}, {"date": "2022-04-11", "close": 19.68, "volume": 133142.0}, {"date": "2022-04-12", "close": 19.76, "volume": 185459.0}, {"date": "2022-04-13", "close": 19.78, "volume": 142517.0}, {"date": "2022-04-14", "close": 19.7, "volume": 930426.0}, {"date": "2022-04-18", "close": 19.62, "volume": 188129.0}, {"date": "2022-04-19", "close": 19.5, "volume": 350448.0}, {"date": "2022-04-20", "close": 19.58, "volume": 1512723.0}, {"date": "2022-04-21", "close": 19.45, "volume": 416560.0}, {"date": "2022-04-22", "close": 19.47, "volume": 261686.0}, {"date": "2022-04-25", "close": 19.58, "volume": 428702.0}, {"date": "2022-04-26", "close": 19.63, "volume": 2333905.0}, {"date": "2022-04-27", "close": 19.58, "volume": 646161.0}, {"date": "2022-04-28", "close": 19.53, "volume": 188239.0}, {"date": "2022-04-29", "close": 19.46, "volume": 5442148.0}, {"date": "2022-05-02", "close": 19.4, "volume": 287079.0}, {"date": "2022-05-03", "close": 19.455, "volume": 186970.0}, {"date": "2022-05-04", "close": 19.55, "volume": 315489.0}, {"date": "2022-05-05", "close": 19.43, "volume": 498242.0}, {"date": "2022-05-06", "close": 19.41, "volume": 174550.0}, {"date": "2022-05-09", "close": 19.48, "volume": 365923.0}, {"date": "2022-05-10", "close": 19.47, "volume": 211863.0}, {"date": "2022-05-11", "close": 19.5, "volume": 7116230.0}, {"date": "2022-05-12", "close": 19.52, "volume": 210271.0}, {"date": "2022-05-13", "close": 19.48, "volume": 136136.0}, {"date": "2022-05-16", "close": 19.54, "volume": 167086.0}, {"date": "2022-05-17", "close": 19.46, "volume": 206432.0}, {"date": "2022-05-18", "close": 19.46, "volume": 139587.0}, {"date": "2022-05-19", "close": 19.5, "volume": 332188.0}, {"date": "2022-05-20", "close": 19.52, "volume": 167192.0}, {"date": "2022-05-23", "close": 19.44, "volume": 245048.0}, {"date": "2022-05-24", "close": 19.57, "volume": 330821.0}, {"date": "2022-05-25", "close": 19.66, "volume": 1427094.0}, {"date": "2022-05-26", "close": 19.68, "volume": 773410.0}, {"date": "2022-05-27", "close": 19.71, "volume": 217576.0}, {"date": "2022-05-31", "close": 19.64, "volume": 137064.0}, {"date": "2022-06-01", "close": 19.54, "volume": 262040.0}, {"date": "2022-06-02", "close": 19.55, "volume": 170963.0}, {"date": "2022-06-03", "close": 19.52, "volume": 202327.0}, {"date": "2022-06-06", "close": 19.48, "volume": 878685.0}, {"date": "2022-06-07", "close": 19.51, "volume": 243762.0}, {"date": "2022-06-08", "close": 19.47, "volume": 383043.0}, {"date": "2022-06-09", "close": 19.4, "volume": 321144.0}, {"date": "2022-06-10", "close": 19.29, "volume": 380943.0}, {"date": "2022-06-13", "close": 19.02, "volume": 229388.0}, {"date": "2022-06-14", "close": 18.93, "volume": 533753.0}, {"date": "2022-06-15", "close": 19.12, "volume": 744427.0}, {"date": "2022-06-16", "close": 19.1, "volume": 288673.0}, {"date": "2022-06-17", "close": 19.13, "volume": 276382.0}, {"date": "2022-06-21", "close": 19.09, "volume": 204314.0}, {"date": "2022-06-22", "close": 19.1, "volume": 229164.0}, {"date": "2022-06-23", "close": 19.17, "volume": 709670.0}, {"date": "2022-06-24", "close": 19.2, "volume": 207261.0}, {"date": "2022-06-27", "close": 19.16, "volume": 180018.0}, {"date": "2022-06-28", "close": 19.13, "volume": 160058.0}, {"date": "2022-06-29", "close": 19.2, "volume": 262921.0}, {"date": "2022-06-30", "close": 19.27, "volume": 252634.0}, {"date": "2022-07-01", "close": 19.39, "volume": 199803.0}, {"date": "2022-07-05", "close": 19.41, "volume": 173819.0}, {"date": "2022-07-06", "close": 19.34, "volume": 256935.0}, {"date": "2022-07-07", "close": 19.36, "volume": 261574.0}, {"date": "2022-07-08", "close": 19.3182, "volume": 158453.0}, {"date": "2022-07-11", "close": 19.315, "volume": 750332.0}, {"date": "2022-07-12", "close": 19.33, "volume": 178454.0}, {"date": "2022-07-13", "close": 19.35, "volume": 149164.0}, {"date": "2022-07-14", "close": 19.32, "volume": 635087.0}, {"date": "2022-07-15", "close": 19.3493, "volume": 122770.0}, {"date": "2022-07-18", "close": 19.3, "volume": 197062.0}, {"date": "2022-07-19", "close": 19.29, "volume": 635777.0}, {"date": "2022-07-20", "close": 19.26, "volume": 296764.0}, {"date": "2022-07-21", "close": 19.3946, "volume": 173259.0}, {"date": "2022-07-22", "close": 19.485, "volume": 203487.0}, {"date": "2022-07-25", "close": 19.47, "volume": 359049.0}, {"date": "2022-07-26", "close": 19.45, "volume": 342417.0}, {"date": "2022-07-27", "close": 19.54, "volume": 255775.0}, {"date": "2022-07-28", "close": 19.66, "volume": 465200.0}, {"date": "2022-07-29", "close": 19.69, "volume": 275164.0}, {"date": "2022-08-01", "close": 19.69, "volume": 98298.0}, {"date": "2022-08-02", "close": 19.55, "volume": 346133.0}, {"date": "2022-08-03", "close": 19.59, "volume": 386531.0}, {"date": "2022-08-04", "close": 19.68, "volume": 185735.0}, {"date": "2022-08-05", "close": 19.541, "volume": 951452.0}, {"date": "2022-08-08", "close": 19.545, "volume": 689680.0}, {"date": "2022-08-09", "close": 19.51, "volume": 646449.0}, {"date": "2022-08-10", "close": 19.6, "volume": 234906.0}, {"date": "2022-08-11", "close": 19.55, "volume": 282161.0}, {"date": "2022-08-12", "close": 19.6154, "volume": 422613.0}, {"date": "2022-08-15", "close": 19.65, "volume": 172837.0}, {"date": "2022-08-16", "close": 19.61, "volume": 249330.0}, {"date": "2022-08-17", "close": 19.51, "volume": 891998.0}, {"date": "2022-08-18", "close": 19.54, "volume": 426318.0}, {"date": "2022-08-19", "close": 19.45, "volume": 369509.0}, {"date": "2022-08-22", "close": 19.34, "volume": 349867.0}, {"date": "2022-08-23", "close": 19.345, "volume": 583919.0}, {"date": "2022-08-24", "close": 19.31, "volume": 263183.0}, {"date": "2022-08-25", "close": 19.4, "volume": 316732.0}, {"date": "2022-08-26", "close": 19.31, "volume": 584783.0}, {"date": "2022-08-29", "close": 19.27, "volume": 209444.0}, {"date": "2022-08-30", "close": 19.27, "volume": 562621.0}, {"date": "2022-08-31", "close": 19.2043, "volume": 110114.0}, {"date": "2022-09-01", "close": 19.15, "volume": 126274.0}, {"date": "2022-09-02", "close": 19.2048, "volume": 98342.0}, {"date": "2022-09-06", "close": 19.11, "volume": 154084.0}, {"date": "2022-09-07", "close": 19.18, "volume": 960504.0}, {"date": "2022-09-08", "close": 19.18, "volume": 198041.0}, {"date": "2022-09-09", "close": 19.18, "volume": 143089.0}, {"date": "2022-09-12", "close": 19.18, "volume": 160009.0}, {"date": "2022-09-13", "close": 19.085, "volume": 1656363.0}, {"date": "2022-09-14", "close": 19.09, "volume": 328759.0}, {"date": "2022-09-15", "close": 19.0654, "volume": 322363.0}, {"date": "2022-09-16", "close": 19.07, "volume": 154689.0}, {"date": "2022-09-19", "close": 18.99, "volume": 237842.0}, {"date": "2022-09-20", "close": 18.95, "volume": 989892.0}, {"date": "2022-09-21", "close": 18.9449, "volume": 449591.0}, {"date": "2022-09-22", "close": 18.83, "volume": 689820.0}, {"date": "2022-09-23", "close": 18.765, "volume": 946372.0}, {"date": "2022-09-26", "close": 18.6, "volume": 1682419.0}, {"date": "2022-09-27", "close": 18.54, "volume": 1313838.0}, {"date": "2022-09-28", "close": 18.76, "volume": 681436.0}, {"date": "2022-09-29", "close": 18.6748, "volume": 213000.0}, {"date": "2022-09-30", "close": 18.64, "volume": 211820.0}, {"date": "2022-10-03", "close": 18.79, "volume": 1180918.0}, {"date": "2022-10-04", "close": 18.82, "volume": 226670.0}, {"date": "2022-10-05", "close": 18.77, "volume": 284110.0}, {"date": "2022-10-06", "close": 18.73, "volume": 719376.0}, {"date": "2022-10-07", "close": 18.65, "volume": 199418.0}, {"date": "2022-10-10", "close": 18.6, "volume": 198697.0}, {"date": "2022-10-11", "close": 18.55, "volume": 1262869.0}, {"date": "2022-10-12", "close": 18.56, "volume": 149989.0}, {"date": "2022-10-13", "close": 18.5541, "volume": 864706.0}, {"date": "2022-10-14", "close": 18.45, "volume": 117526.0}, {"date": "2022-10-17", "close": 18.5054, "volume": 258261.0}, {"date": "2022-10-18", "close": 18.54, "volume": 223016.0}, {"date": "2022-10-19", "close": 18.44, "volume": 344913.0}, {"date": "2022-10-20", "close": 18.3848, "volume": 362246.0}, {"date": "2022-10-21", "close": 18.4941, "volume": 486651.0}, {"date": "2022-10-24", "close": 18.43, "volume": 1393551.0}, {"date": "2022-10-25", "close": 18.5, "volume": 430739.0}, {"date": "2022-10-26", "close": 18.55, "volume": 310144.0}, {"date": "2022-10-27", "close": 18.61, "volume": 1041287.0}, {"date": "2022-10-28", "close": 18.6, "volume": 219353.0}, {"date": "2022-10-31", "close": 18.54, "volume": 634610.0}, {"date": "2022-11-01", "close": 18.56, "volume": 457288.0}, {"date": "2022-11-02", "close": 18.54, "volume": 730447.0}, {"date": "2022-11-03", "close": 18.5, "volume": 424220.0}, {"date": "2022-11-04", "close": 18.5848, "volume": 2753560.0}, {"date": "2022-11-07", "close": 18.56, "volume": 320611.0}, {"date": "2022-11-08", "close": 18.5986, "volume": 215127.0}, {"date": "2022-11-09", "close": 18.61, "volume": 1792076.0}, {"date": "2022-11-10", "close": 18.89, "volume": 975713.0}, {"date": "2022-11-11", "close": 18.91, "volume": 270723.0}, {"date": "2022-11-14", "close": 18.86, "volume": 313044.0}, {"date": "2022-11-15", "close": 18.96, "volume": 1520045.0}, {"date": "2022-11-16", "close": 18.99, "volume": 413156.0}, {"date": "2022-11-17", "close": 18.9253, "volume": 384784.0}, {"date": "2022-11-18", "close": 18.93, "volume": 414118.0}, {"date": "2022-11-21", "close": 18.87, "volume": 666258.0}, {"date": "2022-11-22", "close": 18.88, "volume": 611296.0}, {"date": "2022-11-23", "close": 18.96, "volume": 266599.0}, {"date": "2022-11-25", "close": 18.96, "volume": 71068.0}, {"date": "2022-11-28", "close": 18.93, "volume": 319481.0}, {"date": "2022-11-29", "close": 18.91, "volume": 401473.0}, {"date": "2022-11-30", "close": 19.02, "volume": 353961.0}, {"date": "2022-12-01", "close": 19.09, "volume": 959030.0}, {"date": "2022-12-02", "close": 19.12, "volume": 651629.0}, {"date": "2022-12-05", "close": 19.03, "volume": 308369.0}, {"date": "2022-12-06", "close": 19.04, "volume": 534182.0}, {"date": "2022-12-07", "close": 19.1, "volume": 435572.0}, {"date": "2022-12-08", "close": 19.06, "volume": 313483.0}, {"date": "2022-12-09", "close": 19.04, "volume": 289879.0}, {"date": "2022-12-12", "close": 19.03, "volume": 450101.0}, {"date": "2022-12-13", "close": 19.09, "volume": 422182.0}, {"date": "2022-12-14", "close": 19.12, "volume": 398552.0}, {"date": "2022-12-15", "close": 19.12, "volume": 2236974.0}, {"date": "2022-12-16", "close": 19.11, "volume": 758396.0}, {"date": "2022-12-19", "close": 19.0049, "volume": 707395.0}, {"date": "2022-12-20", "close": 18.965, "volume": 1044262.0}, {"date": "2022-12-21", "close": 19.005, "volume": 485118.0}, {"date": "2022-12-22", "close": 19.015, "volume": 396479.0}, {"date": "2022-12-23", "close": 19.0, "volume": 458069.0}, {"date": "2022-12-27", "close": 18.93, "volume": 500130.0}, {"date": "2022-12-28", "close": 18.9, "volume": 459395.0}, {"date": "2022-12-29", "close": 18.95, "volume": 741437.0}, {"date": "2022-12-30", "close": 18.925, "volume": 541006.0}, {"date": "2023-01-03", "close": 18.945, "volume": 219267.0}, {"date": "2023-01-04", "close": 18.98, "volume": 720793.0}, {"date": "2023-01-05", "close": 18.94, "volume": 859292.0}, {"date": "2023-01-06", "close": 19.08, "volume": 417003.0}, {"date": "2023-01-09", "close": 19.11, "volume": 474926.0}, {"date": "2023-01-10", "close": 19.1, "volume": 383486.0}, {"date": "2023-01-11", "close": 19.14, "volume": 1018661.0}, {"date": "2023-01-12", "close": 19.215, "volume": 868076.0}, {"date": "2023-01-13", "close": 19.18, "volume": 970697.0}, {"date": "2023-01-17", "close": 19.2, "volume": 365700.0}, {"date": "2023-01-18", "close": 19.3, "volume": 560149.0}, {"date": "2023-01-19", "close": 19.27, "volume": 694953.0}, {"date": "2023-01-20", "close": 19.26, "volume": 524796.0}, {"date": "2023-01-23", "close": 19.155, "volume": 302967.0}, {"date": "2023-01-24", "close": 19.1948, "volume": 845233.0}, {"date": "2023-01-25", "close": 19.2, "volume": 422069.0}, {"date": "2023-01-26", "close": 19.1948, "volume": 525655.0}, {"date": "2023-01-27", "close": 19.18, "volume": 742691.0}, {"date": "2023-01-30", "close": 19.12, "volume": 381116.0}, {"date": "2023-01-31", "close": 19.1855, "volume": 987978.0}, {"date": "2023-02-01", "close": 19.295, "volume": 318206.0}, {"date": "2023-02-02", "close": 19.315, "volume": 728451.0}, {"date": "2023-02-03", "close": 19.185, "volume": 1016852.0}, {"date": "2023-02-06", "close": 19.1, "volume": 612763.0}, {"date": "2023-02-07", "close": 19.105, "volume": 590095.0}, {"date": "2023-02-08", "close": 19.11, "volume": 435701.0}, {"date": "2023-02-09", "close": 19.07, "volume": 857833.0}, {"date": "2023-02-10", "close": 19.045, "volume": 436736.0}, {"date": "2023-02-13", "close": 19.045, "volume": 293040.0}, {"date": "2023-02-14", "close": 18.985, "volume": 370946.0}, {"date": "2023-02-15", "close": 18.965, "volume": 488499.0}, {"date": "2023-02-16", "close": 18.9548, "volume": 270975.0}, {"date": "2023-02-17", "close": 18.985, "volume": 194547.0}, {"date": "2023-02-21", "close": 18.865, "volume": 421780.0}, {"date": "2023-02-22", "close": 18.8648, "volume": 482317.0}, {"date": "2023-02-23", "close": 18.895, "volume": 285297.0}, {"date": "2023-02-24", "close": 18.829, "volume": 332875.0}, {"date": "2023-02-27", "close": 18.85, "volume": 392788.0}, {"date": "2023-02-28", "close": 18.85, "volume": 349402.0}, {"date": "2023-03-01", "close": 18.77, "volume": 648878.0}, {"date": "2023-03-02", "close": 18.8, "volume": 743512.0}, {"date": "2023-03-03", "close": 18.84, "volume": 307973.0}, {"date": "2023-03-06", "close": 18.82, "volume": 592049.0}, {"date": "2023-03-07", "close": 18.765, "volume": 609614.0}, {"date": "2023-03-08", "close": 18.7162, "volume": 402249.0}, {"date": "2023-03-09", "close": 18.795, "volume": 370823.0}, {"date": "2023-03-10", "close": 18.875, "volume": 452234.0}, {"date": "2023-03-13", "close": 18.92, "volume": 1064384.0}, {"date": "2023-03-14", "close": 18.9, "volume": 549345.0}, {"date": "2023-03-15", "close": 18.95, "volume": 395035.0}, {"date": "2023-03-16", "close": 18.9047, "volume": 370204.0}, {"date": "2023-03-17", "close": 19.0227, "volume": 189223.0}, {"date": "2023-03-20", "close": 18.915, "volume": 367619.0}, {"date": "2023-03-21", "close": 18.955, "volume": 741370.0}, {"date": "2023-03-22", "close": 19.09, "volume": 468427.0}, {"date": "2023-03-23", "close": 19.125, "volume": 438559.0}, {"date": "2023-03-24", "close": 19.165, "volume": 326548.0}, {"date": "2023-03-27", "close": 19.03, "volume": 476829.0}, {"date": "2023-03-28", "close": 19.015, "volume": 1315338.0}, {"date": "2023-03-29", "close": 19.05, "volume": 284865.0}, {"date": "2023-03-30", "close": 19.055, "volume": 265512.0}, {"date": "2023-03-31", "close": 19.16, "volume": 374773.0}, {"date": "2023-04-03", "close": 19.235, "volume": 283084.0}, {"date": "2023-04-04", "close": 19.255, "volume": 784191.0}, {"date": "2023-04-05", "close": 19.2577, "volume": 840033.0}, {"date": "2023-04-06", "close": 19.25, "volume": 454215.0}, {"date": "2023-04-10", "close": 19.185, "volume": 260524.0}, {"date": "2023-04-11", "close": 19.17, "volume": 269875.0}, {"date": "2023-04-12", "close": 19.205, "volume": 1395586.0}, {"date": "2023-04-13", "close": 19.26, "volume": 347800.0}, {"date": "2023-04-14", "close": 19.21, "volume": 275334.0}, {"date": "2023-04-17", "close": 19.15, "volume": 263357.0}, {"date": "2023-04-18", "close": 19.17, "volume": 227383.0}, {"date": "2023-04-19", "close": 19.125, "volume": 775498.0}, {"date": "2023-04-20", "close": 19.175, "volume": 403756.0}, {"date": "2023-04-21", "close": 19.18, "volume": 227510.0}, {"date": "2023-04-24", "close": 19.16, "volume": 278072.0}, {"date": "2023-04-25", "close": 19.2449, "volume": 249880.0}, {"date": "2023-04-26", "close": 19.22, "volume": 384303.0}, {"date": "2023-04-27", "close": 19.16, "volume": 286077.0}, {"date": "2023-04-28", "close": 19.205, "volume": 255864.0}, {"date": "2023-05-01", "close": 19.15, "volume": 464732.0}, {"date": "2023-05-02", "close": 19.2, "volume": 397551.0}, {"date": "2023-05-03", "close": 19.27, "volume": 290702.0}, {"date": "2023-05-04", "close": 19.285, "volume": 775190.0}, {"date": "2023-05-05", "close": 19.21, "volume": 421516.0}, {"date": "2023-05-08", "close": 19.17, "volume": 207855.0}, {"date": "2023-05-09", "close": 19.16, "volume": 338326.0}, {"date": "2023-05-10", "close": 19.25, "volume": 412943.0}, {"date": "2023-05-11", "close": 19.265, "volume": 374069.0}, {"date": "2023-05-12", "close": 19.21, "volume": 438207.0}, {"date": "2023-05-15", "close": 19.215, "volume": 601617.0}, {"date": "2023-05-16", "close": 19.1748, "volume": 362732.0}, {"date": "2023-05-17", "close": 19.1351, "volume": 488910.0}, {"date": "2023-05-18", "close": 19.085, "volume": 385133.0}, {"date": "2023-05-19", "close": 19.09, "volume": 435037.0}, {"date": "2023-05-22", "close": 19.03, "volume": 353376.0}, {"date": "2023-05-23", "close": 19.04, "volume": 523179.0}, {"date": "2023-05-24", "close": 19.01, "volume": 515422.0}, {"date": "2023-05-25", "close": 18.96, "volume": 523861.0}, {"date": "2023-05-26", "close": 18.95, "volume": 281317.0}, {"date": "2023-05-30", "close": 19.03, "volume": 833377.0}, {"date": "2023-05-31", "close": 19.0509, "volume": 850795.0}, {"date": "2023-06-01", "close": 19.08, "volume": 316522.0}, {"date": "2023-06-02", "close": 19.02, "volume": 763048.0}, {"date": "2023-06-05", "close": 19.025, "volume": 329782.0}, {"date": "2023-06-06", "close": 19.02, "volume": 235092.0}, {"date": "2023-06-07", "close": 18.975, "volume": 613663.0}, {"date": "2023-06-08", "close": 19.015, "volume": 626788.0}, {"date": "2023-06-09", "close": 18.955, "volume": 223887.0}, {"date": "2023-06-12", "close": 18.98, "volume": 405953.0}, {"date": "2023-06-13", "close": 18.95, "volume": 328394.0}, {"date": "2023-06-14", "close": 18.96, "volume": 270878.0}, {"date": "2023-06-15", "close": 19.02, "volume": 337498.0}, {"date": "2023-06-16", "close": 19.0, "volume": 571800.0}, {"date": "2023-06-20", "close": 18.965, "volume": 629372.0}, {"date": "2023-06-21", "close": 18.975, "volume": 1448814.0}, {"date": "2023-06-22", "close": 18.935, "volume": 265250.0}, {"date": "2023-06-23", "close": 18.93, "volume": 297769.0}, {"date": "2023-06-26", "close": 18.98, "volume": 201373.0}, {"date": "2023-06-27", "close": 18.94, "volume": 234722.0}, {"date": "2023-06-28", "close": 18.965, "volume": 615325.0}, {"date": "2023-06-29", "close": 18.915, "volume": 396684.0}, {"date": "2023-06-30", "close": 18.945, "volume": 474809.0}, {"date": "2023-07-03", "close": 18.92, "volume": 78338.0}, {"date": "2023-07-05", "close": 18.89, "volume": 564468.0}, {"date": "2023-07-06", "close": 18.85, "volume": 600774.0}, {"date": "2023-07-07", "close": 18.87, "volume": 381725.0}, {"date": "2023-07-10", "close": 18.9148, "volume": 344185.0}, {"date": "2023-07-11", "close": 18.92, "volume": 379521.0}, {"date": "2023-07-12", "close": 19.02, "volume": 1130544.0}, {"date": "2023-07-13", "close": 19.09, "volume": 218177.0}, {"date": "2023-07-14", "close": 18.99, "volume": 374224.0}, {"date": "2023-07-17", "close": 19.01, "volume": 160459.0}, {"date": "2023-07-18", "close": 19.02, "volume": 333190.0}, {"date": "2023-07-19", "close": 19.04, "volume": 392231.0}, {"date": "2023-07-20", "close": 18.995, "volume": 521539.0}, {"date": "2023-07-21", "close": 19.02, "volume": 465637.0}, {"date": "2023-07-24", "close": 18.93, "volume": 276107.0}, {"date": "2023-07-25", "close": 18.925, "volume": 446879.0}, {"date": "2023-07-26", "close": 18.98, "volume": 321344.0}, {"date": "2023-07-27", "close": 18.92, "volume": 278786.0}, {"date": "2023-07-28", "close": 18.965, "volume": 252773.0}, {"date": "2023-07-31", "close": 18.99, "volume": 376889.0}, {"date": "2023-08-01", "close": 18.93, "volume": 487010.0}, {"date": "2023-08-02", "close": 18.9252, "volume": 397700.0}, {"date": "2023-08-03", "close": 18.92, "volume": 1433272.0}, {"date": "2023-08-04", "close": 18.97, "volume": 269099.0}, {"date": "2023-08-07", "close": 18.99, "volume": 307225.0}, {"date": "2023-08-08", "close": 19.005, "volume": 613679.0}, {"date": "2023-08-09", "close": 18.9849, "volume": 610037.0}, {"date": "2023-08-10", "close": 18.96, "volume": 387589.0}, {"date": "2023-08-11", "close": 18.925, "volume": 384218.0}, {"date": "2023-08-14", "close": 18.89, "volume": 339494.0}, {"date": "2023-08-15", "close": 18.895, "volume": 331104.0}, {"date": "2023-08-16", "close": 18.85, "volume": 339380.0}, {"date": "2023-08-17", "close": 18.875, "volume": 475215.0}, {"date": "2023-08-18", "close": 18.89, "volume": 577168.0}, {"date": "2023-08-21", "close": 18.805, "volume": 296494.0}, {"date": "2023-08-22", "close": 18.79, "volume": 294419.0}, {"date": "2023-08-23", "close": 18.87, "volume": 421334.0}, {"date": "2023-08-24", "close": 18.85, "volume": 367935.0}, {"date": "2023-08-25", "close": 18.82, "volume": 528074.0}, {"date": "2023-08-28", "close": 18.86, "volume": 361973.0}, {"date": "2023-08-29", "close": 18.9, "volume": 793664.0}, {"date": "2023-08-30", "close": 18.9, "volume": 308242.0}, {"date": "2023-08-31", "close": 18.93, "volume": 330897.0}, {"date": "2023-09-01", "close": 18.91, "volume": 293056.0}, {"date": "2023-09-05", "close": 18.87, "volume": 468032.0}, {"date": "2023-09-06", "close": 18.84, "volume": 309656.0}, {"date": "2023-09-07", "close": 18.87, "volume": 242182.0}, {"date": "2023-09-08", "close": 18.88, "volume": 223428.0}, {"date": "2023-09-11", "close": 18.885, "volume": 419316.0}, {"date": "2023-09-12", "close": 18.87, "volume": 642515.0}, {"date": "2023-09-13", "close": 18.88, "volume": 320022.0}, {"date": "2023-09-14", "close": 18.895, "volume": 302107.0}, {"date": "2023-09-15", "close": 18.875, "volume": 403957.0}, {"date": "2023-09-18", "close": 18.83, "volume": 225597.0}, {"date": "2023-09-19", "close": 18.79, "volume": 928701.0}, {"date": "2023-09-20", "close": 18.795, "volume": 549919.0}, {"date": "2023-09-21", "close": 18.78, "volume": 309429.0}, {"date": "2023-09-22", "close": 18.81, "volume": 365592.0}, {"date": "2023-09-25", "close": 18.8, "volume": 329930.0}, {"date": "2023-09-26", "close": 18.78, "volume": 605700.0}, {"date": "2023-09-27", "close": 18.75, "volume": 642882.0}, {"date": "2023-09-28", "close": 18.8, "volume": 384078.0}, {"date": "2023-09-29", "close": 18.7853, "volume": 1045766.0}, {"date": "2023-10-02", "close": 18.75, "volume": 443637.0}, {"date": "2023-10-03", "close": 18.7, "volume": 548908.0}, {"date": "2023-10-04", "close": 18.76, "volume": 348948.0}, {"date": "2023-10-05", "close": 18.78, "volume": 683142.0}, {"date": "2023-10-06", "close": 18.765, "volume": 457348.0}, {"date": "2023-10-09", "close": 18.84, "volume": 257830.0}, {"date": "2023-10-10", "close": 18.84, "volume": 278520.0}, {"date": "2023-10-11", "close": 18.83, "volume": 489165.0}, {"date": "2023-10-12", "close": 18.8, "volume": 372527.0}, {"date": "2023-10-13", "close": 18.82, "volume": 403885.0}, {"date": "2023-10-16", "close": 18.81, "volume": 814921.0}, {"date": "2023-10-17", "close": 18.735, "volume": 343143.0}, {"date": "2023-10-18", "close": 18.71, "volume": 301639.0}, {"date": "2023-10-19", "close": 18.72, "volume": 473395.0}, {"date": "2023-10-20", "close": 18.77, "volume": 327312.0}, {"date": "2023-10-23", "close": 18.74, "volume": 889362.0}, {"date": "2023-10-24", "close": 18.73, "volume": 393077.0}, {"date": "2023-10-25", "close": 18.72, "volume": 484845.0}, {"date": "2023-10-26", "close": 18.76, "volume": 257501.0}, {"date": "2023-10-27", "close": 18.77, "volume": 337605.0}, {"date": "2023-10-30", "close": 18.75, "volume": 399458.0}, {"date": "2023-10-31", "close": 18.75, "volume": 412023.0}, {"date": "2023-11-01", "close": 18.83, "volume": 1342232.0}, {"date": "2023-11-02", "close": 18.845, "volume": 614371.0}, {"date": "2023-11-03", "close": 18.905, "volume": 504419.0}, {"date": "2023-11-06", "close": 18.855, "volume": 459965.0}, {"date": "2023-11-07", "close": 18.885, "volume": 426505.0}, {"date": "2023-11-08", "close": 18.86, "volume": 483087.0}, {"date": "2023-11-09", "close": 18.835, "volume": 348135.0}, {"date": "2023-11-10", "close": 18.845, "volume": 649774.0}, {"date": "2023-11-13", "close": 18.86, "volume": 527350.0}, {"date": "2023-11-14", "close": 18.975, "volume": 992384.0}, {"date": "2023-11-15", "close": 18.93, "volume": 406656.0}, {"date": "2023-11-16", "close": 18.98, "volume": 667644.0}, {"date": "2023-11-17", "close": 18.97, "volume": 666908.0}, {"date": "2023-11-20", "close": 18.925, "volume": 486790.0}, {"date": "2023-11-21", "close": 18.945, "volume": 614250.0}, {"date": "2023-11-22", "close": 18.96, "volume": 501800.0}, {"date": "2023-11-24", "close": 18.94, "volume": 203957.0}, {"date": "2023-11-27", "close": 18.98, "volume": 682853.0}, {"date": "2023-11-28", "close": 19.04, "volume": 432064.0}, {"date": "2023-11-29", "close": 19.085, "volume": 458564.0}, {"date": "2023-11-30", "close": 19.065, "volume": 414133.0}, {"date": "2023-12-01", "close": 19.13, "volume": 465212.0}, {"date": "2023-12-04", "close": 19.1, "volume": 435078.0}, {"date": "2023-12-05", "close": 19.12, "volume": 566985.0}, {"date": "2023-12-06", "close": 19.125, "volume": 705803.0}, {"date": "2023-12-07", "close": 19.13, "volume": 2454008.0}, {"date": "2023-12-08", "close": 19.08, "volume": 889756.0}, {"date": "2023-12-11", "close": 19.08, "volume": 695649.0}, {"date": "2023-12-12", "close": 19.1, "volume": 1018216.0}, {"date": "2023-12-13", "close": 19.225, "volume": 695387.0}, {"date": "2023-12-14", "close": 19.27, "volume": 1446760.0}, {"date": "2023-12-15", "close": 19.25, "volume": 1126124.0}, {"date": "2023-12-18", "close": 19.19, "volume": 631373.0}, {"date": "2023-12-19", "close": 19.19, "volume": 718657.0}, {"date": "2023-12-20", "close": 19.22, "volume": 1371785.0}, {"date": "2023-12-21", "close": 19.25, "volume": 1617145.0}, {"date": "2023-12-22", "close": 19.26, "volume": 1067241.0}, {"date": "2023-12-26", "close": 19.25, "volume": 1107423.0}, {"date": "2023-12-27", "close": 19.3, "volume": 1226250.0}, {"date": "2023-12-28", "close": 19.285, "volume": 641196.0}, {"date": "2023-12-29", "close": 19.3, "volume": 578937.0}, {"date": "2024-01-02", "close": 19.26, "volume": 464017.0}, {"date": "2024-01-03", "close": 19.25, "volume": 975558.0}, {"date": "2024-01-04", "close": 19.23, "volume": 1195604.0}, {"date": "2024-01-05", "close": 19.23, "volume": 1021382.0}, {"date": "2024-01-08", "close": 19.245, "volume": 701261.0}, {"date": "2024-01-09", "close": 19.255, "volume": 1363514.0}, {"date": "2024-01-10", "close": 19.27, "volume": 685355.0}, {"date": "2024-01-11", "close": 19.32, "volume": 964279.0}, {"date": "2024-01-12", "close": 19.37, "volume": 1471565.0}, {"date": "2024-01-16", "close": 19.335, "volume": 836992.0}, {"date": "2024-01-17", "close": 19.28, "volume": 1162973.0}, {"date": "2024-01-18", "close": 19.295, "volume": 1213580.0}, {"date": "2024-01-19", "close": 19.275, "volume": 830364.0}, {"date": "2024-01-22", "close": 19.23, "volume": 817475.0}, {"date": "2024-01-23", "close": 19.23, "volume": 1171521.0}, {"date": "2024-01-24", "close": 19.225, "volume": 659107.0}, {"date": "2024-01-25", "close": 19.265, "volume": 976792.0}, {"date": "2024-01-26", "close": 19.25, "volume": 912487.0}, {"date": "2024-01-29", "close": 19.275, "volume": 916353.0}, {"date": "2024-01-30", "close": 19.265, "volume": 2525310.0}, {"date": "2024-01-31", "close": 19.3, "volume": 798347.0}, {"date": "2024-02-01", "close": 19.335, "volume": 954797.0}, {"date": "2024-02-02", "close": 19.29, "volume": 1714488.0}, {"date": "2024-02-05", "close": 19.245, "volume": 700686.0}, {"date": "2024-02-06", "close": 19.26, "volume": 921398.0}, {"date": "2024-02-07", "close": 19.275, "volume": 1834059.0}, {"date": "2024-02-08", "close": 19.26, "volume": 1018336.0}, {"date": "2024-02-09", "close": 19.26, "volume": 718453.0}, {"date": "2024-02-12", "close": 19.27, "volume": 2494108.0}, {"date": "2024-02-13", "close": 19.2, "volume": 1721415.0}, {"date": "2024-02-14", "close": 19.24, "volume": 1091680.0}, {"date": "2024-02-15", "close": 19.26, "volume": 2766246.0}, {"date": "2024-02-16", "close": 19.22, "volume": 911407.0}, {"date": "2024-02-20", "close": 19.18, "volume": 1049691.0}, {"date": "2024-02-21", "close": 19.18, "volume": 575951.0}, {"date": "2024-02-22", "close": 19.17, "volume": 537063.0}, {"date": "2024-02-23", "close": 19.17, "volume": 829431.0}, {"date": "2024-02-26", "close": 19.15, "volume": 627407.0}, {"date": "2024-02-27", "close": 19.16, "volume": 846265.0}, {"date": "2024-02-28", "close": 19.175, "volume": 3693539.0}, {"date": "2024-02-29", "close": 19.16, "volume": 775842.0}, {"date": "2024-03-01", "close": 19.22, "volume": 714673.0}, {"date": "2024-03-04", "close": 19.205, "volume": 880302.0}, {"date": "2024-03-05", "close": 19.22, "volume": 586617.0}, {"date": "2024-03-06", "close": 19.21, "volume": 599347.0}, {"date": "2024-03-07", "close": 19.245, "volume": 632555.0}, {"date": "2024-03-08", "close": 19.27, "volume": 606021.0}, {"date": "2024-03-11", "close": 19.25, "volume": 398569.0}, {"date": "2024-03-12", "close": 19.23, "volume": 1377931.0}, {"date": "2024-03-13", "close": 19.23, "volume": 1464130.0}, {"date": "2024-03-14", "close": 19.205, "volume": 923065.0}, {"date": "2024-03-15", "close": 19.2, "volume": 508217.0}, {"date": "2024-03-18", "close": 19.15, "volume": 659035.0}, {"date": "2024-03-19", "close": 19.175, "volume": 531984.0}, {"date": "2024-03-20", "close": 19.2043, "volume": 747664.0}, {"date": "2024-03-21", "close": 19.2, "volume": 868082.0}, {"date": "2024-03-22", "close": 19.215, "volume": 700030.0}, {"date": "2024-03-25", "close": 19.21, "volume": 558756.0}, {"date": "2024-03-26", "close": 19.21, "volume": 968093.0}, {"date": "2024-03-27", "close": 19.23, "volume": 1025825.0}, {"date": "2024-03-28", "close": 19.21, "volume": 818027.0}, {"date": "2024-04-01", "close": 19.19, "volume": 506021.0}, {"date": "2024-04-02", "close": 19.2, "volume": 712684.0}, {"date": "2024-04-03", "close": 19.215, "volume": 459084.0}, {"date": "2024-04-04", "close": 19.22, "volume": 623501.0}, {"date": "2024-04-05", "close": 19.21, "volume": 1109281.0}, {"date": "2024-04-08", "close": 19.18, "volume": 404475.0}, {"date": "2024-04-09", "close": 19.21, "volume": 671468.0}, {"date": "2024-04-10", "close": 19.12, "volume": 1036451.0}, {"date": "2024-04-11", "close": 19.14, "volume": 1444113.0}, {"date": "2024-04-12", "close": 19.15, "volume": 919654.0}, {"date": "2024-04-15", "close": 19.13, "volume": 811349.0}, {"date": "2024-04-16", "close": 19.12, "volume": 626936.0}, {"date": "2024-04-17", "close": 19.12, "volume": 792665.0}, {"date": "2024-04-18", "close": 19.12, "volume": 466881.0}, {"date": "2024-04-19", "close": 19.13, "volume": 369903.0}, {"date": "2024-04-22", "close": 19.09, "volume": 606030.0}, {"date": "2024-04-23", "close": 19.105, "volume": 658029.0}, {"date": "2024-04-24", "close": 19.095, "volume": 420826.0}, {"date": "2024-04-25", "close": 19.08, "volume": 715666.0}, {"date": "2024-04-26", "close": 19.085, "volume": 521403.0}, {"date": "2024-04-29", "close": 19.11, "volume": 538319.0}, {"date": "2024-04-30", "close": 19.085, "volume": 654643.0}, {"date": "2024-05-01", "close": 19.11, "volume": 886421.0}, {"date": "2024-05-02", "close": 19.16, "volume": 1156343.0}, {"date": "2024-05-03", "close": 19.195, "volume": 899999.0}, {"date": "2024-05-06", "close": 19.19, "volume": 612713.0}, {"date": "2024-05-07", "close": 19.18, "volume": 1364649.0}, {"date": "2024-05-08", "close": 19.2, "volume": 1172246.0}, {"date": "2024-05-09", "close": 19.19, "volume": 700201.0}, {"date": "2024-05-10", "close": 19.185, "volume": 714722.0}, {"date": "2024-05-13", "close": 19.19, "volume": 688802.0}, {"date": "2024-05-14", "close": 19.19, "volume": 381109.0}, {"date": "2024-05-15", "close": 19.22, "volume": 516804.0}, {"date": "2024-05-16", "close": 19.21, "volume": 544258.0}, {"date": "2024-05-17", "close": 19.21, "volume": 717927.0}, {"date": "2024-05-20", "close": 19.15, "volume": 550396.0}, {"date": "2024-05-21", "close": 19.155, "volume": 984353.0}, {"date": "2024-05-22", "close": 19.14, "volume": 827145.0}, {"date": "2024-05-23", "close": 19.12, "volume": 436399.0}, {"date": "2024-05-24", "close": 19.125, "volume": 624807.0}, {"date": "2024-05-28", "close": 19.13, "volume": 620101.0}, {"date": "2024-05-29", "close": 19.12, "volume": 398655.0}, {"date": "2024-05-30", "close": 19.13, "volume": 655421.0}, {"date": "2024-05-31", "close": 19.17, "volume": 564623.0}, {"date": "2024-06-03", "close": 19.19, "volume": 512976.0}, {"date": "2024-06-04", "close": 19.205, "volume": 457736.0}, {"date": "2024-06-05", "close": 19.2229, "volume": 536616.0}, {"date": "2024-06-06", "close": 19.225, "volume": 567321.0}, {"date": "2024-06-07", "close": 19.175, "volume": 621944.0}, {"date": "2024-06-10", "close": 19.19, "volume": 507941.0}, {"date": "2024-06-11", "close": 19.2, "volume": 490566.0}, {"date": "2024-06-12", "close": 19.2214, "volume": 591805.0}, {"date": "2024-06-13", "close": 19.245, "volume": 492387.0}, {"date": "2024-06-14", "close": 19.24, "volume": 627565.0}, {"date": "2024-06-17", "close": 19.215, "volume": 403683.0}, {"date": "2024-06-18", "close": 19.235, "volume": 628177.0}, {"date": "2024-06-20", "close": 19.235, "volume": 1392000.0}, {"date": "2024-06-21", "close": 19.25, "volume": 929470.0}, {"date": "2024-06-24", "close": 19.18, "volume": 2009062.0}, {"date": "2024-06-25", "close": 19.17, "volume": 500579.0}, {"date": "2024-06-26", "close": 19.16, "volume": 847821.0}, {"date": "2024-06-27", "close": 19.18, "volume": 911577.0}, {"date": "2024-06-28", "close": 19.175, "volume": 1114335.0}, {"date": "2024-07-01", "close": 19.2, "volume": 848942.0}, {"date": "2024-07-02", "close": 19.21, "volume": 852956.0}, {"date": "2024-07-03", "close": 19.23, "volume": 480597.0}, {"date": "2024-07-05", "close": 19.26, "volume": 1341554.0}, {"date": "2024-07-08", "close": 19.265, "volume": 913429.0}, {"date": "2024-07-09", "close": 19.27, "volume": 580389.0}, {"date": "2024-07-10", "close": 19.27, "volume": 1360634.0}, {"date": "2024-07-11", "close": 19.3, "volume": 1537736.0}, {"date": "2024-07-12", "close": 19.34, "volume": 1366160.0}, {"date": "2024-07-15", "close": 19.34, "volume": 652672.0}, {"date": "2024-07-16", "close": 19.35, "volume": 720299.0}, {"date": "2024-07-17", "close": 19.345, "volume": 459812.0}, {"date": "2024-07-18", "close": 19.34, "volume": 972983.0}, {"date": "2024-07-19", "close": 19.325, "volume": 346566.0}, {"date": "2024-07-22", "close": 19.27, "volume": 825938.0}, {"date": "2024-07-23", "close": 19.28, "volume": 577183.0}, {"date": "2024-07-24", "close": 19.28, "volume": 2128946.0}, {"date": "2024-07-25", "close": 19.27, "volume": 648591.0}, {"date": "2024-07-26", "close": 19.3, "volume": 797340.0}, {"date": "2024-07-29", "close": 19.31, "volume": 804444.0}, {"date": "2024-07-30", "close": 19.32, "volume": 1164606.0}, {"date": "2024-07-31", "close": 19.35, "volume": 813457.0}, {"date": "2024-08-01", "close": 19.39, "volume": 676313.0}, {"date": "2024-08-02", "close": 19.455, "volume": 796484.0}, {"date": "2024-08-05", "close": 19.44, "volume": 2500364.0}, {"date": "2024-08-06", "close": 19.43, "volume": 830641.0}, {"date": "2024-08-07", "close": 19.42, "volume": 958358.0}, {"date": "2024-08-08", "close": 19.42, "volume": 1097837.0}, {"date": "2024-08-09", "close": 19.42, "volume": 920418.0}, {"date": "2024-08-12", "close": 19.43, "volume": 683453.0}, {"date": "2024-08-13", "close": 19.46, "volume": 708926.0}, {"date": "2024-08-14", "close": 19.48, "volume": 806944.0}, {"date": "2024-08-15", "close": 19.43, "volume": 768874.0}, {"date": "2024-08-16", "close": 19.45, "volume": 667477.0}, {"date": "2024-08-19", "close": 19.38, "volume": 997536.0}, {"date": "2024-08-20", "close": 19.4, "volume": 617061.0}, {"date": "2024-08-21", "close": 19.44, "volume": 1026304.0}, {"date": "2024-08-22", "close": 19.42, "volume": 686261.0}, {"date": "2024-08-23", "close": 19.455, "volume": 645567.0}, {"date": "2024-08-26", "close": 19.46, "volume": 486226.0}, {"date": "2024-08-27", "close": 19.47, "volume": 1153967.0}, {"date": "2024-08-28", "close": 19.48, "volume": 635711.0}, {"date": "2024-08-29", "close": 19.46, "volume": 625080.0}, {"date": "2024-08-30", "close": 19.46, "volume": 686383.0}, {"date": "2024-09-03", "close": 19.49, "volume": 942631.0}, {"date": "2024-09-04", "close": 19.53, "volume": 1300918.0}, {"date": "2024-09-05", "close": 19.53, "volume": 1100345.0}, {"date": "2024-09-06", "close": 19.555, "volume": 570010.0}, {"date": "2024-09-09", "close": 19.55, "volume": 994962.0}, {"date": "2024-09-10", "close": 19.58, "volume": 673101.0}, {"date": "2024-09-11", "close": 19.57, "volume": 756748.0}, {"date": "2024-09-12", "close": 19.58, "volume": 706235.0}, {"date": "2024-09-13", "close": 19.61, "volume": 787032.0}, {"date": "2024-09-16", "close": 19.61, "volume": 858098.0}, {"date": "2024-09-17", "close": 19.6, "volume": 925841.0}, {"date": "2024-09-18", "close": 19.61, "volume": 1755366.0}, {"date": "2024-09-19", "close": 19.61, "volume": 900037.0}, {"date": "2024-09-20", "close": 19.63, "volume": 2284650.0}, {"date": "2024-09-23", "close": 19.57, "volume": 949353.0}, {"date": "2024-09-24", "close": 19.58, "volume": 857991.0}, {"date": "2024-09-25", "close": 19.57, "volume": 869085.0}, {"date": "2024-09-26", "close": 19.55, "volume": 966809.0}, {"date": "2024-09-27", "close": 19.58, "volume": 1216504.0}, {"date": "2024-09-30", "close": 19.56, "volume": 1929105.0}, {"date": "2024-10-01", "close": 19.58, "volume": 930913.0}, {"date": "2024-10-02", "close": 19.58, "volume": 678911.0}, {"date": "2024-10-03", "close": 19.56, "volume": 1440227.0}, {"date": "2024-10-04", "close": 19.5, "volume": 580898.0}, {"date": "2024-10-07", "close": 19.49, "volume": 3761305.0}, {"date": "2024-10-08", "close": 19.5, "volume": 655854.0}, {"date": "2024-10-09", "close": 19.49, "volume": 6775904.0}, {"date": "2024-10-10", "close": 19.52, "volume": 589095.0}, {"date": "2024-10-11", "close": 19.52, "volume": 444866.0}, {"date": "2024-10-14", "close": 19.53, "volume": 512837.0}, {"date": "2024-10-15", "close": 19.52, "volume": 1174992.0}, {"date": "2024-10-16", "close": 19.53, "volume": 846396.0}, {"date": "2024-10-17", "close": 19.53, "volume": 649936.0}, {"date": "2024-10-18", "close": 19.54, "volume": 1389594.0}, {"date": "2024-10-21", "close": 19.44, "volume": 721732.0}, {"date": "2024-10-22", "close": 19.45, "volume": 1109547.0}, {"date": "2024-10-23", "close": 19.43, "volume": 706068.0}, {"date": "2024-10-24", "close": 19.43, "volume": 496543.0}, {"date": "2024-10-25", "close": 19.44, "volume": 1039373.0}, {"date": "2024-10-28", "close": 19.43, "volume": 944475.0}, {"date": "2024-10-29", "close": 19.44, "volume": 696840.0}, {"date": "2024-10-30", "close": 19.42, "volume": 656886.0}, {"date": "2024-10-31", "close": 19.42, "volume": 782891.0}, {"date": "2024-11-01", "close": 19.42, "volume": 1522775.0}, {"date": "2024-11-04", "close": 19.45, "volume": 378039.0}, {"date": "2024-11-05", "close": 19.44, "volume": 1280238.0}, {"date": "2024-11-06", "close": 19.44, "volume": 926245.0}, {"date": "2024-11-07", "close": 19.47, "volume": 788118.0}, {"date": "2024-11-08", "close": 19.46, "volume": 504955.0}, {"date": "2024-11-11", "close": 19.46, "volume": 573998.0}, {"date": "2024-11-12", "close": 19.44, "volume": 826332.0}, {"date": "2024-11-13", "close": 19.46, "volume": 575453.0}, {"date": "2024-11-14", "close": 19.44, "volume": 615135.0}, {"date": "2024-11-15", "close": 19.46, "volume": 751142.0}, {"date": "2024-11-18", "close": 19.39, "volume": 721251.0}, {"date": "2024-11-19", "close": 19.41, "volume": 605478.0}, {"date": "2024-11-20", "close": 19.4, "volume": 1013438.0}, {"date": "2024-11-21", "close": 19.38, "volume": 1025943.0}, {"date": "2024-11-22", "close": 19.39, "volume": 821657.0}, {"date": "2024-11-25", "close": 19.42, "volume": 1117604.0}, {"date": "2024-11-26", "close": 19.42, "volume": 1501177.0}, {"date": "2024-11-27", "close": 19.43, "volume": 1044642.0}, {"date": "2024-11-29", "close": 19.45, "volume": 174320.0}, {"date": "2024-12-02", "close": 19.47, "volume": 848737.0}, {"date": "2024-12-03", "close": 19.45, "volume": 1582451.0}, {"date": "2024-12-04", "close": 19.48, "volume": 958056.0}, {"date": "2024-12-05", "close": 19.47, "volume": 1334748.0}, {"date": "2024-12-06", "close": 19.49, "volume": 497214.0}, {"date": "2024-12-09", "close": 19.48, "volume": 746960.0}, {"date": "2024-12-10", "close": 19.48, "volume": 652852.0}, {"date": "2024-12-11", "close": 19.5, "volume": 918498.0}, {"date": "2024-12-12", "close": 19.49, "volume": 1022111.0}, {"date": "2024-12-13", "close": 19.48, "volume": 626751.0}, {"date": "2024-12-16", "close": 19.48, "volume": 495610.0}, {"date": "2024-12-17", "close": 19.49, "volume": 853524.0}, {"date": "2024-12-18", "close": 19.45, "volume": 2002566.0}, {"date": "2024-12-19", "close": 19.47, "volume": 1127756.0}, {"date": "2024-12-20", "close": 19.48, "volume": 1334908.0}, {"date": "2024-12-23", "close": 19.4, "volume": 1069198.0}, {"date": "2024-12-24", "close": 19.4, "volume": 454329.0}, {"date": "2024-12-26", "close": 19.41, "volume": 3723713.0}, {"date": "2024-12-27", "close": 19.42, "volume": 3056427.0}, {"date": "2024-12-30", "close": 19.44, "volume": 1344760.0}, {"date": "2024-12-31", "close": 19.43, "volume": 753239.0}, {"date": "2025-01-02", "close": 19.45, "volume": 561774.0}, {"date": "2025-01-03", "close": 19.45, "volume": 633374.0}, {"date": "2025-01-06", "close": 19.45, "volume": 938669.0}, {"date": "2025-01-07", "close": 19.45, "volume": 986938.0}, {"date": "2025-01-08", "close": 19.46, "volume": 1105077.0}, {"date": "2025-01-10", "close": 19.44, "volume": 1006408.0}, {"date": "2025-01-13", "close": 19.44, "volume": 647396.0}, {"date": "2025-01-14", "close": 19.44, "volume": 1939644.0}, {"date": "2025-01-15", "close": 19.48, "volume": 675385.0}, {"date": "2025-01-16", "close": 19.48, "volume": 1432305.0}, {"date": "2025-01-17", "close": 19.47, "volume": 892030.0}, {"date": "2025-01-21", "close": 19.42, "volume": 1072403.0}, {"date": "2025-01-22", "close": 19.42, "volume": 799512.0}, {"date": "2025-01-23", "close": 19.42, "volume": 648207.0}, {"date": "2025-01-24", "close": 19.44, "volume": 671693.0}, {"date": "2025-01-27", "close": 19.47, "volume": 567811.0}, {"date": "2025-01-28", "close": 19.47, "volume": 814962.0}, {"date": "2025-01-29", "close": 19.45, "volume": 743491.0}, {"date": "2025-01-30", "close": 19.46, "volume": 1902988.0}, {"date": "2025-01-31", "close": 19.47, "volume": 675368.0}, {"date": "2025-02-03", "close": 19.47, "volume": 1446065.0}, {"date": "2025-02-04", "close": 19.47, "volume": 684276.0}, {"date": "2025-02-05", "close": 19.48, "volume": 496717.0}, {"date": "2025-02-06", "close": 19.48, "volume": 1158352.0}, {"date": "2025-02-07", "close": 19.47, "volume": 671027.0}, {"date": "2025-02-10", "close": 19.48, "volume": 481735.0}, {"date": "2025-02-11", "close": 19.47, "volume": 572734.0}, {"date": "2025-02-12", "close": 19.47, "volume": 661520.0}, {"date": "2025-02-13", "close": 19.47, "volume": 720751.0}, {"date": "2025-02-14", "close": 19.51, "volume": 866812.0}, {"date": "2025-02-18", "close": 19.5, "volume": 715558.0}, {"date": "2025-02-19", "close": 19.5, "volume": 948306.0}, {"date": "2025-02-20", "close": 19.51, "volume": 908912.0}, {"date": "2025-02-21", "close": 19.53, "volume": 630041.0}, {"date": "2025-02-24", "close": 19.47, "volume": 461877.0}, {"date": "2025-02-25", "close": 19.48, "volume": 719972.0}, {"date": "2025-02-26", "close": 19.48, "volume": 701594.0}, {"date": "2025-02-27", "close": 19.48, "volume": 696492.0}, {"date": "2025-02-28", "close": 19.5, "volume": 498885.0}, {"date": "2025-03-03", "close": 19.51, "volume": 596799.0}, {"date": "2025-03-04", "close": 19.52, "volume": 692699.0}, {"date": "2025-03-05", "close": 19.5, "volume": 2147955.0}, {"date": "2025-03-06", "close": 19.5, "volume": 528135.0}, {"date": "2025-03-07", "close": 19.51, "volume": 604604.0}, {"date": "2025-03-10", "close": 19.52, "volume": 615616.0}, {"date": "2025-03-11", "close": 19.51, "volume": 867926.0}, {"date": "2025-03-12", "close": 19.5, "volume": 865705.0}, {"date": "2025-03-13", "close": 19.5, "volume": 496402.0}, {"date": "2025-03-14", "close": 19.495, "volume": 357165.0}, {"date": "2025-03-17", "close": 19.5, "volume": 327218.0}, {"date": "2025-03-18", "close": 19.51, "volume": 433488.0}, {"date": "2025-03-19", "close": 19.53, "volume": 548894.0}, {"date": "2025-03-20", "close": 19.53, "volume": 842223.0}, {"date": "2025-03-21", "close": 19.54, "volume": 496236.0}, {"date": "2025-03-24", "close": 19.465, "volume": 2164608.0}, {"date": "2025-03-25", "close": 19.47, "volume": 629210.0}, {"date": "2025-03-26", "close": 19.46, "volume": 521295.0}, {"date": "2025-03-27", "close": 19.47, "volume": 650356.0}, {"date": "2025-03-28", "close": 19.48, "volume": 695904.0}, {"date": "2025-03-31", "close": 19.48, "volume": 707212.0}, {"date": "2025-04-01", "close": 19.49, "volume": 404357.0}, {"date": "2025-04-02", "close": 19.49, "volume": 808253.0}, {"date": "2025-04-03", "close": 19.52, "volume": 1014017.0}, {"date": "2025-04-04", "close": 19.5, "volume": 867597.0}, {"date": "2025-04-07", "close": 19.44, "volume": 1050160.0}, {"date": "2025-04-08", "close": 19.44, "volume": 1176564.0}, {"date": "2025-04-09", "close": 19.49, "volume": 607469.0}, {"date": "2025-04-10", "close": 19.45, "volume": 464911.0}, {"date": "2025-04-11", "close": 19.44, "volume": 556858.0}, {"date": "2025-04-14", "close": 19.47, "volume": 499785.0}, {"date": "2025-04-15", "close": 19.49, "volume": 366970.0}, {"date": "2025-04-16", "close": 19.49, "volume": 389425.0}, {"date": "2025-04-17", "close": 19.52, "volume": 377518.0}, {"date": "2025-04-21", "close": 19.46, "volume": 847841.0}, {"date": "2025-04-22", "close": 19.45, "volume": 696828.0}, {"date": "2025-04-23", "close": 19.44, "volume": 670341.0}, {"date": "2025-04-24", "close": 19.47, "volume": 681065.0}, {"date": "2025-04-25", "close": 19.49, "volume": 512697.0}, {"date": "2025-04-28", "close": 19.5, "volume": 810433.0}, {"date": "2025-04-29", "close": 19.505, "volume": 913636.0}, {"date": "2025-04-30", "close": 19.5, "volume": 389446.0}, {"date": "2025-05-01", "close": 19.49, "volume": 561834.0}, {"date": "2025-05-02", "close": 19.5, "volume": 767155.0}, {"date": "2025-05-05", "close": 19.5, "volume": 1042755.0}, {"date": "2025-05-06", "close": 19.5, "volume": 538708.0}, {"date": "2025-05-07", "close": 19.5, "volume": 261677.0}, {"date": "2025-05-08", "close": 19.5, "volume": 1610481.0}, {"date": "2025-05-09", "close": 19.505, "volume": 258758.0}, {"date": "2025-05-12", "close": 19.51, "volume": 633532.0}, {"date": "2025-05-13", "close": 19.51, "volume": 773544.0}, {"date": "2025-05-14", "close": 19.51, "volume": 489219.0}, {"date": "2025-05-15", "close": 19.515, "volume": 525133.0}, {"date": "2025-05-16", "close": 19.525, "volume": 345560.0}, {"date": "2025-05-19", "close": 19.47, "volume": 846858.0}, {"date": "2025-05-20", "close": 19.46, "volume": 1087289.0}, {"date": "2025-05-21", "close": 19.46, "volume": 422254.0}, {"date": "2025-05-22", "close": 19.465, "volume": 720789.0}, {"date": "2025-05-23", "close": 19.47, "volume": 583872.0}, {"date": "2025-05-27", "close": 19.48, "volume": 427813.0}, {"date": "2025-05-28", "close": 19.48, "volume": 597474.0}, {"date": "2025-05-29", "close": 19.485, "volume": 464408.0}, {"date": "2025-05-30", "close": 19.5, "volume": 498957.0}, {"date": "2025-06-02", "close": 19.49, "volume": 814185.0}, {"date": "2025-06-03", "close": 19.505, "volume": 1254522.0}, {"date": "2025-06-04", "close": 19.51, "volume": 502722.0}, {"date": "2025-06-05", "close": 19.51, "volume": 570967.0}, {"date": "2025-06-06", "close": 19.49, "volume": 500139.0}, {"date": "2025-06-09", "close": 19.5, "volume": 457280.0}, {"date": "2025-06-10", "close": 19.5, "volume": 610801.0}, {"date": "2025-06-11", "close": 19.525, "volume": 372384.0}, {"date": "2025-06-12", "close": 19.52, "volume": 754190.0}, {"date": "2025-06-13", "close": 19.53, "volume": 538988.0}, {"date": "2025-06-16", "close": 19.535, "volume": 487352.0}, {"date": "2025-06-17", "close": 19.54, "volume": 656242.0}, {"date": "2025-06-18", "close": 19.55, "volume": 449030.0}, {"date": "2025-06-20", "close": 19.56, "volume": 449059.0}, {"date": "2025-06-23", "close": 19.5, "volume": 527027.0}, {"date": "2025-06-24", "close": 19.49, "volume": 631718.0}, {"date": "2025-06-25", "close": 19.5, "volume": 444160.0}, {"date": "2025-06-26", "close": 19.51, "volume": 764345.0}, {"date": "2025-06-27", "close": 19.51, "volume": 484914.0}, {"date": "2025-06-30", "close": 19.52, "volume": 439815.0}, {"date": "2025-07-01", "close": 19.53, "volume": 505762.0}, {"date": "2025-07-02", "close": 19.53, "volume": 422792.0}, {"date": "2025-07-03", "close": 19.53, "volume": 325453.0}, {"date": "2025-07-07", "close": 19.52, "volume": 548680.0}, {"date": "2025-07-08", "close": 19.53, "volume": 901899.0}, {"date": "2025-07-09", "close": 19.52, "volume": 372979.0}, {"date": "2025-07-10", "close": 19.53, "volume": 596267.0}, {"date": "2025-07-11", "close": 19.53, "volume": 400229.0}, {"date": "2025-07-14", "close": 19.53, "volume": 487720.0}, {"date": "2025-07-15", "close": 19.535, "volume": 1017013.0}, {"date": "2025-07-16", "close": 19.54, "volume": 623864.0}, {"date": "2025-07-17", "close": 19.545, "volume": 772261.0}, {"date": "2025-07-18", "close": 19.56, "volume": 844930.0}, {"date": "2025-07-21", "close": 19.5, "volume": 462386.0}, {"date": "2025-07-22", "close": 19.485, "volume": 730958.0}, {"date": "2025-07-23", "close": 19.495, "volume": 1169393.0}, {"date": "2025-07-24", "close": 19.495, "volume": 749434.0}, {"date": "2025-07-25", "close": 19.505, "volume": 855033.0}, {"date": "2025-07-28", "close": 19.5, "volume": 429190.0}, {"date": "2025-07-29", "close": 19.5, "volume": 577538.0}, {"date": "2025-07-30", "close": 19.505, "volume": 414824.0}, {"date": "2025-07-31", "close": 19.505, "volume": 465573.0}, {"date": "2025-08-01", "close": 19.53, "volume": 493991.0}, {"date": "2025-08-04", "close": 19.535, "volume": 742240.0}, {"date": "2025-08-05", "close": 19.535, "volume": 591718.0}, {"date": "2025-08-06", "close": 19.535, "volume": 347770.0}, {"date": "2025-08-07", "close": 19.545, "volume": 1097516.0}, {"date": "2025-08-08", "close": 19.56, "volume": 518698.0}, {"date": "2025-08-11", "close": 19.555, "volume": 539189.0}, {"date": "2025-08-12", "close": 19.56, "volume": 412885.0}, {"date": "2025-08-13", "close": 19.565, "volume": 448555.0}, {"date": "2025-08-14", "close": 19.565, "volume": 487481.0}, {"date": "2025-08-15", "close": 19.57, "volume": 769774.0}, {"date": "2025-08-18", "close": 19.5, "volume": 883327.0}, {"date": "2025-08-19", "close": 19.505, "volume": 542472.0}, {"date": "2025-08-20", "close": 19.51, "volume": 634973.0}, {"date": "2025-08-21", "close": 19.51, "volume": 775457.0}, {"date": "2025-08-22", "close": 19.525, "volume": 843345.0}, {"date": "2025-08-25", "close": 19.525, "volume": 456887.0}, {"date": "2025-08-26", "close": 19.525, "volume": 356272.0}, {"date": "2025-08-27", "close": 19.535, "volume": 618729.0}, {"date": "2025-08-28", "close": 19.53, "volume": 375777.0}, {"date": "2025-08-29", "close": 19.545, "volume": 344127.0}, {"date": "2025-09-02", "close": 19.545, "volume": 376772.0}, {"date": "2025-09-03", "close": 19.555, "volume": 377251.0}, {"date": "2025-09-04", "close": 19.565, "volume": 739444.0}, {"date": "2025-09-05", "close": 19.58, "volume": 349639.0}, {"date": "2025-09-08", "close": 19.58, "volume": 526979.0}, {"date": "2025-09-09", "close": 19.57, "volume": 760057.0}, {"date": "2025-09-10", "close": 19.58, "volume": 2108157.0}, {"date": "2025-09-11", "close": 19.5852, "volume": 552806.0}, {"date": "2025-09-12", "close": 19.595, "volume": 435007.0}, {"date": "2025-09-15", "close": 19.61, "volume": 556768.0}, {"date": "2025-09-16", "close": 19.605, "volume": 713111.0}, {"date": "2025-09-17", "close": 19.605, "volume": 671772.0}, {"date": "2025-09-18", "close": 19.6052, "volume": 860751.0}, {"date": "2025-09-19", "close": 19.615, "volume": 872966.0}, {"date": "2025-09-22", "close": 19.545, "volume": 560946.0}, {"date": "2025-09-23", "close": 19.54, "volume": 690606.0}, {"date": "2025-09-24", "close": 19.54, "volume": 598563.0}, {"date": "2025-09-25", "close": 19.545, "volume": 574069.0}, {"date": "2025-09-26", "close": 19.55, "volume": 482426.0}, {"date": "2025-09-29", "close": 19.555, "volume": 562673.0}, {"date": "2025-09-30", "close": 19.56, "volume": 507453.0}, {"date": "2025-10-01", "close": 19.5652, "volume": 397236.0}, {"date": "2025-10-02", "close": 19.565, "volume": 512181.0}, {"date": "2025-10-03", "close": 19.575, "volume": 655578.0}, {"date": "2025-10-06", "close": 19.58, "volume": 395242.0}, {"date": "2025-10-07", "close": 19.57, "volume": 602905.0}, {"date": "2025-10-08", "close": 19.58, "volume": 535665.0}, {"date": "2025-10-09", "close": 19.59, "volume": 530233.0}, {"date": "2025-10-10", "close": 19.59, "volume": 561735.0}, {"date": "2025-10-13", "close": 19.59, "volume": 373971.0}, {"date": "2025-10-14", "close": 19.595, "volume": 542864.0}, {"date": "2025-10-15", "close": 19.59, "volume": 356125.0}, {"date": "2025-10-16", "close": 19.6, "volume": 978182.0}, {"date": "2025-10-17", "close": 19.6, "volume": 493631.0}, {"date": "2025-10-20", "close": 19.55, "volume": 383001.0}, {"date": "2025-10-21", "close": 19.54, "volume": 581310.0}, {"date": "2025-10-22", "close": 19.54, "volume": 399978.0}, {"date": "2025-10-23", "close": 19.54, "volume": 503450.0}, {"date": "2025-10-24", "close": 19.56, "volume": 786669.0}, {"date": "2025-10-27", "close": 19.55, "volume": 779102.0}, {"date": "2025-10-28", "close": 19.55, "volume": 1092090.0}, {"date": "2025-10-29", "close": 19.55, "volume": 789242.0}, {"date": "2025-10-30", "close": 19.55, "volume": 400256.0}, {"date": "2025-10-31", "close": 19.565, "volume": 474081.0}, {"date": "2025-11-03", "close": 19.565, "volume": 684040.0}, {"date": "2025-11-04", "close": 19.56, "volume": 960913.0}, {"date": "2025-11-05", "close": 19.56, "volume": 463966.0}, {"date": "2025-11-06", "close": 19.57, "volume": 650872.0}, {"date": "2025-11-07", "close": 19.58, "volume": 373979.0}, {"date": "2025-11-10", "close": 19.58, "volume": 500496.0}, {"date": "2025-11-11", "close": 19.6, "volume": 532497.0}, {"date": "2025-11-12", "close": 19.585, "volume": 833035.0}, {"date": "2025-11-13", "close": 19.585, "volume": 492151.0}, {"date": "2025-11-14", "close": 19.59, "volume": 458140.0}, {"date": "2025-11-17", "close": 19.595, "volume": 1018081.0}, {"date": "2025-11-18", "close": 19.595, "volume": 1485529.0}, {"date": "2025-11-19", "close": 19.61, "volume": 535091.0}, {"date": "2025-11-20", "close": 19.605, "volume": 933081.0}, {"date": "2025-11-21", "close": 19.62, "volume": 515852.0}, {"date": "2025-11-24", "close": 19.55, "volume": 777406.0}, {"date": "2025-11-25", "close": 19.55, "volume": 1119832.0}, {"date": "2025-11-26", "close": 19.55, "volume": 1423580.0}, {"date": "2025-11-28", "close": 19.56, "volume": 534772.0}, {"date": "2025-12-01", "close": 19.57, "volume": 803381.0}, {"date": "2025-12-02", "close": 19.57, "volume": 425496.0}, {"date": "2025-12-03", "close": 19.57, "volume": 639640.0}, {"date": "2025-12-04", "close": 19.57, "volume": 982054.0}, {"date": "2025-12-05", "close": 19.57, "volume": 448732.0}, {"date": "2025-12-08", "close": 19.585, "volume": 474859.0}, {"date": "2025-12-09", "close": 19.59, "volume": 513932.0}, {"date": "2025-12-10", "close": 19.585, "volume": 569416.0}, {"date": "2025-12-11", "close": 19.6, "volume": 1078513.0}, {"date": "2025-12-12", "close": 19.6, "volume": 1089619.0}, {"date": "2025-12-15", "close": 19.595, "volume": 830330.0}, {"date": "2025-12-16", "close": 19.6, "volume": 427111.0}, {"date": "2025-12-17", "close": 19.61, "volume": 1362633.0}, {"date": "2025-12-18", "close": 19.6, "volume": 1695648.0}, {"date": "2025-12-19", "close": 19.62, "volume": 2290916.0}, {"date": "2025-12-22", "close": 19.55, "volume": 1955172.0}, {"date": "2025-12-23", "close": 19.555, "volume": 2204264.0}, {"date": "2025-12-24", "close": 19.556, "volume": 442764.0}, {"date": "2025-12-26", "close": 19.565, "volume": 826925.0}, {"date": "2025-12-29", "close": 19.57, "volume": 1152831.0}, {"date": "2025-12-30", "close": 19.575, "volume": 1440415.0}, {"date": "2025-12-31", "close": 19.575, "volume": 1193785.0}, {"date": "2026-01-02", "close": 19.575, "volume": 2943607.0}, {"date": "2026-01-05", "close": 19.58, "volume": 2216342.0}, {"date": "2026-01-06", "close": 19.58, "volume": 1338558.0}, {"date": "2026-01-07", "close": 19.58, "volume": 2151108.0}, {"date": "2026-01-08", "close": 19.58, "volume": 1248647.0}, {"date": "2026-01-09", "close": 19.58, "volume": 1025022.0}, {"date": "2026-01-12", "close": 19.58, "volume": 848250.0}, {"date": "2026-01-13", "close": 19.59, "volume": 922623.0}, {"date": "2026-01-14", "close": 19.6, "volume": 914338.0}, {"date": "2026-01-15", "close": 19.595, "volume": 795190.0}, {"date": "2026-01-16", "close": 19.61, "volume": 1858767.0}, {"date": "2026-01-20", "close": 19.54, "volume": 917466.0}, {"date": "2026-01-21", "close": 19.53, "volume": 1402309.0}, {"date": "2026-01-22", "close": 19.55, "volume": 1375856.0}, {"date": "2026-01-23", "close": 19.55, "volume": 596802.0}, {"date": "2026-01-26", "close": 19.55, "volume": 754121.0}, {"date": "2026-01-27", "close": 19.55, "volume": 1023438.0}, {"date": "2026-01-28", "close": 19.55, "volume": 693371.0}, {"date": "2026-01-29", "close": 19.55, "volume": 1334033.0}, {"date": "2026-01-30", "close": 19.55, "volume": 834204.0}, {"date": "2026-02-02", "close": 19.57, "volume": 781005.0}, {"date": "2026-02-03", "close": 19.56, "volume": 785481.0}, {"date": "2026-02-04", "close": 19.58, "volume": 868318.0}, {"date": "2026-02-05", "close": 19.575, "volume": 755314.0}, {"date": "2026-02-06", "close": 19.58, "volume": 859990.0}, {"date": "2026-02-09", "close": 19.58, "volume": 545852.0}, {"date": "2026-02-10", "close": 19.58, "volume": 1518866.0}, {"date": "2026-02-11", "close": 19.58, "volume": 833816.0}, {"date": "2026-02-12", "close": 19.58, "volume": 684060.0}, {"date": "2026-02-13", "close": 19.59, "volume": 1315622.0}, {"date": "2026-02-17", "close": 19.59, "volume": 762364.0}, {"date": "2026-02-18", "close": 19.6, "volume": 990890.0}, {"date": "2026-02-19", "close": 19.6, "volume": 707049.0}, {"date": "2026-02-20", "close": 19.6, "volume": 715049.0}, {"date": "2026-02-23", "close": 19.54, "volume": 528082.0}, {"date": "2026-02-24", "close": 19.545, "volume": 743157.0}, {"date": "2026-02-25", "close": 19.54, "volume": 660013.0}, {"date": "2026-02-26", "close": 19.54, "volume": 1026463.0}, {"date": "2026-02-27", "close": 19.55, "volume": 983246.0}, {"date": "2026-03-02", "close": 19.55, "volume": 781060.0}, {"date": "2026-03-03", "close": 19.54, "volume": 823444.0}, {"date": "2026-03-04", "close": 19.54, "volume": 759729.0}, {"date": "2026-03-05", "close": 19.55, "volume": 904806.0}, {"date": "2026-03-06", "close": 19.555, "volume": 804044.0}, {"date": "2026-03-09", "close": 19.57, "volume": 1125554.0}, {"date": "2026-03-10", "close": 19.56, "volume": 693495.0}, {"date": "2026-03-11", "close": 19.55, "volume": 4583341.0}, {"date": "2026-03-12", "close": 19.55, "volume": 764023.0}, {"date": "2026-03-13", "close": 19.565, "volume": 687199.0}, {"date": "2026-03-16", "close": 19.56, "volume": 438851.0}, {"date": "2026-03-17", "close": 19.57, "volume": 470380.0}, {"date": "2026-03-18", "close": 19.565, "volume": 450699.0}, {"date": "2026-03-19", "close": 19.56, "volume": 634855.0}, {"date": "2026-03-20", "close": 19.57, "volume": 509510.0}, {"date": "2026-03-23", "close": 19.5, "volume": 442860.0}, {"date": "2026-03-24", "close": 19.5, "volume": 652989.0}, {"date": "2026-03-25", "close": 19.5, "volume": 428279.0}, {"date": "2026-03-26", "close": 19.5, "volume": 524526.0}, {"date": "2026-03-27", "close": 19.515, "volume": 1177283.0}, {"date": "2026-03-30", "close": 19.51, "volume": 702805.0}, {"date": "2026-03-31", "close": 19.53, "volume": 904306.0}, {"date": "2026-04-01", "close": 19.52, "volume": 857831.0}, {"date": "2026-04-02", "close": 19.535, "volume": 704045.0}, {"date": "2026-04-06", "close": 19.535, "volume": 2607715.0}, {"date": "2026-04-07", "close": 19.545, "volume": 1089748.0}, {"date": "2026-04-08", "close": 19.54, "volume": 567370.0}, {"date": "2026-04-09", "close": 19.555, "volume": 741027.0}, {"date": "2026-04-10", "close": 19.555, "volume": 654616.0}, {"date": "2026-04-13", "close": 19.565, "volume": 1560041.0}, {"date": "2026-04-14", "close": 19.565, "volume": 740824.0}, {"date": "2026-04-15", "close": 19.565, "volume": 795455.0}, {"date": "2026-04-16", "close": 19.56, "volume": 917103.0}, {"date": "2026-04-17", "close": 19.57, "volume": 911423.0}, {"date": "2026-04-20", "close": 19.51, "volume": 355476.0}, {"date": "2026-04-21", "close": 19.52, "volume": 1157436.0}, {"date": "2026-04-22", "close": 19.52, "volume": 892220.0}, {"date": "2026-04-23", "close": 19.51, "volume": 1309392.0}, {"date": "2026-04-24", "close": 19.52, "volume": 1039120.0}, {"date": "2026-04-27", "close": 19.52, "volume": 1642523.0}, {"date": "2026-04-28", "close": 19.52, "volume": 624397.0}, {"date": "2026-04-29", "close": 19.535, "volume": 932214.0}, {"date": "2026-04-30", "close": 19.53, "volume": 1225070.0}, {"date": "2026-05-01", "close": 19.535, "volume": 1064469.0}, {"date": "2026-05-04", "close": 19.545, "volume": 489607.0}, {"date": "2026-05-05", "close": 19.545, "volume": 636196.0}, {"date": "2026-05-06", "close": 19.545, "volume": 891976.0}, {"date": "2026-05-07", "close": 19.55, "volume": 703330.0}, {"date": "2026-05-08", "close": 19.555, "volume": 837814.0}, {"date": "2026-05-11", "close": 19.55, "volume": 856004.0}, {"date": "2026-05-12", "close": 19.56, "volume": 1005915.0}, {"date": "2026-05-13", "close": 19.565, "volume": 637838.0}, {"date": "2026-05-14", "close": 19.56, "volume": 693766.0}, {"date": "2026-05-15", "close": 19.58, "volume": 1350102.0}, {"date": "2026-05-18", "close": 19.51, "volume": 2140359.0}, {"date": "2026-05-19", "close": 19.5, "volume": 1474604.0}, {"date": "2026-05-20", "close": 19.5, "volume": 1112769.0}, {"date": "2026-05-21", "close": 19.51, "volume": 1753600.0}, {"date": "2026-05-22", "close": 19.52, "volume": 671816.0}, {"date": "2026-05-26", "close": 19.525, "volume": 553115.0}, {"date": "2026-05-27", "close": 19.525, "volume": 1345717.0}, {"date": "2026-05-28", "close": 19.53, "volume": 563720.0}, {"date": "2026-05-29", "close": 19.53, "volume": 408168.0}, {"date": "2026-06-01", "close": 19.53, "volume": 640704.0}, {"date": "2026-06-02", "close": 19.53, "volume": 1178475.0}, {"date": "2026-06-03", "close": 19.545, "volume": 1538908.0}, {"date": "2026-06-04", "close": 19.545, "volume": 738695.0}, {"date": "2026-06-05", "close": 19.545, "volume": 784905.0}, {"date": "2026-06-08", "close": 19.55, "volume": 579607.0}, {"date": "2026-06-09", "close": 19.545, "volume": 734669.0}, {"date": "2026-06-10", "close": 19.555, "volume": 457819.0}, {"date": "2026-06-11", "close": 19.56, "volume": 671402.0}, {"date": "2026-06-12", "close": 19.555, "volume": 1004896.0}, {"date": "2026-06-15", "close": 19.56, "volume": 845247.0}, {"date": "2026-06-16", "close": 19.565, "volume": 611147.0}, {"date": "2026-06-17", "close": 19.57, "volume": 803573.0}, {"date": "2026-06-18", "close": 19.575, "volume": 825341.0}, {"date": "2026-06-22", "close": 19.505, "volume": 942134.0}, {"date": "2026-06-23", "close": 19.505, "volume": 911596.0}, {"date": "2026-06-24", "close": 19.505, "volume": 1079587.0}, {"date": "2026-06-25", "close": 19.515, "volume": 755093.0}, {"date": "2026-06-26", "close": 19.525, "volume": 856002.0}, {"date": "2026-06-29", "close": 19.53, "volume": 902394.0}, {"date": "2026-06-30", "close": 19.525, "volume": 512486.0}, {"date": "2026-07-01", "close": 19.525, "volume": 645325.0}, {"date": "2026-07-02", "close": 19.535, "volume": 592803.0}, {"date": "2026-07-06", "close": 19.54, "volume": 1550306.0}, {"date": "2026-07-07", "close": 19.53, "volume": 787265.0}, {"date": "2026-07-08", "close": 19.54, "volume": 1066802.0}, {"date": "2026-07-09", "close": 19.545, "volume": 719999.0}, {"date": "2026-07-10", "close": 19.555, "volume": 645324.0}, {"date": "2026-07-13", "close": 19.545, "volume": 470813.0}, {"date": "2026-07-14", "close": 19.55, "volume": 743093.0}, {"date": "2026-07-15", "close": 19.555, "volume": 671914.0}, {"date": "2026-07-16", "close": 19.555, "volume": 875285.0}, {"date": "2026-07-17", "close": 19.565, "volume": 510085.0}, {"date": "2026-07-20", "close": 19.51, "volume": 482862.0}, {"date": "2026-07-21", "close": 19.505, "volume": 855180.0}, {"date": "2026-07-22", "close": 19.505, "volume": 843407.0}, {"date": "2026-07-23", "close": 19.505, "volume": 1792357.0}, {"date": "2026-07-24", "close": 19.515, "volume": 592621.0}, {"date": "2026-07-27", "close": 19.515, "volume": 634825.0}, {"date": "2026-07-28", "close": 19.515, "volume": 1006253.0}, {"date": "2026-07-29", "close": 19.51, "volume": 663904.0}, {"date": "2026-07-30", "close": 19.525, "volume": 676536.0}, {"date": "2026-07-31", "close": 19.525, "volume": 666652.0}, {"date": "2026-08-03", "close": 19.54, "volume": 1598614.0}, {"date": "2026-08-04", "close": 19.535, "volume": 679952.0}, {"date": "2026-08-05", "close": 19.535, "volume": 1521110.0}, {"date": "2026-08-06", "close": 19.535, "volume": 793400.0}, {"date": "2026-08-07", "close": 19.545, "volume": 2950758.0}], "refreshing": true}